4109 ステラケミファ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,614	2,653	2,593	2,645	43,700	2,645
2021-12-29	2,557	2,618	2,557	2,618	91,300	2,618
2021-12-28	2,555	2,574	2,536	2,571	91,300	2,571
2021-12-27	2,553	2,569	2,522	2,524	68,500	2,524
2021-12-24	2,557	2,584	2,544	2,581	58,800	2,581
2021-12-23	2,519	2,582	2,516	2,557	68,600	2,557
2021-12-22	2,525	2,531	2,503	2,530	151,100	2,530
2021-12-21	2,488	2,511	2,462	2,507	74,900	2,507
2021-12-20	2,530	2,530	2,459	2,462	90,600	2,462
2021-12-17	2,556	2,585	2,535	2,545	61,300	2,545
2021-12-16	2,598	2,598	2,580	2,585	62,500	2,585
2021-12-15	2,544	2,584	2,544	2,564	33,300	2,564
2021-12-14	2,567	2,577	2,550	2,562	52,700	2,562
2021-12-13	2,594	2,601	2,560	2,575	47,300	2,575
2021-12-10	2,636	2,643	2,589	2,592	42,200	2,592
2021-12-09	2,626	2,652	2,613	2,634	33,600	2,634
2021-12-08	2,664	2,664	2,619	2,633	53,000	2,633
2021-12-07	2,550	2,643	2,550	2,637	86,200	2,637
2021-12-06	2,556	2,560	2,530	2,539	36,500	2,539
2021-12-03	2,525	2,561	2,490	2,560	57,300	2,560
2021-12-02	2,521	2,536	2,493	2,493	58,900	2,493
2021-12-01	2,549	2,554	2,485	2,542	95,900	2,542
2021-11-30	2,530	2,565	2,500	2,500	71,700	2,500
2021-11-29	2,510	2,548	2,490	2,498	118,300	2,498
2021-11-26	2,649	2,649	2,563	2,583	108,500	2,583
2021-11-25	2,680	2,683	2,652	2,653	39,200	2,653
2021-11-24	2,698	2,702	2,658	2,672	59,000	2,672
2021-11-22	2,690	2,749	2,685	2,717	69,400	2,717
2021-11-19	2,730	2,733	2,671	2,683	84,500	2,683
2021-11-18	2,760	2,760	2,711	2,734	101,700	2,734
2021-11-17	2,750	2,775	2,738	2,759	80,400	2,759
2021-11-16	2,760	2,760	2,705	2,723	105,900	2,723
2021-11-15	2,682	2,734	2,682	2,730	83,800	2,730
2021-11-12	2,659	2,682	2,645	2,674	81,000	2,674
2021-11-11	2,666	2,667	2,631	2,653	84,900	2,653
2021-11-10	2,720	2,736	2,668	2,668	144,800	2,668
2021-11-09	2,776	2,800	2,720	2,728	222,300	2,728
2021-11-08	2,810	2,835	2,793	2,826	59,800	2,826
2021-11-05	2,878	2,878	2,781	2,787	127,800	2,787
2021-11-04	2,862	2,910	2,860	2,896	98,200	2,896
2021-11-02	2,900	2,900	2,848	2,853	61,200	2,853
2021-11-01	2,883	2,901	2,861	2,899	43,800	2,899
2021-10-29	2,877	2,878	2,839	2,859	54,400	2,859
2021-10-28	2,865	2,900	2,849	2,877	129,200	2,877
2021-10-27	2,866	2,871	2,845	2,871	51,800	2,871
2021-10-26	2,875	2,916	2,872	2,879	39,600	2,879
2021-10-25	2,870	2,890	2,845	2,873	42,100	2,873
2021-10-22	2,850	2,888	2,824	2,880	49,000	2,880
2021-10-21	2,945	2,953	2,878	2,888	55,500	2,888
2021-10-20	3,040	3,050	2,950	2,960	72,900	2,960
2021-10-19	2,985	3,020	2,959	3,020	74,400	3,020
2021-10-18	2,940	2,996	2,918	2,985	62,000	2,985
2021-10-15	2,831	2,912	2,831	2,909	33,900	2,909
2021-10-14	2,828	2,828	2,800	2,826	38,300	2,826
2021-10-13	2,837	2,842	2,805	2,828	55,700	2,828
2021-10-12	2,873	2,877	2,847	2,858	54,600	2,858
