4109 ステラケミファ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,190	3,225	3,155	3,220	35,300	3,220
2019-12-27	3,200	3,245	3,170	3,225	64,600	3,225
2019-12-26	3,150	3,190	3,145	3,190	34,200	3,190
2019-12-25	3,170	3,175	3,145	3,165	27,200	3,165
2019-12-24	3,235	3,255	3,185	3,195	32,700	3,195
2019-12-23	3,300	3,305	3,205	3,240	100,300	3,240
2019-12-20	3,290	3,340	3,270	3,325	97,000	3,325
2019-12-19	3,205	3,280	3,190	3,265	88,200	3,265
2019-12-18	3,180	3,235	3,180	3,215	64,600	3,215
2019-12-17	3,155	3,185	3,115	3,180	64,200	3,180
2019-12-16	3,135	3,165	3,110	3,155	95,100	3,155
2019-12-13	3,125	3,130	3,090	3,095	57,800	3,095
2019-12-12	3,075	3,095	3,050	3,080	27,600	3,080
2019-12-11	3,065	3,080	3,050	3,065	40,200	3,065
2019-12-10	3,095	3,125	3,090	3,095	33,700	3,095
2019-12-09	3,145	3,165	3,105	3,115	41,900	3,115
2019-12-06	3,140	3,165	3,115	3,145	38,400	3,145
2019-12-05	3,195	3,195	3,135	3,155	42,600	3,155
2019-12-04	3,150	3,160	3,105	3,150	49,800	3,150
2019-12-03	3,200	3,200	3,160	3,185	49,500	3,185
2019-12-02	3,260	3,270	3,195	3,235	88,500	3,235
2019-11-29	3,240	3,280	3,230	3,260	61,000	3,260
2019-11-28	3,340	3,340	3,255	3,260	31,700	3,260
2019-11-27	3,370	3,400	3,320	3,325	39,500	3,325
2019-11-26	3,420	3,445	3,370	3,395	127,300	3,395
2019-11-25	3,315	3,315	3,270	3,310	65,500	3,310
2019-11-22	3,140	3,225	3,120	3,205	43,000	3,205
2019-11-21	3,220	3,220	3,110	3,155	77,500	3,155
2019-11-20	3,285	3,295	3,210	3,230	58,100	3,230
2019-11-19	3,305	3,320	3,250	3,285	84,900	3,285
2019-11-18	3,380	3,455	3,255	3,325	273,800	3,325
2019-11-15	3,100	3,140	3,070	3,120	33,000	3,120
2019-11-14	3,155	3,155	3,085	3,100	54,800	3,100
2019-11-13	3,210	3,230	3,145	3,190	49,400	3,190
2019-11-12	3,185	3,210	3,115	3,205	135,600	3,205
2019-11-11	2,980	3,280	2,980	3,270	193,700	3,270
2019-11-08	3,200	3,225	3,165	3,190	89,300	3,190
2019-11-07	3,160	3,185	3,110	3,170	99,100	3,170
2019-11-06	3,160	3,190	3,135	3,165	84,300	3,165
2019-11-05	3,190	3,190	3,115	3,160	88,900	3,160
2019-11-01	3,115	3,140	3,055	3,120	83,500	3,120
2019-10-31	3,215	3,215	3,150	3,180	84,800	3,180
2019-10-30	3,255	3,255	3,160	3,220	171,200	3,220
2019-10-29	3,225	3,325	3,200	3,290	178,200	3,290
2019-10-28	3,155	3,200	3,145	3,195	111,500	3,195
2019-10-25	3,050	3,125	3,045	3,110	80,900	3,110
2019-10-24	3,070	3,090	3,025	3,045	94,200	3,045
2019-10-23	2,976	3,050	2,940	3,050	139,200	3,050
2019-10-21	2,870	2,969	2,870	2,934	142,000	2,934
2019-10-18	2,862	2,919	2,857	2,872	97,300	2,872
2019-10-17	2,832	2,890	2,832	2,872	130,600	2,872
2019-10-16	2,817	2,889	2,780	2,830	253,700	2,830
2019-10-15	2,695	2,743	2,679	2,694	103,600	2,694
2019-10-11	2,689	2,695	2,639	2,674	64,500	2,674
2019-10-10	2,700	2,725	2,612	2,660	75,100	2,660
2019-10-09	2,635	2,665	2,600	2,656	84,700	2,656
2019-10-08	2,597	2,679	2,585	2,679	125,000	2,679
2019-10-07	2,632	2,632	2,559	2,577	81,900	2,577
2019-10-04	2,602	2,608	2,573	2,607	59,600	2,607
2019-10-03	2,600	2,621	2,568	2,602	92,400	2,602
