4109 ステラ ケミファ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6911,7101,6881,68858,3001,688
2012-12-271,7151,7151,6811,69158,0001,691
2012-12-261,6581,7161,6581,69299,3001,692
2012-12-251,5941,7391,5911,650176,1001,650
2012-12-211,6001,6001,5601,56998,6001,569
2012-12-201,5381,5811,5381,56595,6001,565
2012-12-191,5091,5501,5091,538101,7001,538
2012-12-181,5111,5131,4991,50153,2001,501
2012-12-171,5171,5301,4971,50148,0001,501
2012-12-141,4851,4961,4771,49448,9001,494
2012-12-131,4871,5151,4821,49250,8001,492
2012-12-121,4601,4701,4531,46836,5001,468
2012-12-111,4851,4851,4501,45653,7001,456
2012-12-101,5211,5241,4831,48718,7001,487
2012-12-071,5031,5291,4981,51645,0001,516
2012-12-061,4951,5121,4851,50360,3001,503
2012-12-051,4451,4951,4451,47555,4001,475
2012-12-041,4641,4641,4451,44921,5001,449
2012-12-031,4631,4711,4411,45333,9001,453
2012-11-301,4631,4801,4541,45638,1001,456
2012-11-291,4421,4701,4421,46332,2001,463
2012-11-281,4631,4631,4321,44350,7001,443
2012-11-271,4691,4831,4521,46641,9001,466
2012-11-261,4991,5011,4701,48354,3001,483
2012-11-221,4631,4921,4631,48553,3001,485
2012-11-211,4591,4741,4401,45234,5001,452
2012-11-201,4611,4621,4381,44858,7001,448
2012-11-191,4401,4571,4401,45032,4001,450
2012-11-161,4691,4691,4351,44238,8001,442
2012-11-151,4181,4601,4001,43952,5001,439
2012-11-141,4031,4061,3911,39631,8001,396
2012-11-131,4251,4261,3901,39434,1001,394
2012-11-121,4451,4451,3971,40040,2001,400
2012-11-091,4051,4321,3961,40736,7001,407
2012-11-081,4271,4391,4051,41439,6001,414
2012-11-071,4401,4681,4321,46139,3001,461
2012-11-061,4661,4691,4311,43546,1001,435
2012-11-051,4701,4851,4581,46555,3001,465
2012-11-021,4701,4781,4541,464100,1001,464
2012-11-011,5001,5211,4671,468115,7001,468
2012-10-311,5311,5551,4941,500146,2001,500
2012-10-301,5251,6001,5201,578201,3001,578
2012-10-291,4291,5371,4281,506221,4001,506
2012-10-261,4501,4701,4241,42979,4001,429
2012-10-251,4511,4921,4321,458305,8001,458
2012-10-241,3801,3941,3561,36461,1001,364
2012-10-231,3931,4011,3781,38565,2001,385
2012-10-221,3751,4041,3751,39332,6001,393
2012-10-191,3701,4101,3701,39763,6001,397
2012-10-181,3741,3981,3471,37187,0001,371
2012-10-171,3971,3981,3611,36645,7001,366
2012-10-161,3371,3591,3301,35187,2001,351
2012-10-151,3811,3881,3301,33780,3001,337
2012-10-121,4061,4151,3671,37760,0001,377
2012-10-111,4931,4931,3941,400142,4001,400
2012-10-101,4511,5131,4421,499231,8001,499
2012-10-091,4431,4761,4431,468169,7001,468
2012-10-051,4581,5091,4331,443102,9001,443
2012-10-041,4441,4611,4101,45251,4001,452
2012-10-031,4561,4561,4371,43924,0001,439
2012-10-021,4421,4621,4421,45654,7001,456
2012-10-011,4621,4631,4061,43645,6001,436
2012-09-281,5111,5111,4581,48257,7001,482
2012-09-271,5011,5251,4731,48150,4001,481
2012-09-261,4891,5071,4681,49850,3001,498
2012-09-251,4521,5171,4521,51754,3001,517
2012-09-241,4851,4861,4351,44661,9001,446
2012-09-211,5111,5151,4831,48758,4001,487
2012-09-201,5381,5551,5141,52442,4001,524
2012-09-191,5501,5831,5401,55342,3001,553
2012-09-181,6001,6031,5571,56551,9001,565
2012-09-141,5851,6001,5611,57691,5001,576
2012-09-131,5221,5521,5171,54568,5001,545
2012-09-121,4771,5151,4771,51538,3001,515
2012-09-111,4741,4811,4571,47725,0001,477
2012-09-101,4551,4761,4501,47522,8001,475
2012-09-071,4711,4721,4201,45534,9001,455
2012-09-061,4301,4411,4021,44119,2001,441
2012-09-051,4591,4591,4151,43024,3001,430
2012-09-041,4501,4781,4251,46050,4001,460
2012-09-031,4311,4461,4091,41426,4001,414
2012-08-311,4571,4601,4291,43130,2001,431