2021-10-11	2,855	2,898	2,847	2,898	26,500	2,898
2021-10-08	2,875	2,888	2,844	2,855	29,100	2,855
2021-10-07	2,834	2,843	2,815	2,825	38,600	2,825
2021-10-06	2,834	2,894	2,825	2,827	59,000	2,827
2021-10-05	2,820	2,836	2,780	2,808	58,400	2,808
2021-10-04	2,907	2,933	2,854	2,869	57,400	2,869
2021-10-01	2,956	2,956	2,895	2,904	85,100	2,904
2021-09-30	2,978	2,992	2,957	2,974	30,000	2,974
2021-09-29	3,040	3,040	2,944	2,994	89,000	2,994
2021-09-28	3,070	3,075	2,991	3,050	46,800	3,050
2021-09-27	3,105	3,105	3,035	3,040	65,500	3,040
2021-09-24	3,155	3,170	3,075	3,105	69,400	3,105
2021-09-22	3,045	3,065	3,010	3,025	51,700	3,025
2021-09-21	2,981	3,035	2,981	3,010	53,700	3,010
2021-09-17	3,110	3,115	3,070	3,110	52,300	3,110
2021-09-16	3,145	3,145	3,070	3,110	42,200	3,110
2021-09-15	3,200	3,200	3,095	3,120	81,500	3,120
2021-09-14	3,195	3,230	3,175	3,215	116,800	3,215
2021-09-13	3,150	3,195	3,135	3,170	88,000	3,170
2021-09-10	3,085	3,165	3,070	3,165	186,600	3,165
2021-09-09	2,950	3,020	2,940	2,971	72,400	2,971
2021-09-08	2,922	2,980	2,904	2,980	65,500	2,980
2021-09-07	2,928	2,932	2,891	2,898	38,500	2,898
2021-09-06	2,879	2,911	2,869	2,911	61,000	2,911
2021-09-03	2,842	2,885	2,832	2,872	37,400	2,872
2021-09-02	2,850	2,869	2,828	2,836	37,000	2,836
2021-09-01	2,860	2,866	2,831	2,841	27,700	2,841
2021-08-31	2,824	2,867	2,817	2,851	29,500	2,851
2021-08-30	2,840	2,866	2,810	2,821	49,000	2,821
2021-08-27	2,791	2,815	2,790	2,800	37,800	2,800
2021-08-26	2,781	2,814	2,776	2,803	53,400	2,803
2021-08-25	2,745	2,787	2,740	2,771	54,900	2,771
2021-08-24	2,684	2,729	2,682	2,719	30,500	2,719
2021-08-23	2,673	2,707	2,673	2,684	24,500	2,684
2021-08-20	2,728	2,728	2,645	2,648	69,000	2,648
2021-08-19	2,761	2,775	2,701	2,701	54,500	2,701
2021-08-18	2,800	2,805	2,767	2,783	37,700	2,783
2021-08-17	2,826	2,838	2,800	2,806	53,900	2,806
2021-08-16	2,862	2,862	2,781	2,785	72,000	2,785
2021-08-13	2,870	2,873	2,840	2,849	45,300	2,849
2021-08-12	2,887	2,934	2,866	2,882	53,200	2,882
2021-08-11	2,864	2,880	2,830	2,858	68,600	2,858
2021-08-10	2,807	2,910	2,778	2,877	104,200	2,877
2021-08-06	2,860	2,894	2,841	2,892	56,200	2,892
2021-08-05	2,845	2,874	2,835	2,852	22,100	2,852
2021-08-04	2,949	2,949	2,850	2,862	48,200	2,862
2021-08-03	2,908	2,960	2,891	2,949	55,900	2,949
2021-08-02	2,877	2,924	2,861	2,918	60,000	2,918
2021-07-30	2,866	2,883	2,827	2,828	42,700	2,828
2021-07-29	2,885	2,885	2,863	2,883	28,000	2,883
2021-07-28	2,868	2,886	2,835	2,846	27,700	2,846
2021-07-27	2,861	2,890	2,855	2,878	33,600	2,878
2021-07-26	2,854	2,854	2,831	2,851	26,600	2,851
2021-07-21	2,808	2,820	2,783	2,815	44,700	2,815
2021-07-20	2,777	2,798	2,757	2,766	44,000	2,766
2021-07-19	2,814	2,816	2,784	2,803	47,500	2,803
2021-07-16	2,847	2,857	2,830	2,845	22,300	2,845
2021-07-15	2,881	2,885	2,860	2,860	26,800	2,860
