4109 ステラケミファ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,255	3,340	3,190	3,315	61,000	3,315
2020-12-29	3,225	3,245	3,170	3,220	39,600	3,220
2020-12-28	3,210	3,220	3,130	3,175	41,600	3,175
2020-12-25	3,250	3,250	3,200	3,210	21,900	3,210
2020-12-24	3,175	3,235	3,175	3,215	47,500	3,215
2020-12-23	3,175	3,190	3,110	3,175	49,800	3,175
2020-12-22	3,315	3,315	3,165	3,175	72,000	3,175
2020-12-21	3,360	3,370	3,295	3,310	42,500	3,310
2020-12-18	3,320	3,335	3,240	3,305	65,700	3,305
2020-12-17	3,385	3,405	3,310	3,335	25,400	3,335
2020-12-16	3,430	3,430	3,325	3,380	26,600	3,380
2020-12-15	3,415	3,450	3,300	3,370	60,300	3,370
2020-12-14	3,400	3,445	3,400	3,425	35,100	3,425
2020-12-11	3,410	3,440	3,380	3,405	37,000	3,405
2020-12-10	3,540	3,540	3,430	3,440	45,800	3,440
2020-12-09	3,390	3,580	3,375	3,550	79,500	3,550
2020-12-08	3,345	3,445	3,310	3,380	36,400	3,380
2020-12-07	3,635	3,635	3,345	3,380	83,100	3,380
2020-12-04	3,405	3,565	3,395	3,515	107,000	3,515
2020-12-03	3,330	3,410	3,300	3,395	29,800	3,395
2020-12-02	3,425	3,425	3,365	3,375	39,300	3,375
2020-12-01	3,350	3,420	3,335	3,395	48,400	3,395
2020-11-30	3,350	3,425	3,330	3,350	68,400	3,350
2020-11-27	3,230	3,345	3,230	3,330	69,800	3,330
2020-11-26	3,210	3,270	3,195	3,265	26,000	3,265
2020-11-25	3,275	3,310	3,220	3,220	52,500	3,220
2020-11-24	3,200	3,255	3,200	3,240	47,400	3,240
2020-11-20	3,110	3,195	3,110	3,185	36,200	3,185
2020-11-19	3,100	3,135	3,085	3,115	22,500	3,115
2020-11-18	3,130	3,155	3,095	3,115	26,100	3,115
2020-11-17	3,200	3,225	3,120	3,120	45,300	3,120
2020-11-16	3,145	3,225	3,110	3,190	43,000	3,190
2020-11-13	3,130	3,135	3,085	3,095	38,700	3,095
2020-11-12	3,135	3,195	3,090	3,165	57,000	3,165
2020-11-11	3,275	3,275	3,140	3,170	62,800	3,170
2020-11-10	3,380	3,385	3,150	3,205	94,200	3,205
2020-11-09	3,395	3,475	3,215	3,445	227,700	3,445
2020-11-06	3,050	3,225	3,045	3,155	126,100	3,155
2020-11-05	2,971	3,050	2,959	3,015	87,100	3,015
2020-11-04	2,985	2,996	2,950	2,959	36,800	2,959
2020-11-02	2,911	3,005	2,911	2,944	56,300	2,944
2020-10-30	2,940	2,967	2,897	2,908	40,800	2,908
2020-10-29	2,907	2,953	2,888	2,943	26,300	2,943
2020-10-28	2,950	2,959	2,907	2,950	20,600	2,950
2020-10-27	2,950	2,962	2,903	2,962	24,400	2,962
2020-10-26	2,968	3,015	2,968	2,982	20,100	2,982
2020-10-23	2,966	3,005	2,945	2,986	28,900	2,986
2020-10-22	2,999	3,015	2,962	2,980	35,500	2,980
2020-10-21	3,030	3,060	3,010	3,040	37,700	3,040
2020-10-20	2,950	3,010	2,923	2,976	35,500	2,976
2020-10-19	2,935	2,985	2,935	2,971	23,400	2,971
2020-10-16	2,960	2,995	2,926	2,941	33,700	2,941
2020-10-15	2,994	3,010	2,956	2,960	38,600	2,960
2020-10-14	3,015	3,040	2,948	3,025	40,500	3,025
2020-10-13	2,983	3,000	2,936	2,979	33,000	2,979
2020-10-12	2,972	3,015	2,950	2,983	17,200	2,983
2020-10-09	3,035	3,035	2,969	2,972	36,400	2,972
2020-10-08	3,070	3,080	3,025	3,035	35,800	3,035
2020-10-07	3,005	3,050	3,005	3,025	22,800	3,025
2020-10-06	3,075	3,120	3,005	3,010	26,500	3,010
