4109 ステラケミファ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,329	2,345	2,291	2,343	12,400	2,343
2011-12-29	2,313	2,345	2,286	2,328	15,400	2,328
2011-12-28	2,370	2,370	2,310	2,312	5,700	2,312
2011-12-27	2,320	2,350	2,306	2,345	13,000	2,345
2011-12-26	2,408	2,408	2,312	2,323	6,000	2,323
2011-12-22	2,383	2,388	2,315	2,323	32,600	2,323
2011-12-21	2,402	2,402	2,360	2,382	20,400	2,382
2011-12-20	2,343	2,389	2,320	2,377	30,800	2,377
2011-12-19	2,296	2,343	2,252	2,293	35,600	2,293
2011-12-16	2,326	2,363	2,277	2,328	49,200	2,328
2011-12-15	2,360	2,372	2,311	2,336	31,300	2,336
2011-12-14	2,404	2,419	2,365	2,378	28,100	2,378
2011-12-13	2,420	2,445	2,375	2,431	37,000	2,431
2011-12-12	2,502	2,529	2,454	2,455	34,000	2,455
2011-12-09	2,420	2,523	2,411	2,508	55,300	2,508
2011-12-08	2,519	2,524	2,467	2,520	23,900	2,520
2011-12-07	2,450	2,519	2,450	2,519	51,500	2,519
2011-12-06	2,431	2,470	2,424	2,436	33,700	2,436
2011-12-05	2,480	2,520	2,457	2,469	41,300	2,469
2011-12-02	2,485	2,510	2,410	2,460	44,400	2,460
2011-12-01	2,399	2,495	2,397	2,471	91,900	2,471
2011-11-30	2,364	2,383	2,354	2,380	23,400	2,380
2011-11-29	2,307	2,382	2,307	2,365	52,000	2,365
2011-11-28	2,260	2,321	2,258	2,308	48,600	2,308
2011-11-25	2,251	2,284	2,230	2,260	18,100	2,260
2011-11-24	2,255	2,280	2,250	2,272	12,900	2,272
2011-11-22	2,188	2,304	2,176	2,293	41,700	2,293
2011-11-21	2,235	2,235	2,192	2,231	7,400	2,231
2011-11-18	2,211	2,238	2,205	2,235	22,500	2,235
2011-11-17	2,220	2,249	2,203	2,235	59,500	2,235
2011-11-16	2,230	2,247	2,225	2,246	21,900	2,246
2011-11-15	2,229	2,279	2,216	2,250	65,000	2,250
2011-11-14	2,179	2,250	2,149	2,229	42,500	2,229
2011-11-11	2,092	2,150	2,092	2,129	21,400	2,129
2011-11-10	2,113	2,147	2,090	2,092	44,500	2,092
2011-11-09	2,201	2,201	2,125	2,165	32,800	2,165
2011-11-08	2,270	2,290	2,172	2,173	43,500	2,173
2011-11-07	2,262	2,293	2,248	2,270	33,400	2,270
2011-11-04	2,307	2,307	2,270	2,295	19,300	2,295
2011-11-02	2,283	2,293	2,250	2,275	22,800	2,275
2011-11-01	2,283	2,330	2,271	2,311	34,900	2,311
2011-10-31	2,280	2,349	2,280	2,306	27,800	2,306
2011-10-28	2,210	2,293	2,204	2,272	89,800	2,272
2011-10-27	2,166	2,192	2,089	2,185	98,900	2,185
2011-10-26	2,150	2,193	2,123	2,165	20,900	2,165
2011-10-25	2,191	2,209	2,171	2,182	15,900	2,182
2011-10-24	2,160	2,218	2,159	2,211	40,900	2,211
2011-10-21	2,155	2,166	2,132	2,134	19,600	2,134
2011-10-20	2,185	2,191	2,154	2,168	37,100	2,168
2011-10-19	2,151	2,185	2,143	2,183	41,200	2,183
2011-10-18	2,111	2,158	2,101	2,150	24,200	2,150
2011-10-17	2,135	2,156	2,123	2,154	27,600	2,154
2011-10-14	2,125	2,129	2,080	2,095	41,100	2,095
2011-10-13	2,108	2,159	2,082	2,158	60,500	2,158
2011-10-12	2,033	2,103	2,025	2,088	59,800	2,088
2011-10-11	2,072	2,100	2,050	2,074	56,600	2,074
2011-10-07	2,071	2,090	2,032	2,046	32,500	2,046
2011-10-06	2,000	2,095	1,983	2,064	59,700	2,064
2011-10-05	2,070	2,080	1,950	1,971	52,600	1,971
2011-10-04	2,128	2,140	2,069	2,091	61,400	2,091
2011-10-03	2,163	2,191	2,125	2,178	41,700	2,178
