4109 ステラ ケミファ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,4311,4501,3861,39066,3001,390
2008-12-291,3311,3911,3311,39172,0001,391
2008-12-261,3261,3301,2321,31880,5001,318
2008-12-251,2201,3481,2201,327137,0001,327
2008-12-241,0251,1501,0161,15088,8001,150
2008-12-221,0011,0391,0011,02525,1001,025
2008-12-199791,03097999222,600992
2008-12-1896499096497514,800975
2008-12-171,0211,02195196419,300964
2008-12-1698298495698115,400981
2008-12-1596598896598315,800983
2008-12-1299899895096833,800968
2008-12-1197997993997911,000979
2008-12-1092297988597044,500970
2008-12-0990193390193220,600932
2008-12-0889092488591131,200911
2008-12-0590192387192037,600920
2008-12-0491392187288144,500881
2008-12-0390693490491039,600910
2008-12-0294095490190149,300901
2008-12-019931,00095697022,700970
2008-11-2896199296199249,400992
2008-11-2795297594196034,700960
2008-11-2693397892094246,700942
2008-11-2597597593096256,500962
2008-11-21914936859915121,300915
2008-11-2097599395095494,600954
2008-11-191,0141,0329801,025108,9001,025
2008-11-181,0031,0409801,03499,3001,034
2008-11-171,0331,0341,0011,014112,2001,014
2008-11-141,1501,1601,0501,05986,4001,059
2008-11-131,0621,1151,0571,10093,2001,100
2008-11-121,1811,2091,1411,14249,8001,142
2008-11-111,2231,2471,1921,19358,4001,193
2008-11-101,2501,2791,2101,22331,9001,223
2008-11-071,2501,2671,2031,22027,1001,220
2008-11-061,3991,4101,2961,30244,5001,302
2008-11-051,4361,4961,3951,49634,6001,496
2008-11-041,3501,4201,3331,37619,9001,376
2008-10-311,3701,3891,3281,35322,4001,353
2008-10-301,3661,3891,2801,36747,5001,367
2008-10-291,2851,3251,2361,32546,5001,325
2008-10-281,0001,1251,0001,12528,6001,125
2008-10-271,1691,1691,0111,03022,1001,030
2008-10-241,2321,2801,1811,19019,4001,190
2008-10-231,2801,2801,1991,23220,8001,232
2008-10-221,3671,3981,3001,30023,0001,300
2008-10-211,3461,4101,3461,40817,1001,408
2008-10-201,3011,3551,2851,33523,0001,335
2008-10-171,2801,3201,2001,28124,4001,281
2008-10-161,2501,2791,1811,23034,7001,230
2008-10-151,3201,3351,2511,32325,8001,323
2008-10-141,4401,4401,3051,31556,1001,315
2008-10-101,1101,3021,0801,30048,5001,300
2008-10-091,1591,2501,1001,15334,8001,153
2008-10-081,0991,1591,0301,15971,3001,159
2008-10-071,0501,1761,0501,16966,1001,169
2008-10-061,3911,4001,2171,23048,6001,230
2008-10-031,4371,4481,3841,40735,9001,407
2008-10-021,5601,5901,4771,47737,4001,477
2008-10-011,6351,6601,5021,57455,2001,574
2008-09-301,5681,6461,5621,61841,7001,618
2008-09-291,7781,8201,7351,74812,3001,748
2008-09-261,8741,8811,7921,79829,0001,798
2008-09-251,8871,9081,8251,89315,7001,893
2008-09-241,9121,9321,8621,90031,0001,900
2008-09-222,0602,0601,9651,99919,7001,999
2008-09-191,9492,0251,9102,02037,7002,020
2008-09-181,7021,9901,6991,95869,7001,958
2008-09-171,9701,9701,7711,82278,1001,822
2008-09-161,5451,9531,5451,76077,6001,760
2008-09-121,7761,7891,7491,75535,7001,755
2008-09-111,8571,8571,7901,80625,4001,806
2008-09-101,8511,8931,8501,87622,8001,876
2008-09-091,9021,9351,9011,90712,0001,907
2008-09-081,8901,9491,8821,91519,8001,915
2008-09-052,0002,0001,8771,90057,5001,900
2008-09-042,0802,1052,0202,04019,9002,040
2008-09-032,0802,1102,0702,0859,6002,085
2008-09-022,1102,1502,0802,08014,1002,080
2008-09-012,1202,1302,1102,12012,4002,120
2008-08-292,1752,1902,1402,14520,1002,145
2008-08-282,1502,1952,1202,15018,3002,150
2008-08-272,1452,1452,1252,12510,5002,125