2012-08-301,5001,5001,4671,47115,7001,471
2012-08-291,5001,5001,4851,49123,9001,491
2012-08-281,4791,5101,4791,50843,7001,508
2012-08-271,5031,5071,4801,48821,5001,488
2012-08-241,5091,5121,4851,50222,2001,502
2012-08-231,5361,5361,5091,52820,7001,528
2012-08-221,5481,5481,5151,53751,7001,537
2012-08-211,5291,5381,5031,53741,6001,537
2012-08-201,5041,5501,5011,50543,4001,505
2012-08-171,4581,4861,4571,48329,4001,483
2012-08-161,4541,4831,4541,46615,9001,466
2012-08-151,4851,4851,4391,45316,2001,453
2012-08-141,4511,4821,4321,48035,7001,480
2012-08-131,4621,4831,4511,45114,9001,451
2012-08-101,4871,4871,4351,46136,7001,461
2012-08-091,4501,4611,4341,46134,1001,461
2012-08-081,4261,4501,4171,44350,8001,443
2012-08-071,3851,4241,3821,42120,2001,421
2012-08-061,3611,4211,3611,39849,6001,398
2012-08-031,3601,3601,3291,34536,7001,345
2012-08-021,3941,3941,3661,37833,4001,378
2012-08-011,4001,4001,3641,37538,0001,375
2012-07-311,4741,4741,3991,40993,1001,409
2012-07-301,4731,4731,4391,47380,0001,473
2012-07-271,3501,4001,3501,39339,9001,393
2012-07-261,2981,3291,2971,32024,1001,320
2012-07-251,3231,3231,2881,30141,4001,301
2012-07-241,2851,3071,2691,30036,6001,300
2012-07-231,3361,3421,2901,29141,6001,291
2012-07-201,3891,4181,3531,35632,0001,356
2012-07-191,3631,3921,3631,37526,8001,375
2012-07-181,3901,3941,3551,36151,0001,361
2012-07-171,4531,4531,3901,39862,2001,398
2012-07-131,4051,4481,3971,42344,3001,423
2012-07-121,4181,4341,3951,40772,3001,407
2012-07-111,4411,4851,4001,41280,8001,412
2012-07-101,4951,5261,4411,44485,8001,444
2012-07-091,5561,5721,5001,50252,6001,502
2012-07-061,5821,6121,5311,555140,7001,555
2012-07-051,4981,5691,4981,561119,1001,561
2012-07-041,4751,5051,4561,493102,3001,493
2012-07-031,3951,4391,3951,42158,6001,421
2012-07-021,4301,4421,3911,39238,8001,392
2012-06-291,3741,4031,3521,39557,2001,395
2012-06-281,3911,4151,3691,37243,3001,372
2012-06-271,4081,4141,3721,37655,8001,376
2012-06-261,4321,4521,3991,40080,6001,400
2012-06-251,5001,5071,4381,442109,8001,442
2012-06-221,3501,4461,3461,443111,9001,443
2012-06-211,3721,3791,3541,37284,1001,372
2012-06-201,3461,3601,3431,35878,1001,358
2012-06-191,3211,3471,3141,32764,8001,327
2012-06-181,3011,3261,2971,32164,5001,321
2012-06-151,2971,3051,2591,27185,6001,271
2012-06-141,2991,3111,2871,30250,4001,302
2012-06-131,3141,3141,2791,29951,7001,299
2012-06-121,2551,3051,2511,28479,6001,284
2012-06-111,3101,3251,2911,308103,9001,308
2012-06-081,3401,3401,2721,28092,3001,280
2012-06-071,3961,3991,3361,35048,3001,350
2012-06-061,3181,3471,2861,33666,7001,336
2012-06-051,2841,3321,2791,32749,6001,327
2012-06-041,3101,3151,2701,28230,6001,282
2012-06-011,3701,3701,3201,32545,0001,325
2012-05-311,3411,3981,3411,38535,5001,385
2012-05-301,3991,4101,3721,37923,4001,379
2012-05-291,3661,4131,3571,40962,2001,409
2012-05-281,4201,4251,3781,38534,1001,385
2012-05-251,4401,4611,4311,43451,1001,434
2012-05-241,4721,4971,4341,45376,3001,453
2012-05-231,5201,5201,4811,491116,7001,491
2012-05-221,5601,5601,5291,53044,7001,530
2012-05-211,5101,5611,5101,54069,7001,540
2012-05-181,5501,5501,5121,52444,5001,524
2012-05-171,5901,6101,5361,575108,7001,575
2012-05-161,6231,6571,5931,60561,3001,605
2012-05-151,6751,6791,5941,62198,7001,621
2012-05-141,7551,7681,6951,70750,4001,707
2012-05-111,7801,8171,7611,76253,0001,762
2012-05-101,8001,8271,7901,80864,0001,808
2012-05-091,7761,7991,7511,79275,0001,792
2012-05-081,7991,8481,7351,771102,1001,771
2012-05-071,7571,8301,7571,80179,6001,801