2011-09-30	2,370	2,370	2,143	2,162	109,300	2,162
2011-09-29	2,287	2,320	2,274	2,320	31,900	2,320
2011-09-28	2,295	2,298	2,241	2,288	23,200	2,288
2011-09-27	2,151	2,243	2,151	2,239	30,900	2,239
2011-09-26	2,269	2,269	2,130	2,137	28,400	2,137
2011-09-22	2,271	2,295	2,246	2,268	14,200	2,268
2011-09-21	2,335	2,335	2,288	2,291	13,100	2,291
2011-09-20	2,330	2,356	2,318	2,335	16,300	2,335
2011-09-16	2,283	2,388	2,283	2,376	38,600	2,376
2011-09-15	2,341	2,341	2,255	2,271	51,000	2,271
2011-09-14	2,370	2,370	2,259	2,274	23,400	2,274
2011-09-13	2,322	2,360	2,281	2,320	51,900	2,320
2011-09-12	2,255	2,271	2,215	2,222	31,000	2,222
2011-09-09	2,351	2,352	2,305	2,311	31,100	2,311
2011-09-08	2,370	2,379	2,338	2,355	23,400	2,355
2011-09-07	2,341	2,363	2,319	2,361	30,400	2,361
2011-09-06	2,399	2,399	2,305	2,315	29,300	2,315
2011-09-05	2,400	2,403	2,361	2,367	55,200	2,367
2011-09-02	2,447	2,487	2,422	2,459	28,900	2,459
2011-09-01	2,480	2,490	2,471	2,479	34,700	2,479
2011-08-31	2,446	2,451	2,414	2,440	45,200	2,440
2011-08-30	2,490	2,494	2,451	2,468	44,600	2,468
2011-08-29	2,450	2,495	2,439	2,468	43,000	2,468
2011-08-26	2,366	2,450	2,366	2,425	72,900	2,425
2011-08-25	2,295	2,430	2,295	2,396	49,000	2,396
2011-08-24	2,260	2,359	2,244	2,293	114,200	2,293
2011-08-23	2,162	2,172	2,143	2,163	51,900	2,163
2011-08-22	2,200	2,202	2,152	2,168	139,300	2,168
2011-08-19	2,250	2,274	2,250	2,273	50,100	2,273
2011-08-18	2,335	2,335	2,302	2,307	53,100	2,307
2011-08-17	2,310	2,324	2,278	2,319	48,100	2,319
2011-08-16	2,255	2,309	2,255	2,309	45,500	2,309
2011-08-15	2,260	2,266	2,232	2,251	23,000	2,251
2011-08-12	2,259	2,259	2,202	2,227	40,300	2,227
2011-08-11	2,180	2,225	2,161	2,221	48,600	2,221
2011-08-10	2,264	2,284	2,220	2,229	63,900	2,229
2011-08-09	2,179	2,225	2,114	2,214	82,800	2,214
2011-08-08	2,303	2,308	2,276	2,279	81,100	2,279
2011-08-05	2,300	2,325	2,287	2,315	83,800	2,315
2011-08-04	2,369	2,413	2,363	2,376	50,100	2,376
2011-08-03	2,365	2,370	2,353	2,364	69,600	2,364
2011-08-02	2,419	2,435	2,387	2,415	96,600	2,415
2011-08-01	2,353	2,453	2,353	2,442	109,000	2,442
2011-07-29	2,380	2,436	2,350	2,353	92,700	2,353
2011-07-28	2,395	2,395	2,346	2,395	594,000	2,395
2011-07-27	2,465	2,465	2,341	2,417	313,600	2,417
2011-07-26	2,525	2,526	2,441	2,477	199,200	2,477
2011-07-25	2,535	2,545	2,524	2,535	48,300	2,535
2011-07-22	2,492	2,539	2,486	2,535	94,100	2,535
2011-07-21	2,491	2,500	2,461	2,472	65,600	2,472
2011-07-20	2,515	2,530	2,487	2,489	67,000	2,489
2011-07-19	2,501	2,541	2,501	2,507	81,400	2,507
2011-07-15	2,589	2,589	2,478	2,501	301,200	2,501
2011-07-14	2,608	2,609	2,563	2,586	80,700	2,586
2011-07-13	2,640	2,651	2,603	2,611	87,500	2,611
2011-07-12	2,654	2,673	2,650	2,656	79,200	2,656
2011-07-11	2,665	2,717	2,665	2,687	158,800	2,687
2011-07-08	2,698	2,718	2,644	2,663	174,600	2,663
2011-07-07	2,710	2,724	2,670	2,678	201,900	2,678
2011-07-06	2,749	2,750	2,688	2,700	248,500	2,700
2011-07-05	2,845	2,845	2,729	2,748	162,800	2,748
2011-07-04	2,865	2,867	2,838	2,845	16,800	2,845