2020-10-05	2,959	3,030	2,956	3,005	41,900	3,005
2020-10-02	2,987	3,030	2,902	2,917	62,600	2,917
2020-09-30	3,040	3,040	2,970	2,971	60,600	2,971
2020-09-29	3,050	3,095	3,035	3,065	42,800	3,065
2020-09-28	3,030	3,070	3,010	3,060	40,300	3,060
2020-09-25	2,994	3,060	2,994	3,040	35,900	3,040
2020-09-24	3,035	3,060	2,985	3,000	57,200	3,000
2020-09-23	3,175	3,175	3,035	3,040	49,400	3,040
2020-09-18	3,045	3,185	3,040	3,170	98,900	3,170
2020-09-17	3,115	3,115	3,035	3,055	69,400	3,055
2020-09-16	3,105	3,150	3,075	3,125	71,800	3,125
2020-09-15	3,100	3,105	3,035	3,100	47,100	3,100
2020-09-14	3,115	3,115	3,055	3,090	44,900	3,090
2020-09-11	3,065	3,145	3,040	3,070	139,800	3,070
2020-09-10	2,950	2,994	2,945	2,980	87,200	2,980
2020-09-09	2,871	2,940	2,824	2,926	66,300	2,926
2020-09-08	2,879	2,922	2,877	2,900	74,000	2,900
2020-09-07	2,800	2,909	2,798	2,863	103,400	2,863
2020-09-04	2,678	2,757	2,672	2,750	113,100	2,750
2020-09-03	2,662	2,708	2,662	2,678	73,000	2,678
2020-09-02	2,669	2,669	2,611	2,641	41,200	2,641
2020-09-01	2,612	2,646	2,575	2,630	41,900	2,630
2020-08-31	2,604	2,665	2,604	2,621	77,600	2,621
2020-08-28	2,679	2,679	2,563	2,595	89,500	2,595
2020-08-27	2,729	2,729	2,618	2,651	94,200	2,651
2020-08-26	2,680	2,718	2,644	2,693	103,000	2,693
2020-08-25	2,647	2,679	2,638	2,668	75,000	2,668
2020-08-24	2,661	2,661	2,610	2,630	47,700	2,630
2020-08-21	2,637	2,647	2,616	2,636	51,600	2,636
2020-08-20	2,649	2,666	2,624	2,624	55,600	2,624
2020-08-19	2,630	2,652	2,595	2,652	49,900	2,652
2020-08-18	2,654	2,658	2,625	2,647	65,700	2,647
2020-08-17	2,747	2,747	2,648	2,648	96,600	2,648
2020-08-14	2,800	2,800	2,743	2,751	63,400	2,751
2020-08-13	2,792	2,817	2,759	2,802	64,300	2,802
2020-08-12	2,792	2,800	2,743	2,765	68,400	2,765
2020-08-11	2,900	2,921	2,776	2,842	135,800	2,842
2020-08-07	2,790	2,935	2,790	2,876	160,100	2,876
2020-08-06	2,775	2,788	2,660	2,780	103,200	2,780
2020-08-05	2,819	2,819	2,752	2,777	54,000	2,777
2020-08-04	2,789	2,849	2,773	2,800	65,800	2,800
2020-08-03	2,730	2,777	2,694	2,740	59,900	2,740
2020-07-31	2,752	2,752	2,633	2,691	74,600	2,691
2020-07-30	2,740	2,817	2,731	2,779	38,000	2,779
2020-07-29	2,817	2,817	2,735	2,753	49,100	2,753
2020-07-28	2,840	2,900	2,826	2,836	72,500	2,836
2020-07-27	2,799	2,827	2,724	2,827	72,300	2,827
2020-07-22	2,928	2,934	2,806	2,806	158,900	2,806
2020-07-21	2,730	2,882	2,699	2,878	370,100	2,878
2020-07-20	2,541	2,592	2,517	2,587	52,300	2,587
2020-07-17	2,538	2,549	2,497	2,542	51,200	2,542
2020-07-16	2,625	2,650	2,455	2,488	87,200	2,488
2020-07-15	2,500	2,629	2,500	2,620	140,400	2,620
2020-07-14	2,342	2,495	2,336	2,468	115,200	2,468
2020-07-13	2,335	2,364	2,307	2,343	71,000	2,343
2020-07-10	2,311	2,347	2,301	2,301	65,300	2,301
2020-07-09	2,360	2,369	2,312	2,340	57,300	2,340
2020-07-08	2,368	2,405	2,361	2,370	85,900	2,370
2020-07-07	2,379	2,379	2,323	2,361	68,000	2,361
2020-07-06	2,323	2,355	2,318	2,353	67,200	2,353
2020-07-03	2,347	2,350	2,290	2,329	62,700	2,329