2008-08-262,1402,1902,1352,1907,1002,190
2008-08-252,1752,2402,1752,1959,5002,195
2008-08-222,1752,1852,1302,16513,7002,165
2008-08-212,2252,2302,1852,19511,5002,195
2008-08-202,2052,2402,2052,23510,9002,235
2008-08-192,3002,3052,2152,24514,1002,245
2008-08-182,3352,4002,3152,3358,7002,335
2008-08-152,3052,3502,2552,35012,9002,350
2008-08-142,2602,3002,2602,27510,7002,275
2008-08-132,3702,3702,2752,30016,3002,300
2008-08-122,4002,4102,3602,36017,4002,360
2008-08-112,3952,4252,3952,41018,5002,410
2008-08-082,3602,4402,3502,40554,8002,405
2008-08-072,3002,3902,2652,39059,8002,390
2008-08-062,1452,1952,1352,18516,9002,185
2008-08-052,0552,1152,0552,09516,2002,095
2008-08-042,1152,1202,0702,07018,6002,070
2008-08-012,2102,2452,1352,15519,4002,155
2008-07-312,2502,2552,2302,2508,6002,250
2008-07-302,2352,2752,2102,23013,6002,230
2008-07-292,2052,2202,1602,2209,6002,220
2008-07-282,2902,2952,2252,22517,4002,225
2008-07-252,2402,2702,2202,23510,7002,235
2008-07-242,2352,2852,2352,28518,7002,285
2008-07-232,2452,2652,2302,24019,9002,240
2008-07-222,1402,2002,1002,20017,3002,200
2008-07-182,1102,1152,0852,11510,1002,115
2008-07-172,0852,1052,0552,08022,2002,080
2008-07-162,0802,1002,0452,04512,8002,045
2008-07-152,1152,1552,1002,10016,7002,100
2008-07-142,1752,1802,1002,15513,0002,155
2008-07-112,1952,2402,1702,18527,7002,185
2008-07-102,1752,2052,1752,19533,9002,195
2008-07-092,2302,2552,2002,20512,9002,205
2008-07-082,2452,2452,2002,21019,1002,210
2008-07-072,2902,2902,2302,27513,3002,275
2008-07-042,2052,2602,1752,26063,1002,260
2008-07-032,2102,2202,1702,22067,9002,220
2008-07-022,2902,3202,2502,27019,4002,270
2008-07-012,3002,3452,2602,30531,0002,305
2008-06-302,3652,4152,3052,31034,0002,310
2008-06-272,3252,4452,3252,43050,3002,430
2008-06-262,5052,5202,4202,44529,0002,445
2008-06-252,6052,6052,4352,53040,3002,530
2008-06-242,6252,6302,5402,56521,2002,565
2008-06-232,5102,6352,4902,61047,9002,610
2008-06-202,5902,6052,5102,52547,9002,525
2008-06-192,6802,7252,5502,58063,3002,580
2008-06-182,5102,6752,5102,65562,9002,655
2008-06-172,5202,5402,5002,53532,1002,535
2008-06-162,5402,5902,4852,54045,2002,540
2008-06-132,6602,6902,5302,54063,5002,540
2008-06-122,7152,7152,5902,62079,9002,620
2008-06-112,6502,7402,5702,72080,6002,720
2008-06-102,8302,8302,6302,69081,9002,690
2008-06-092,5352,8302,5202,750177,1002,750
2008-06-062,7152,7802,6052,615147,6002,615
2008-06-052,7952,8102,7002,720144,2002,720
2008-06-042,9102,9802,8152,835420,0002,835
2008-06-032,4002,6502,3752,630333,0002,630
2008-06-022,2802,3702,2702,36069,2002,360
2008-05-302,2602,2752,2452,25512,3002,255
2008-05-292,2552,2702,2252,27022,6002,270
2008-05-282,3152,3152,2252,22523,0002,225
2008-05-272,2252,2502,2002,23520,4002,235
2008-05-262,2702,2802,2202,22030,9002,220
2008-05-232,2752,3002,2702,27023,5002,270
2008-05-222,2752,3152,2002,29539,6002,295
2008-05-212,3602,3602,2902,31532,5002,315
2008-05-202,3702,3752,3452,36032,5002,360
2008-05-192,3502,3552,3052,33022,1002,330
2008-05-162,4002,4152,3402,34535,1002,345
2008-05-152,3652,4302,3652,39546,5002,395
2008-05-142,3752,3802,3352,37019,5002,370
2008-05-132,3852,3902,3552,37522,0002,375
2008-05-122,2802,3602,2802,35025,5002,350
2008-05-092,3352,3352,2752,28021,8002,280
2008-05-082,2852,3302,2802,31027,8002,310
2008-05-072,2652,2802,2652,27023,8002,270
2008-05-022,2652,2802,2402,25032,1002,250
2008-05-012,2852,3002,2502,25515,4002,255