2011-07-01	2,879	2,885	2,824	2,831	27,700	2,831
2011-06-30	2,825	2,845	2,810	2,845	29,100	2,845
2011-06-29	2,803	2,825	2,802	2,820	41,000	2,820
2011-06-28	2,798	2,798	2,770	2,780	33,700	2,780
2011-06-27	2,799	2,814	2,765	2,768	32,700	2,768
2011-06-24	2,806	2,819	2,777	2,794	30,400	2,794
2011-06-23	2,850	2,856	2,801	2,819	29,900	2,819
2011-06-22	2,840	2,897	2,840	2,872	28,800	2,872
2011-06-21	2,876	2,876	2,825	2,857	17,500	2,857
2011-06-20	2,867	2,879	2,807	2,834	35,700	2,834
2011-06-17	2,920	2,925	2,863	2,907	48,600	2,907
2011-06-16	2,998	2,998	2,913	2,920	33,800	2,920
2011-06-15	2,985	3,010	2,971	2,985	52,800	2,985
2011-06-14	2,981	3,040	2,981	3,005	65,500	3,005
2011-06-13	2,806	2,950	2,806	2,946	85,400	2,946
2011-06-10	2,800	2,841	2,771	2,839	57,100	2,839
2011-06-09	2,755	2,772	2,746	2,760	50,100	2,760
2011-06-08	2,773	2,825	2,751	2,780	53,500	2,780
2011-06-07	2,770	2,820	2,752	2,789	50,700	2,789
2011-06-06	2,900	2,900	2,800	2,811	48,900	2,811
2011-06-03	2,900	2,959	2,890	2,906	104,300	2,906
2011-06-02	2,796	2,880	2,774	2,876	111,800	2,876
2011-06-01	2,754	2,889	2,726	2,851	122,500	2,851
2011-05-31	2,740	2,758	2,722	2,738	55,000	2,738
2011-05-30	2,716	2,794	2,706	2,747	40,800	2,747
2011-05-27	2,752	2,781	2,711	2,729	61,600	2,729
2011-05-26	2,713	2,790	2,713	2,751	50,200	2,751
2011-05-25	2,799	2,816	2,702	2,716	77,400	2,716
2011-05-24	2,807	2,811	2,788	2,799	37,600	2,799
2011-05-23	2,830	2,830	2,790	2,797	37,200	2,797
2011-05-20	2,924	2,924	2,829	2,832	106,300	2,832
2011-05-19	2,991	2,997	2,942	2,948	47,700	2,948
2011-05-18	3,000	3,010	2,975	2,995	25,500	2,995
2011-05-17	2,972	2,992	2,961	2,972	33,600	2,972
2011-05-16	3,020	3,025	2,998	3,010	37,700	3,010
2011-05-13	3,070	3,090	3,010	3,065	44,700	3,065
2011-05-12	3,070	3,120	3,065	3,075	53,000	3,075
2011-05-11	3,005	3,110	3,005	3,095	69,700	3,095
2011-05-10	2,965	2,995	2,915	2,989	23,900	2,989
2011-05-09	2,922	2,979	2,880	2,949	48,700	2,949
2011-05-06	2,971	2,971	2,886	2,936	49,100	2,936
2011-05-02	2,952	2,982	2,952	2,972	39,800	2,972
2011-04-28	2,941	2,988	2,900	2,951	83,500	2,951
2011-04-27	2,876	2,999	2,876	2,991	98,500	2,991
2011-04-26	3,005	3,005	2,898	2,906	170,400	2,906
2011-04-25	3,030	3,065	3,015	3,025	32,900	3,025
2011-04-22	3,030	3,110	3,010	3,085	19,600	3,085
2011-04-21	3,030	3,055	3,005	3,030	24,400	3,030
2011-04-20	3,040	3,040	2,997	3,025	38,100	3,025
2011-04-19	3,025	3,050	2,987	2,994	52,500	2,994
2011-04-18	3,100	3,110	3,065	3,085	14,200	3,085
2011-04-15	3,090	3,125	3,060	3,100	35,100	3,100
2011-04-14	3,090	3,145	3,060	3,125	42,800	3,125
2011-04-13	3,015	3,085	3,015	3,050	53,500	3,050
2011-04-12	3,075	3,075	2,995	3,010	32,300	3,010
2011-04-11	3,155	3,170	3,105	3,120	25,800	3,120
2011-04-08	3,090	3,170	3,090	3,135	27,700	3,135
2011-04-07	3,225	3,270	3,085	3,085	35,500	3,085
2011-04-06	3,160	3,160	3,070	3,085	17,600	3,085
2011-04-05	3,220	3,250	3,085	3,105	24,100	3,105
2011-04-04	3,300	3,320	3,200	3,215	39,200	3,215
2011-04-01	3,300	3,340	3,265	3,295	44,300	3,295
