4109 ステラ ケミファ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5602,5992,5202,55964,8002,559
2018-12-272,6022,6302,5602,59487,1002,594
2018-12-262,3882,4972,3882,47983,3002,479
2018-12-252,4012,4792,3612,367150,5002,367
2018-12-212,6592,6742,5442,593103,9002,593
2018-12-202,7922,8202,6672,69278,1002,692
2018-12-192,8282,9172,7872,83072,0002,830
2018-12-182,8892,8892,7712,77882,2002,778
2018-12-172,9222,9582,8702,88974,3002,889
2018-12-142,9622,9852,8592,90080,1002,900
2018-12-132,9102,9852,8752,96363,5002,963
2018-12-122,8532,9372,8352,92264,5002,922
2018-12-112,8502,8882,8092,80964,6002,809
2018-12-102,9262,9482,8552,85680,1002,856
2018-12-073,0003,0452,9522,95860,9002,958
2018-12-063,0503,0652,9702,989104,5002,989
2018-12-053,0903,1153,0603,07582,3003,075
2018-12-043,2453,2453,1103,120101,0003,120
2018-12-033,2703,3003,2103,23097,5003,230
2018-11-303,2153,2703,1703,21594,8003,215
2018-11-293,1003,2253,0953,205166,5003,205
2018-11-283,0103,0602,9773,055170,1003,055
2018-11-273,1003,1053,0053,010104,4003,010
2018-11-263,1003,1703,0503,100149,5003,100
2018-11-223,2203,2453,1303,155110,2003,155
2018-11-213,1303,2203,0903,180165,3003,180
2018-11-203,1053,2203,1053,175171,4003,175
2018-11-192,9763,1952,9503,130300,0003,130
2018-11-163,1603,1802,9022,926367,1002,926
2018-11-153,2753,3603,1603,170198,9003,170
2018-11-143,3053,3503,2753,275123,7003,275
2018-11-133,3353,4003,2803,310140,6003,310
2018-11-123,3553,4303,3353,395154,4003,395
2018-11-093,6653,6703,3353,340331,7003,340
2018-11-083,7953,8153,7103,735123,6003,735
2018-11-073,4453,7953,2653,735401,0003,735
2018-11-063,5353,6153,4203,460172,6003,460
2018-11-053,5453,6553,5053,515133,5003,515
2018-11-023,5653,6103,4803,61082,7003,610
2018-11-013,4253,5003,3403,495135,7003,495
2018-10-313,2753,4553,2353,440145,2003,440
2018-10-303,1803,2753,1403,205211,7003,205
2018-10-293,2603,2953,2103,230166,9003,230
2018-10-263,5003,5203,2853,330130,8003,330
2018-10-253,5103,5403,4503,45086,1003,450
2018-10-243,6353,6603,5553,64560,2003,645
2018-10-233,7403,7553,6053,60583,3003,605
2018-10-223,7203,8503,7003,81048,2003,810
2018-10-193,7303,8003,7103,72054,0003,720
2018-10-183,8203,8803,7853,82543,1003,825
2018-10-173,7453,8453,7153,83580,5003,835
2018-10-163,6253,6953,5903,68554,6003,685
2018-10-153,7503,7703,6503,65051,3003,650
2018-10-123,6853,7453,6603,73578,3003,735
2018-10-113,6753,7603,6453,740105,1003,740
2018-10-104,0154,0703,9203,92056,9003,920
2018-10-094,0604,1103,9954,010100,0004,010
2018-10-054,1054,1504,0654,095101,3004,095
2018-10-044,1704,1804,1054,15566,1004,155
2018-10-034,1504,1854,0554,08571,1004,085
2018-10-024,1854,1854,1004,14563,8004,145
2018-10-014,1654,2154,1204,15089,9004,150
2018-09-284,2004,2204,1354,15571,8004,155
2018-09-274,2154,2654,1504,155133,0004,155
2018-09-264,0304,2504,0154,215403,1004,215
2018-09-253,9554,0403,9504,005133,0004,005
2018-09-213,8553,9303,7953,930103,6003,930
2018-09-203,8853,9203,8053,84583,6003,845
2018-09-193,7753,9003,7653,88595,5003,885
2018-09-183,6803,7853,6653,750124,4003,750
2018-09-143,5703,6303,5653,61079,7003,610
2018-09-133,5903,6153,4853,555104,3003,555
2018-09-123,7153,7403,5303,625197,2003,625
2018-09-113,7353,8903,7203,855113,0003,855
2018-09-103,6953,7553,6853,71033,1003,710
2018-09-073,7003,7403,6403,70594,7003,705
2018-09-063,7953,8103,6853,72560,0003,725
2018-09-053,8653,8953,7353,785108,0003,785
2018-09-043,9153,9803,8753,95045,0003,950
2018-09-034,0004,0353,8653,920104,9003,920
2018-08-313,9604,0003,9153,990123,4003,990