2019-10-02	2,650	2,662	2,624	2,645	46,300	2,645
2019-10-01	2,645	2,697	2,645	2,668	86,600	2,668
2019-09-30	2,612	2,644	2,571	2,630	135,300	2,630
2019-09-27	2,660	2,664	2,625	2,641	83,200	2,641
2019-09-26	2,715	2,744	2,660	2,668	126,200	2,668
2019-09-25	2,710	2,719	2,675	2,685	119,200	2,685
2019-09-24	2,784	2,784	2,719	2,741	134,700	2,741
2019-09-20	2,822	2,833	2,790	2,798	82,900	2,798
2019-09-19	2,841	2,882	2,823	2,826	99,400	2,826
2019-09-18	2,896	2,921	2,826	2,871	93,400	2,871
2019-09-17	2,926	2,935	2,850	2,902	115,100	2,902
2019-09-13	2,896	2,928	2,867	2,920	169,200	2,920
2019-09-12	2,887	2,901	2,826	2,868	116,900	2,868
2019-09-11	2,689	2,809	2,681	2,809	118,700	2,809
2019-09-10	2,653	2,682	2,644	2,670	55,100	2,670
2019-09-09	2,650	2,675	2,621	2,654	51,300	2,654
2019-09-06	2,675	2,695	2,622	2,639	42,300	2,639
2019-09-05	2,567	2,668	2,567	2,660	95,100	2,660
2019-09-04	2,561	2,585	2,540	2,559	40,800	2,559
2019-09-03	2,595	2,630	2,575	2,599	62,300	2,599
2019-09-02	2,659	2,688	2,591	2,606	105,400	2,606
2019-08-30	2,569	2,676	2,569	2,609	214,600	2,609
2019-08-29	2,487	2,516	2,467	2,493	86,000	2,493
2019-08-28	2,511	2,560	2,503	2,527	53,500	2,527
2019-08-27	2,547	2,556	2,496	2,505	74,400	2,505
2019-08-26	2,504	2,522	2,480	2,497	79,600	2,497
2019-08-23	2,630	2,653	2,550	2,581	85,000	2,581
2019-08-22	2,681	2,727	2,633	2,641	71,500	2,641
2019-08-21	2,603	2,699	2,599	2,631	81,100	2,631
2019-08-20	2,613	2,664	2,602	2,644	52,600	2,644
2019-08-19	2,603	2,638	2,597	2,610	48,800	2,610
2019-08-16	2,581	2,639	2,580	2,583	74,400	2,583
2019-08-15	2,562	2,613	2,560	2,608	78,900	2,608
2019-08-14	2,623	2,717	2,623	2,658	129,400	2,658
2019-08-13	2,586	2,634	2,555	2,584	126,200	2,584
2019-08-09	2,710	2,729	2,542	2,597	149,300	2,597
2019-08-08	2,560	2,721	2,510	2,696	251,500	2,696
2019-08-07	2,720	2,730	2,450	2,460	324,800	2,460
2019-08-06	2,721	2,750	2,655	2,723	168,500	2,723
2019-08-05	2,979	2,979	2,795	2,802	102,300	2,802
2019-08-02	2,985	3,010	2,942	2,982	86,000	2,982
2019-08-01	3,080	3,110	3,010	3,065	56,300	3,065
2019-07-31	3,040	3,170	3,010	3,080	172,600	3,080
2019-07-30	2,930	3,050	2,930	3,015	139,900	3,015
2019-07-29	2,878	2,915	2,853	2,904	73,400	2,904
2019-07-26	2,861	2,870	2,825	2,860	44,000	2,860
2019-07-25	2,933	2,951	2,881	2,885	57,400	2,885
2019-07-24	2,870	2,920	2,851	2,906	74,300	2,906
2019-07-23	2,806	2,889	2,796	2,827	137,400	2,827
2019-07-22	2,813	2,833	2,789	2,800	42,100	2,800
2019-07-19	2,750	2,816	2,722	2,813	80,700	2,813
2019-07-18	2,851	2,851	2,741	2,748	105,700	2,748
2019-07-17	2,832	2,897	2,831	2,871	74,700	2,871
2019-07-16	2,791	2,842	2,785	2,806	66,900	2,806
2019-07-12	2,826	2,867	2,820	2,861	53,500	2,861
2019-07-11	2,774	2,850	2,772	2,826	75,400	2,826
2019-07-10	2,776	2,864	2,762	2,763	104,500	2,763
2019-07-09	2,828	2,845	2,770	2,776	71,100	2,776
2019-07-08	2,850	2,862	2,775	2,816	76,700	2,816
2019-07-05	2,832	2,896	2,826	2,862	64,500	2,862
2019-07-04	2,862	2,887	2,802	2,852	108,400	2,852