2011-03-31	3,345	3,370	3,185	3,275	61,100	3,275
2011-03-30	3,020	3,300	3,020	3,260	68,000	3,260
2011-03-29	2,987	3,025	2,960	3,005	51,800	3,005
2011-03-28	3,010	3,035	2,942	2,996	79,300	2,996
2011-03-25	2,985	3,085	2,950	2,981	85,400	2,981
2011-03-24	3,015	3,045	2,905	2,910	66,600	2,910
2011-03-23	3,070	3,085	3,010	3,020	30,000	3,020
2011-03-22	3,020	3,075	2,970	3,035	65,600	3,035
2011-03-18	3,000	3,065	2,958	2,990	71,000	2,990
2011-03-17	2,925	3,080	2,880	3,025	74,000	3,025
2011-03-16	2,727	3,030	2,727	2,975	174,900	2,975
2011-03-15	2,899	2,899	2,435	2,576	126,200	2,576
2011-03-14	2,690	3,040	2,690	2,935	80,300	2,935
2011-03-11	3,270	3,310	3,255	3,270	49,500	3,270
2011-03-10	3,385	3,395	3,300	3,315	29,400	3,315
2011-03-09	3,435	3,490	3,390	3,395	36,500	3,395
2011-03-08	3,470	3,490	3,400	3,405	45,100	3,405
2011-03-07	3,565	3,565	3,465	3,480	36,000	3,480
2011-03-04	3,640	3,640	3,565	3,570	20,000	3,570
2011-03-03	3,570	3,595	3,535	3,570	31,400	3,570
2011-03-02	3,640	3,655	3,570	3,575	51,100	3,575
2011-03-01	3,630	3,700	3,610	3,655	51,900	3,655
2011-02-28	3,575	3,725	3,565	3,700	39,900	3,700
2011-02-25	3,580	3,665	3,560	3,580	46,100	3,580
2011-02-24	3,675	3,675	3,570	3,590	47,200	3,590
2011-02-23	3,580	3,730	3,580	3,680	48,900	3,680
2011-02-22	3,710	3,715	3,625	3,625	46,600	3,625
2011-02-21	3,745	3,745	3,720	3,730	29,800	3,730
2011-02-18	3,760	3,760	3,705	3,745	33,600	3,745
2011-02-17	3,710	3,785	3,710	3,760	50,800	3,760
2011-02-16	3,755	3,780	3,695	3,710	83,200	3,710
2011-02-15	3,780	3,800	3,765	3,765	35,900	3,765
2011-02-14	3,830	3,835	3,770	3,780	25,800	3,780
2011-02-10	3,780	3,835	3,775	3,825	17,700	3,825
2011-02-09	3,805	3,835	3,755	3,780	29,700	3,780
2011-02-08	3,815	3,870	3,760	3,800	42,300	3,800
2011-02-07	3,850	3,870	3,800	3,835	23,600	3,835
2011-02-04	3,850	3,850	3,800	3,825	31,600	3,825
2011-02-03	3,990	3,990	3,770	3,780	125,100	3,780
2011-02-02	3,880	3,950	3,850	3,885	59,100	3,885
2011-02-01	3,820	3,835	3,780	3,825	35,800	3,825
2011-01-31	3,810	3,880	3,770	3,805	39,700	3,805
2011-01-28	3,990	3,990	3,855	3,885	55,700	3,885
2011-01-27	3,900	4,000	3,880	3,990	34,500	3,990
2011-01-26	3,850	3,940	3,845	3,940	53,900	3,940
2011-01-25	3,800	3,905	3,800	3,895	43,500	3,895
2011-01-24	3,750	3,780	3,700	3,745	34,800	3,745
2011-01-21	3,945	3,945	3,685	3,720	81,500	3,720
2011-01-20	3,980	4,000	3,945	3,945	30,100	3,945
2011-01-19	3,970	4,030	3,970	4,030	24,100	4,030
2011-01-18	4,000	4,040	3,980	3,990	30,200	3,990
2011-01-17	3,945	4,010	3,940	3,945	34,000	3,945
2011-01-14	4,030	4,035	3,935	3,940	61,200	3,940
2011-01-13	3,980	4,070	3,955	4,070	105,800	4,070
2011-01-12	3,950	3,960	3,905	3,905	21,900	3,905
2011-01-11	3,950	3,960	3,890	3,905	25,800	3,905
2011-01-07	3,950	3,950	3,900	3,930	27,400	3,930
2011-01-06	3,885	3,960	3,885	3,920	35,000	3,920
2011-01-05	3,940	3,985	3,865	3,905	55,400	3,905
2011-01-04	3,855	3,970	3,855	3,950	85,600	3,950

分割・併合履歴：なし

4109 ステラ ケミファ(株) の時系列データ [2011年度]

4109 ステラケミファ(株) の時系列データ [2011年度]