2018-08-303,9404,0003,8804,000175,4004,000
2018-08-293,8753,8903,7953,85059,2003,850
2018-08-283,9303,9803,8603,885109,4003,885
2018-08-273,9103,9453,8853,93060,7003,930
2018-08-243,9253,9453,8503,90060,8003,900
2018-08-233,9003,9453,8503,92598,1003,925
2018-08-223,7553,8353,7153,82566,5003,825
2018-08-213,6903,7803,6803,75051,7003,750
2018-08-203,6903,7553,6753,69055,1003,690
2018-08-173,7853,8903,7003,72596,8003,725
2018-08-163,6903,7753,6103,750133,2003,750
2018-08-153,7353,7553,5903,62067,7003,620
2018-08-143,6453,7253,6203,71056,2003,710
2018-08-133,7303,8053,6203,62583,7003,625
2018-08-103,7703,8353,6803,695114,5003,695
2018-08-093,8803,9703,7803,780224,9003,780
2018-08-083,8303,9503,7003,950661,2003,950
2018-08-073,2553,3503,2303,33079,0003,330
2018-08-063,3603,3853,2153,215107,5003,215
2018-08-033,4153,4453,3653,37561,8003,375
2018-08-023,5053,5353,4353,44541,3003,445
2018-08-013,4653,5203,4253,52043,5003,520
2018-07-313,3953,4903,3853,470101,2003,470
2018-07-303,4753,4753,3753,39053,5003,390
2018-07-273,4503,4703,4153,44043,4003,440
2018-07-263,4153,4603,3953,45551,6003,455
2018-07-253,4003,4453,3553,41573,0003,415
2018-07-243,3953,4303,3503,38086,6003,380
2018-07-233,4103,4303,3503,36071,6003,360
2018-07-203,4203,4553,3803,42568,8003,425
2018-07-193,4053,4503,4003,42563,6003,425
2018-07-183,6503,6503,3903,395264,0003,395
2018-07-173,5203,6503,4853,62584,8003,625
2018-07-133,5403,5603,5003,53047,9003,530
2018-07-123,5903,6103,5303,54043,8003,540
2018-07-113,5253,6103,5103,59048,9003,590
2018-07-103,7553,7553,5503,575122,8003,575
2018-07-093,5903,7003,5303,68553,7003,685
2018-07-063,4753,6003,4653,59580,3003,595
2018-07-053,6103,6103,4303,450122,5003,450
2018-07-043,7303,7353,6153,620125,6003,620
2018-07-033,7353,8903,7353,75587,0003,755
2018-07-023,7803,8003,7203,73583,7003,735
2018-06-293,8353,9253,8053,810131,3003,810
2018-06-283,7303,8303,6653,825121,2003,825
2018-06-273,6503,7303,6303,71557,4003,715
2018-06-263,6853,6853,5553,61596,5003,615
2018-06-253,8403,8603,7203,73093,6003,730
2018-06-223,8503,9103,8153,86583,5003,865
2018-06-213,7553,8953,7203,880121,2003,880
2018-06-203,6303,8253,5903,725227,5003,725
2018-06-193,8503,8853,6653,680152,9003,680
2018-06-183,9504,0403,8553,865294,3003,865
2018-06-153,9004,0353,8253,900368,1003,900
2018-06-143,8303,8453,7653,78565,5003,785
2018-06-133,8503,8703,7553,76060,2003,760
2018-06-123,8153,8803,7753,835118,1003,835
2018-06-113,7203,8253,7203,815103,8003,815
2018-06-083,6303,7453,6303,73594,8003,735
2018-06-073,6203,7053,5853,70070,5003,700
2018-06-063,5603,7103,5453,610108,1003,610
2018-06-053,6653,6753,5503,550108,7003,550
2018-06-043,6503,6903,6203,660109,1003,660
2018-06-013,5553,6453,5453,56565,3003,565
2018-05-313,6003,6253,5403,56591,7003,565
2018-05-303,6603,6603,5253,565100,0003,565
2018-05-293,7303,7703,6553,66595,5003,665
2018-05-283,5553,6953,5553,640127,8003,640
2018-05-253,5003,5653,5003,55075,3003,550
2018-05-243,5003,5703,4603,520148,7003,520
2018-05-233,6303,6403,4603,470241,0003,470
2018-05-223,7153,7603,6603,680112,7003,680
2018-05-213,7053,7753,6703,68593,6003,685
2018-05-183,9003,9003,7403,745166,3003,745
2018-05-173,8553,9453,8453,890150,6003,890
2018-05-163,8003,9103,7903,910268,1003,910
2018-05-153,5053,8703,4253,870500,4003,870
2018-05-143,4853,9403,4753,595528,8003,595
2018-05-113,5953,6953,5803,695136,7003,695
2018-05-103,6353,6403,5353,56591,1003,565
2018-05-093,6803,7353,6103,635168,7003,635
2018-05-083,6653,6903,6403,665112,3003,665