2020-07-02	2,432	2,449	2,320	2,330	84,700	2,330
2020-07-01	2,463	2,497	2,454	2,456	105,700	2,456
2020-06-30	2,400	2,568	2,400	2,413	126,700	2,413
2020-06-29	2,390	2,391	2,355	2,386	55,100	2,386
2020-06-26	2,429	2,447	2,396	2,411	73,400	2,411
2020-06-25	2,451	2,452	2,390	2,405	67,400	2,405
2020-06-24	2,500	2,510	2,470	2,472	32,000	2,472
2020-06-23	2,471	2,537	2,471	2,523	76,200	2,523
2020-06-22	2,538	2,538	2,456	2,469	112,000	2,469
2020-06-19	2,578	2,582	2,545	2,546	66,600	2,546
2020-06-18	2,665	2,665	2,564	2,591	83,200	2,591
2020-06-17	2,650	2,672	2,618	2,648	59,500	2,648
2020-06-16	2,616	2,646	2,596	2,642	45,500	2,642
2020-06-15	2,640	2,643	2,531	2,539	50,200	2,539
2020-06-12	2,650	2,658	2,588	2,645	103,100	2,645
2020-06-11	2,795	2,795	2,733	2,740	65,100	2,740
2020-06-10	2,726	2,761	2,726	2,754	56,500	2,754
2020-06-09	2,776	2,787	2,709	2,735	67,400	2,735
2020-06-08	2,800	2,800	2,747	2,768	63,100	2,768
2020-06-05	2,695	2,774	2,670	2,763	78,700	2,763
2020-06-04	2,668	2,693	2,635	2,687	54,800	2,687
2020-06-03	2,710	2,710	2,638	2,670	57,100	2,670
2020-06-02	2,674	2,695	2,629	2,690	66,800	2,690
2020-06-01	2,650	2,657	2,609	2,639	54,400	2,639
2020-05-29	2,658	2,693	2,651	2,651	54,600	2,651
2020-05-28	2,660	2,679	2,605	2,679	95,500	2,679
2020-05-27	2,626	2,629	2,565	2,619	134,900	2,619
2020-05-26	2,656	2,656	2,578	2,602	105,500	2,602
2020-05-25	2,650	2,680	2,639	2,652	33,900	2,652
2020-05-22	2,690	2,690	2,642	2,658	41,900	2,658
2020-05-21	2,699	2,701	2,650	2,689	36,600	2,689
2020-05-20	2,674	2,709	2,635	2,681	63,300	2,681
2020-05-19	2,715	2,722	2,632	2,669	69,400	2,669
2020-05-18	2,680	2,689	2,627	2,665	40,200	2,665
2020-05-15	2,660	2,687	2,606	2,685	70,400	2,685
2020-05-14	2,753	2,753	2,533	2,544	102,900	2,544
2020-05-13	2,617	2,840	2,617	2,769	174,100	2,769
2020-05-12	2,418	2,663	2,418	2,643	323,800	2,643
2020-05-11	2,379	2,391	2,358	2,382	79,300	2,382
2020-05-08	2,388	2,443	2,346	2,370	71,500	2,370
2020-05-07	2,289	2,339	2,269	2,338	50,000	2,338
2020-05-01	2,375	2,375	2,290	2,305	50,300	2,305
2020-04-30	2,394	2,395	2,354	2,374	42,200	2,374
2020-04-28	2,290	2,317	2,265	2,310	62,900	2,310
2020-04-27	2,293	2,293	2,254	2,267	62,200	2,267
2020-04-24	2,300	2,300	2,225	2,252	41,100	2,252
2020-04-23	2,278	2,298	2,249	2,286	39,900	2,286
2020-04-22	2,271	2,298	2,214	2,252	51,300	2,252
2020-04-21	2,331	2,352	2,257	2,299	44,200	2,299
2020-04-20	2,346	2,396	2,336	2,356	51,000	2,356
2020-04-17	2,368	2,406	2,317	2,347	107,100	2,347
2020-04-16	2,351	2,381	2,336	2,370	36,800	2,370
2020-04-15	2,405	2,405	2,334	2,347	48,000	2,347
2020-04-14	2,348	2,428	2,330	2,405	54,200	2,405
2020-04-13	2,446	2,446	2,344	2,348	33,700	2,348
2020-04-10	2,394	2,426	2,346	2,396	31,200	2,396
2020-04-09	2,365	2,409	2,345	2,393	68,600	2,393
2020-04-08	2,366	2,404	2,331	2,386	88,300	2,386
2020-04-07	2,395	2,430	2,305	2,365	82,000	2,365
2020-04-06	2,190	2,324	2,157	2,306	44,500	2,306
2020-04-03	2,213	2,273	2,184	2,205	50,100	2,205
2020-04-02	2,232	2,265	2,188	2,201	69,300	2,201