2008-04-302,3302,3402,2852,28528,9002,285
2008-04-282,2902,3202,2702,32054,6002,320
2008-04-252,4102,4452,4002,44527,6002,445
2008-04-242,3952,4152,3802,38512,8002,385
2008-04-232,3952,4102,3902,40020,3002,400
2008-04-222,4202,4202,3902,40511,5002,405
2008-04-212,4302,4302,4002,42021,3002,420
2008-04-182,4002,4002,3602,40017,9002,400
2008-04-172,4052,4202,3652,40035,1002,400
2008-04-162,3802,4052,3552,38020,9002,380
2008-04-152,2602,3702,2602,36026,3002,360
2008-04-142,2002,2502,2002,23514,3002,235
2008-04-112,2852,3052,2352,28024,0002,280
2008-04-102,3102,3152,2602,27521,0002,275
2008-04-092,3852,3852,2802,34514,2002,345
2008-04-082,3802,4152,3502,36516,1002,365
2008-04-072,3652,4152,3652,40018,5002,400
2008-04-042,4502,4502,3702,40533,9002,405
2008-04-032,4152,4452,4002,44032,9002,440
2008-04-022,4902,5002,4052,40543,6002,405
2008-04-012,4002,4502,3802,45050,1002,450
2008-03-312,3852,3852,3202,36032,3002,360
2008-03-282,2902,3452,2852,31043,8002,310
2008-03-272,2152,2752,2102,26013,2002,260
2008-03-262,2152,3102,2152,29043,2002,290
2008-03-252,2402,2752,2102,27515,0002,275
2008-03-242,2502,2702,2002,21522,4002,215
2008-03-212,1502,2502,1452,24025,0002,240
2008-03-192,2002,2202,0902,12023,5002,120
2008-03-182,0102,1402,0102,13030,4002,130
2008-03-172,0552,0802,0002,03051,6002,030
2008-03-142,1952,2002,0702,11566,6002,115
2008-03-132,2952,3202,1252,20057,3002,200
2008-03-122,2752,3002,2052,21556,8002,215
2008-03-112,0902,1952,0602,19532,6002,195
2008-03-102,1502,1902,1102,12069,6002,120
2008-03-072,2152,2852,2052,22528,3002,225
2008-03-062,3002,3102,2402,27542,4002,275
2008-03-052,3102,3452,2952,30526,3002,305
2008-03-042,3952,4402,3102,35045,0002,350
2008-03-032,4452,4452,3552,40543,5002,405
2008-02-292,4802,5452,4102,52560,5002,525
2008-02-282,4852,5302,4402,510108,8002,510
2008-02-272,4452,5002,3552,36584,4002,365
2008-02-262,5802,5852,4102,420146,4002,420
2008-02-252,2202,4352,1902,390181,2002,390
2008-02-222,1002,1002,0552,08047,1002,080
2008-02-212,1402,1652,1052,11043,4002,110
2008-02-202,2102,2202,1202,12055,9002,120
2008-02-192,2752,2752,2202,25031,7002,250
2008-02-182,2402,2952,2152,27023,7002,270
2008-02-152,1202,2302,1052,20039,3002,200
2008-02-142,1652,1752,0952,16042,4002,160
2008-02-132,1652,2002,0902,09042,2002,090
2008-02-122,2052,2202,1152,16046,1002,160
2008-02-082,2702,2902,1852,18552,4002,185
2008-02-072,4102,4152,2152,30075,9002,300
2008-02-062,4302,4802,4052,43056,7002,430
2008-02-052,5152,6402,4902,55078,1002,550
2008-02-042,5002,7452,4602,555214,5002,555
2008-02-012,5902,5902,5902,59014,2002,590
2008-01-312,7603,0502,7602,990148,7002,990
2008-01-302,5902,7452,5602,67084,7002,670
2008-01-292,6002,6002,5052,55053,0002,550
2008-01-282,2852,4202,2852,36544,7002,365
2008-01-252,2502,2902,2252,28522,9002,285
2008-01-242,2002,2252,2002,22016,8002,220
2008-01-232,2252,2252,1102,16036,8002,160
2008-01-222,1352,1802,0952,10533,4002,105
2008-01-212,3052,3252,2402,24028,1002,240
2008-01-182,1902,3402,1352,30551,1002,305
2008-01-172,1352,2652,1352,22553,6002,225
2008-01-162,1552,3002,1302,18086,7002,180
2008-01-152,3452,3652,2602,27566,8002,275
2008-01-112,3152,3452,3152,33044,0002,330
2008-01-102,3502,3702,3252,34026,6002,340
2008-01-092,3102,3702,3052,36030,9002,360
2008-01-082,3602,3652,3202,35552,9002,355
2008-01-072,3002,3502,2702,31045,5002,310
2008-01-042,4002,4102,3202,36524,5002,365

分割・併合履歴 : なし