2018-05-073,6503,6903,6353,66585,2003,665
2018-05-023,6153,6553,5703,630125,9003,630
2018-05-013,6503,6503,5103,605125,1003,605
2018-04-273,6203,6703,6153,655140,4003,655
2018-04-263,6503,6503,5553,57578,3003,575
2018-04-253,6603,6953,5953,62097,5003,620
2018-04-243,6253,7403,5803,600201,2003,600
2018-04-233,5853,6153,5303,57079,4003,570
2018-04-203,6353,6803,5503,585154,4003,585
2018-04-193,6353,6853,5853,635249,5003,635
2018-04-183,3403,6353,3303,625601,1003,625
2018-04-173,2303,3353,1953,285226,0003,285
2018-04-163,2003,2253,1653,205180,7003,205
2018-04-133,1753,2053,1353,19590,8003,195
2018-04-123,1103,1903,0953,16588,2003,165
2018-04-113,1303,1803,1153,16090,4003,160
2018-04-103,1053,1352,9993,125181,2003,125
2018-04-093,3003,3003,1103,130171,0003,130
2018-04-063,3203,3353,2553,270122,7003,270
2018-04-053,2703,3153,2253,305146,9003,305
2018-04-043,2503,2803,1553,245227,9003,245
2018-04-033,2053,3153,1703,220288,9003,220
2018-03-303,1653,2253,0953,185250,4003,185
2018-03-293,3403,3403,0853,150322,4003,150
2018-03-283,3503,4503,2653,295251,8003,295
2018-03-273,3003,3203,2303,305139,0003,305
2018-03-263,0803,2153,0803,210126,4003,210
2018-03-233,1253,1803,1053,130175,7003,130
2018-03-223,2803,3303,2303,255152,5003,255
2018-03-203,2003,3253,2003,265185,3003,265
2018-03-193,1103,3453,1103,290248,0003,290
2018-03-163,2703,2703,1553,17069,5003,170
2018-03-153,2153,2303,1653,22093,9003,220
2018-03-143,1853,3503,1803,245166,7003,245
2018-03-133,1503,2253,1253,220109,7003,220
2018-03-123,2553,2703,0953,160165,8003,160
2018-03-093,4453,4503,1303,155423,3003,155
2018-03-083,2703,4203,2053,415497,6003,415
2018-03-073,0903,2553,0603,175594,8003,175
2018-03-062,8503,1602,8483,160550,0003,160
2018-03-052,7452,7812,6412,658131,8002,658
2018-03-022,7052,7792,7052,756139,5002,756
2018-03-012,8702,8772,7712,784193,0002,784
2018-02-282,8422,9202,8332,885132,5002,885
2018-02-272,8602,8972,7932,864200,7002,864
2018-02-262,7952,8802,7922,839192,1002,839
2018-02-232,7402,7592,6802,734191,3002,734
2018-02-222,6692,7402,6572,740238,1002,740
2018-02-212,6712,7202,6382,699202,8002,699
2018-02-202,6652,7102,6302,698278,2002,698
2018-02-192,6232,6742,5562,674331,7002,674
2018-02-162,5742,6432,5282,604437,0002,604
2018-02-152,6682,6892,5552,574399,5002,574
2018-02-142,8652,8652,5952,632445,6002,632
2018-02-132,8653,0202,8542,866738,1002,866
2018-02-093,3053,3953,2553,370156,4003,370
2018-02-083,3703,4803,3703,430126,2003,430
2018-02-073,4803,5453,3603,360127,7003,360
2018-02-063,4553,4753,2603,375273,9003,375
2018-02-053,6103,6753,6103,660151,5003,660
2018-02-023,7353,7353,6753,70598,9003,705
2018-02-013,7053,7353,6803,735113,4003,735
2018-01-313,7103,7453,6653,700159,4003,700
2018-01-303,8053,8053,7053,735116,2003,735
2018-01-293,7903,8203,7753,80568,5003,805
2018-01-263,7903,8503,7553,780165,8003,780
2018-01-253,8003,8203,7553,785105,8003,785
2018-01-243,8203,8353,7703,805108,9003,805
2018-01-233,8453,8503,7953,820106,4003,820
2018-01-223,8153,8353,7603,830100,2003,830
2018-01-193,7153,7903,7003,775109,8003,775
2018-01-183,9003,9303,6803,725359,6003,725
2018-01-173,8703,9103,8503,85578,6003,855
2018-01-163,9053,9153,8553,910116,9003,910
2018-01-153,8953,9103,8453,89095,6003,890
2018-01-123,9153,9403,8603,86093,0003,860
2018-01-113,8303,9403,8303,920129,9003,920
2018-01-103,9003,9053,8503,890133,8003,890
2018-01-093,9003,9203,8403,895221,7003,895
2018-01-053,7603,8753,7353,870246,4003,870
2018-01-043,7453,7753,7003,725108,5003,725

分割・併合履歴 : なし