2019-07-03	2,961	3,010	2,814	2,841	165,500	2,841
2019-07-02	2,930	3,005	2,927	2,968	137,200	2,968
2019-07-01	2,949	2,962	2,864	2,930	289,300	2,930
2019-06-28	3,020	3,050	3,000	3,000	30,400	3,000
2019-06-27	2,921	3,050	2,921	3,045	45,900	3,045
2019-06-26	2,932	2,966	2,925	2,941	28,700	2,941
2019-06-25	2,918	2,947	2,890	2,933	23,800	2,933
2019-06-24	2,941	2,959	2,893	2,927	29,600	2,927
2019-06-21	2,976	2,986	2,905	2,947	72,200	2,947
2019-06-20	2,977	3,000	2,921	2,993	26,600	2,993
2019-06-19	2,903	3,010	2,892	2,980	44,300	2,980
2019-06-18	2,980	3,020	2,893	2,894	65,100	2,894
2019-06-17	3,000	3,030	2,976	2,998	48,300	2,998
2019-06-14	3,005	3,060	2,990	3,015	39,900	3,015
2019-06-13	2,973	3,040	2,945	3,030	51,500	3,030
2019-06-12	3,100	3,100	3,015	3,025	36,300	3,025
2019-06-11	3,075	3,105	3,040	3,100	39,400	3,100
2019-06-10	2,982	3,105	2,982	3,070	106,000	3,070
2019-06-07	2,853	2,978	2,840	2,965	98,400	2,965
2019-06-06	2,838	2,889	2,811	2,859	54,200	2,859
2019-06-05	2,834	2,945	2,796	2,855	63,800	2,855
2019-06-04	2,639	2,760	2,618	2,757	104,100	2,757
2019-06-03	2,640	2,641	2,598	2,621	45,900	2,621
2019-05-31	2,684	2,697	2,622	2,666	45,100	2,666
2019-05-30	2,607	2,719	2,607	2,689	77,500	2,689
2019-05-29	2,621	2,634	2,595	2,619	63,800	2,619
2019-05-28	2,669	2,675	2,610	2,671	119,800	2,671
2019-05-27	2,706	2,708	2,653	2,669	60,800	2,669
2019-05-24	2,707	2,717	2,661	2,706	81,200	2,706
2019-05-23	2,757	2,785	2,733	2,757	41,500	2,757
2019-05-22	2,805	2,805	2,726	2,732	36,200	2,732
2019-05-21	2,750	2,759	2,700	2,745	40,400	2,745
2019-05-20	2,875	2,880	2,757	2,778	74,700	2,778
2019-05-17	2,960	2,960	2,834	2,877	64,300	2,877
2019-05-16	3,115	3,140	2,876	2,884	131,800	2,884
2019-05-15	2,912	3,145	2,893	3,125	174,200	3,125
2019-05-14	2,583	2,833	2,577	2,829	124,800	2,829
2019-05-13	2,672	2,738	2,539	2,667	219,400	2,667
2019-05-10	2,770	2,902	2,745	2,813	91,200	2,813
2019-05-09	2,861	2,861	2,745	2,767	89,600	2,767
2019-05-08	2,930	2,932	2,869	2,871	82,700	2,871
2019-05-07	3,020	3,025	2,952	2,954	112,700	2,954
2019-04-26	3,075	3,095	3,025	3,075	44,500	3,075
2019-04-25	3,050	3,090	3,025	3,070	37,400	3,070
2019-04-24	3,040	3,080	3,040	3,050	30,800	3,050
2019-04-23	3,060	3,080	3,030	3,060	38,800	3,060
2019-04-22	3,105	3,130	3,050	3,060	56,100	3,060
2019-04-19	3,150	3,185	3,120	3,130	33,000	3,130
2019-04-18	3,250	3,250	3,130	3,140	48,600	3,140
2019-04-17	3,190	3,245	3,165	3,240	43,800	3,240
2019-04-16	3,235	3,255	3,170	3,190	34,400	3,190
2019-04-15	3,210	3,235	3,190	3,215	46,600	3,215
2019-04-12	3,185	3,190	3,140	3,150	45,100	3,150
2019-04-11	3,255	3,255	3,200	3,205	29,100	3,205
2019-04-10	3,240	3,295	3,235	3,255	25,500	3,255
2019-04-09	3,300	3,310	3,240	3,285	31,900	3,285
2019-04-08	3,350	3,385	3,300	3,305	36,700	3,305
2019-04-05	3,295	3,340	3,270	3,335	60,200	3,335
2019-04-04	3,215	3,345	3,215	3,290	130,400	3,290
2019-04-03	3,155	3,170	3,130	3,165	49,500	3,165
2019-04-02	3,145	3,170	3,135	3,145	69,700	3,145