2012-05-021,7581,8071,7471,80169,6001,801
2012-05-011,8001,8081,7211,758109,0001,758
2012-04-271,8501,8631,8131,82184,5001,821
2012-04-261,8451,8591,8281,83741,0001,837
2012-04-251,8511,8611,8291,83232,0001,832
2012-04-241,8491,8611,8401,84926,5001,849
2012-04-231,8911,8911,8601,86927,8001,869
2012-04-201,9171,9171,8731,88634,4001,886
2012-04-191,9351,9381,9181,92429,9001,924
2012-04-181,9131,9371,9101,93542,3001,935
2012-04-171,8851,9051,8661,90335,6001,903
2012-04-161,8351,8831,8271,87531,2001,875
2012-04-131,8951,8951,8371,84124,2001,841
2012-04-121,8401,8761,8071,87149,5001,871
2012-04-111,8001,8631,8001,85642,0001,856
2012-04-101,8921,8971,8331,84043,5001,840
2012-04-091,8901,9091,8901,89223,8001,892
2012-04-061,9101,9171,8911,91638,8001,916
2012-04-051,8821,9191,8811,91042,5001,910
2012-04-041,8851,9141,8801,89780,0001,897
2012-04-031,9651,9661,8891,894135,6001,894
2012-04-021,9811,9951,9621,96643,2001,966
2012-03-301,9901,9951,9751,98240,9001,982
2012-03-291,9992,0061,9651,98065,5001,980
2012-03-282,0252,0331,9941,99860,2001,998
2012-03-272,0022,0322,0022,02550,7002,025
2012-03-262,0452,0451,9951,99770,0001,997
2012-03-232,0402,0422,0272,03150,3002,031
2012-03-222,0402,0532,0342,04274,2002,042
2012-03-212,0262,0412,0212,02746,5002,027
2012-03-192,0092,0292,0062,01748,6002,017
2012-03-162,0002,0111,9912,00848,4002,008
2012-03-152,0052,0142,0002,003101,4002,003
2012-03-142,0322,0442,0042,007165,1002,007
2012-03-132,0732,0802,0152,046138,0002,046
2012-03-122,1402,1402,0692,070131,7002,070
2012-03-092,1482,1542,1342,14552,0002,145
2012-03-082,1392,1562,1212,12922,3002,129
2012-03-072,1002,1482,0952,13929,6002,139
2012-03-062,1182,1362,1022,11729,0002,117
2012-03-052,1602,1882,1222,12529,2002,125
2012-03-022,1522,1782,1122,15661,0002,156
2012-03-012,1802,2072,1402,15146,1002,151
2012-02-292,2172,2192,1802,18058,6002,180
2012-02-282,2222,2302,1902,22455,6002,224
2012-02-272,2452,2572,2232,22445,3002,224
2012-02-242,1922,2242,1922,21540,9002,215
2012-02-232,1982,2102,1802,19858,6002,198
2012-02-222,2042,2042,1762,19256,0002,192
2012-02-212,2032,2062,1772,18248,6002,182
2012-02-202,2702,2902,1702,22774,7002,227
2012-02-172,2412,2682,2332,25420,5002,254
2012-02-162,2532,2582,2292,24116,1002,241
2012-02-152,2442,2702,2282,25435,6002,254
2012-02-142,2352,2652,2352,25712,8002,257
2012-02-132,2552,2552,2332,24914,5002,249
2012-02-102,2622,2742,2372,24010,2002,240
2012-02-092,2502,2792,2502,26216,4002,262
2012-02-082,2182,2692,2182,26322,3002,263
2012-02-072,2332,2362,2082,22521,4002,225
2012-02-062,1982,2462,1982,23832,9002,238
2012-02-032,1992,2132,1782,20216,2002,202
2012-02-022,2142,2402,1982,19819,6002,198
2012-02-012,1732,2412,1732,22728,2002,227
2012-01-312,2072,2222,1322,19655,0002,196
2012-01-302,2642,2922,2522,25315,8002,253
2012-01-272,2592,2852,2502,26418,4002,264
2012-01-262,2852,3052,2622,26619,0002,266
2012-01-252,2562,3192,2562,30727,7002,307
2012-01-242,2602,2902,2492,25417,3002,254
2012-01-232,3382,3382,2502,25535,7002,255
2012-01-202,2332,2892,2332,28832,0002,288
2012-01-192,1852,2302,1852,22126,7002,221
2012-01-182,2202,2342,1972,19914,1002,199
2012-01-172,2022,2252,1852,19412,4002,194
2012-01-162,2052,2052,1712,19714,9002,197
2012-01-132,1322,2062,1322,18740,0002,187
2012-01-122,1862,1962,1682,17137,3002,171
2012-01-112,1922,2282,1912,21520,7002,215
2012-01-102,2442,2602,2052,20727,3002,207
2012-01-062,2572,2662,2062,24339,4002,243
2012-01-052,3012,3202,2772,28627,4002,286
2012-01-042,3612,3802,3312,33928,4002,339

分割・併合履歴 : なし