2020-04-01	2,428	2,428	2,265	2,288	64,000	2,288
2020-03-31	2,472	2,503	2,381	2,425	66,900	2,425
2020-03-30	2,499	2,500	2,358	2,471	77,100	2,471
2020-03-27	2,541	2,570	2,415	2,522	111,300	2,522
2020-03-26	2,580	2,598	2,422	2,511	117,800	2,511
2020-03-25	2,463	2,480	2,403	2,480	47,500	2,480
2020-03-24	2,358	2,379	2,270	2,334	62,300	2,334
2020-03-23	2,241	2,300	2,157	2,277	49,400	2,277
2020-03-19	2,226	2,381	2,226	2,258	97,800	2,258
2020-03-18	2,272	2,362	2,224	2,224	69,800	2,224
2020-03-17	2,118	2,321	2,065	2,298	104,200	2,298
2020-03-16	2,247	2,345	2,202	2,202	119,800	2,202
2020-03-13	2,248	2,277	2,100	2,199	170,700	2,199
2020-03-12	2,410	2,437	2,290	2,348	120,900	2,348
2020-03-11	2,693	2,696	2,460	2,460	122,900	2,460
2020-03-10	2,280	2,557	2,263	2,543	173,900	2,543
2020-03-09	2,490	2,490	2,368	2,383	92,900	2,383
2020-03-06	2,679	2,700	2,600	2,600	63,300	2,600
2020-03-05	2,789	2,789	2,699	2,718	44,400	2,718
2020-03-04	2,688	2,750	2,660	2,697	47,800	2,697
2020-03-03	2,949	2,949	2,724	2,729	91,400	2,729
2020-03-02	2,624	2,840	2,621	2,767	72,700	2,767
2020-02-28	2,759	2,800	2,660	2,670	108,600	2,670
2020-02-27	3,045	3,045	2,903	2,909	131,100	2,909
2020-02-26	2,985	3,110	2,971	3,065	114,000	3,065
2020-02-25	3,000	3,130	3,000	3,045	107,400	3,045
2020-02-21	3,215	3,270	3,215	3,250	26,300	3,250
2020-02-20	3,350	3,390	3,225	3,230	87,200	3,230
2020-02-19	3,290	3,345	3,265	3,295	35,700	3,295
2020-02-18	3,420	3,420	3,285	3,295	60,200	3,295
2020-02-17	3,400	3,450	3,345	3,420	64,200	3,420
2020-02-14	3,410	3,465	3,395	3,430	50,600	3,430
2020-02-13	3,530	3,530	3,400	3,425	150,900	3,425
2020-02-12	3,460	3,590	3,410	3,530	233,800	3,530
2020-02-10	3,135	3,490	3,135	3,320	388,800	3,320
2020-02-07	3,165	3,170	3,125	3,150	54,900	3,150
2020-02-06	3,160	3,190	3,160	3,165	36,700	3,165
2020-02-05	3,080	3,165	3,080	3,140	61,200	3,140
2020-02-04	3,000	3,075	2,990	3,045	38,100	3,045
2020-02-03	2,992	3,040	2,935	3,020	56,900	3,020
2020-01-31	3,030	3,100	3,030	3,060	33,300	3,060
2020-01-30	3,120	3,135	3,015	3,030	62,000	3,030
2020-01-29	3,095	3,160	3,095	3,135	38,600	3,135
2020-01-28	3,060	3,115	3,040	3,110	49,100	3,110
2020-01-27	3,175	3,175	3,100	3,125	54,100	3,125
2020-01-24	3,210	3,220	3,170	3,185	72,200	3,185
2020-01-23	3,230	3,280	3,130	3,140	147,100	3,140
2020-01-22	3,115	3,130	3,085	3,115	33,900	3,115
2020-01-21	3,110	3,115	3,060	3,085	40,200	3,085
2020-01-20	3,130	3,155	3,100	3,115	44,900	3,115
2020-01-17	3,065	3,090	3,045	3,060	62,000	3,060
2020-01-16	3,140	3,140	3,065	3,085	35,700	3,085
2020-01-15	3,175	3,190	3,125	3,140	35,200	3,140
2020-01-14	3,195	3,210	3,150	3,165	50,300	3,165
2020-01-10	3,100	3,195	3,095	3,145	59,000	3,145
2020-01-09	3,120	3,120	3,080	3,085	42,600	3,085
2020-01-08	3,145	3,145	3,020	3,050	98,900	3,050
2020-01-07	3,135	3,215	3,125	3,175	71,800	3,175
2020-01-06	3,160	3,170	3,095	3,125	73,600	3,125

分割・併合履歴：なし

4109 ステラ ケミファ(株) の時系列データ [2020年度]

4109 ステラケミファ(株) の時系列データ [2020年度]