2019-04-01	3,090	3,120	3,065	3,100	47,100	3,100
2019-03-29	3,085	3,095	3,020	3,040	72,700	3,040
2019-03-28	3,060	3,080	3,015	3,040	62,500	3,040
2019-03-27	3,075	3,125	3,060	3,065	62,100	3,065
2019-03-26	3,050	3,120	3,015	3,100	63,500	3,100
2019-03-25	3,010	3,075	2,973	3,050	57,700	3,050
2019-03-22	3,075	3,115	3,030	3,115	80,700	3,115
2019-03-20	3,150	3,150	3,070	3,085	71,700	3,085
2019-03-19	3,195	3,220	3,120	3,145	71,300	3,145
2019-03-18	3,275	3,275	3,220	3,235	71,200	3,235
2019-03-15	3,195	3,245	3,175	3,205	52,700	3,205
2019-03-14	3,330	3,330	3,160	3,215	96,700	3,215
2019-03-13	3,250	3,320	3,240	3,290	49,600	3,290
2019-03-12	3,285	3,320	3,255	3,280	64,600	3,280
2019-03-11	3,215	3,275	3,180	3,230	60,600	3,230
2019-03-08	3,330	3,350	3,210	3,225	74,200	3,225
2019-03-07	3,355	3,405	3,335	3,390	47,700	3,390
2019-03-06	3,325	3,430	3,320	3,405	77,000	3,405
2019-03-05	3,335	3,410	3,320	3,355	69,800	3,355
2019-03-04	3,300	3,390	3,300	3,380	86,000	3,380
2019-03-01	3,300	3,325	3,250	3,255	50,100	3,255
2019-02-28	3,300	3,345	3,270	3,315	60,500	3,315
2019-02-27	3,270	3,325	3,255	3,315	47,400	3,315
2019-02-26	3,230	3,300	3,180	3,290	90,200	3,290
2019-02-25	3,250	3,270	3,195	3,240	68,000	3,240
2019-02-22	3,245	3,275	3,210	3,225	49,000	3,225
2019-02-21	3,160	3,280	3,160	3,250	100,400	3,250
2019-02-20	3,185	3,225	3,155	3,155	67,200	3,155
2019-02-19	3,140	3,195	3,130	3,140	62,300	3,140
2019-02-18	3,090	3,185	3,055	3,135	142,100	3,135
2019-02-15	2,948	2,995	2,905	2,986	67,700	2,986
2019-02-14	2,999	3,015	2,925	2,939	78,500	2,939
2019-02-13	2,913	3,015	2,858	2,986	158,400	2,986
2019-02-12	3,110	3,165	2,879	2,911	325,600	2,911
2019-02-08	2,921	2,953	2,900	2,944	84,900	2,944
2019-02-07	2,929	2,969	2,902	2,966	75,200	2,966
2019-02-06	2,936	2,952	2,910	2,935	54,300	2,935
2019-02-05	2,926	2,955	2,896	2,928	44,700	2,928
2019-02-04	2,851	2,930	2,846	2,926	50,500	2,926
2019-02-01	2,889	2,905	2,822	2,831	49,100	2,831
2019-01-31	2,817	2,908	2,817	2,874	69,300	2,874
2019-01-30	2,843	2,843	2,780	2,780	33,800	2,780
2019-01-29	2,820	2,849	2,776	2,849	51,900	2,849
2019-01-28	2,898	2,901	2,853	2,858	36,000	2,858
2019-01-25	2,821	2,887	2,800	2,869	48,100	2,869
2019-01-24	2,783	2,859	2,773	2,820	40,200	2,820
2019-01-23	2,790	2,828	2,753	2,783	36,000	2,783
2019-01-22	2,885	2,930	2,826	2,832	77,100	2,832
2019-01-21	2,833	2,898	2,830	2,879	81,900	2,879
2019-01-18	2,801	2,827	2,785	2,797	41,400	2,797
2019-01-17	2,810	2,815	2,756	2,772	46,700	2,772
2019-01-16	2,780	2,800	2,734	2,751	39,800	2,751
2019-01-15	2,668	2,770	2,666	2,757	57,200	2,757
2019-01-11	2,700	2,732	2,660	2,682	29,700	2,682
2019-01-10	2,688	2,716	2,641	2,690	46,400	2,690
2019-01-09	2,780	2,800	2,737	2,738	53,500	2,738
2019-01-08	2,728	2,764	2,720	2,720	64,800	2,720
2019-01-07	2,660	2,711	2,642	2,671	93,300	2,671
2019-01-04	2,459	2,531	2,436	2,528	86,500	2,528

分割・併合履歴：なし

4109 ステラ ケミファ(株) の時系列データ [2019年度]

4109 ステラケミファ(株) の時系列データ [2019年度]