2021-07-14	2,880	2,897	2,864	2,881	26,100	2,881
2021-07-13	2,839	2,897	2,839	2,897	40,400	2,897
2021-07-12	2,834	2,870	2,829	2,839	42,800	2,839
2021-07-09	2,763	2,806	2,739	2,798	70,500	2,798
2021-07-08	2,860	2,861	2,806	2,806	71,200	2,806
2021-07-07	2,902	2,912	2,868	2,871	40,200	2,871
2021-07-06	2,911	2,928	2,902	2,927	24,600	2,927
2021-07-05	2,915	2,922	2,895	2,912	24,300	2,912
2021-07-02	2,899	2,926	2,888	2,925	42,300	2,925
2021-07-01	2,900	2,916	2,873	2,887	56,600	2,887
2021-06-30	2,900	2,922	2,850	2,882	98,900	2,882
2021-06-29	2,929	2,931	2,895	2,897	59,000	2,897
2021-06-28	2,948	2,959	2,923	2,952	33,300	2,952
2021-06-25	2,971	2,979	2,938	2,959	36,400	2,959
2021-06-24	2,958	2,976	2,937	2,949	22,000	2,949
2021-06-23	3,020	3,020	2,979	2,981	26,200	2,981
2021-06-22	2,974	3,020	2,962	3,020	51,100	3,020
2021-06-21	2,931	2,950	2,903	2,907	58,200	2,907
2021-06-18	3,070	3,070	3,000	3,005	32,600	3,005
2021-06-17	3,110	3,110	3,045	3,045	40,800	3,045
2021-06-16	3,105	3,140	3,080	3,110	37,000	3,110
2021-06-15	3,085	3,125	3,060	3,105	52,300	3,105
2021-06-14	3,070	3,100	3,035	3,080	46,300	3,080
2021-06-11	3,060	3,070	3,025	3,050	49,900	3,050
2021-06-10	3,005	3,100	2,999	3,070	58,500	3,070
2021-06-09	3,020	3,065	3,010	3,010	28,000	3,010
2021-06-08	3,055	3,055	3,025	3,040	29,400	3,040
2021-06-07	3,140	3,145	3,055	3,055	45,200	3,055
2021-06-04	3,085	3,135	3,075	3,110	57,800	3,110
2021-06-03	3,000	3,095	2,998	3,085	97,100	3,085
2021-06-02	2,941	2,981	2,923	2,976	72,700	2,976
2021-06-01	2,905	2,943	2,893	2,941	61,500	2,941
2021-05-31	2,938	2,941	2,895	2,904	51,100	2,904
2021-05-28	2,930	2,967	2,929	2,958	73,600	2,958
2021-05-27	2,897	2,917	2,882	2,907	302,700	2,907
2021-05-26	2,912	2,927	2,886	2,926	64,400	2,926
2021-05-25	2,917	2,942	2,890	2,912	137,000	2,912
2021-05-24	2,950	2,970	2,912	2,955	88,200	2,955
2021-05-21	3,015	3,015	2,971	2,972	52,300	2,972
2021-05-20	2,929	3,035	2,929	3,015	70,200	3,015
2021-05-19	2,937	2,971	2,915	2,929	61,000	2,929
2021-05-18	2,944	2,985	2,907	2,977	52,400	2,977
2021-05-17	2,945	2,974	2,917	2,937	60,100	2,937
2021-05-14	2,900	2,962	2,895	2,945	60,300	2,945
2021-05-13	2,900	2,919	2,855	2,855	109,600	2,855
2021-05-12	3,135	3,150	2,912	2,940	213,900	2,940
2021-05-11	3,105	3,230	3,080	3,205	135,100	3,205
2021-05-10	3,160	3,175	3,125	3,160	65,500	3,160
2021-05-07	3,120	3,160	3,100	3,140	51,400	3,140
2021-05-06	3,005	3,120	3,005	3,105	83,000	3,105
2021-04-30	3,025	3,025	2,991	2,992	84,300	2,992
2021-04-28	3,085	3,085	3,020	3,030	53,600	3,030
2021-04-27	3,125	3,125	3,085	3,090	42,100	3,090
2021-04-26	3,180	3,180	3,085	3,130	77,500	3,130
2021-04-23	3,240	3,300	3,150	3,160	71,000	3,160
2021-04-22	3,235	3,345	3,200	3,255	175,000	3,255
2021-04-21	3,260	3,285	3,160	3,165	114,600	3,165
2021-04-20	3,270	3,380	3,260	3,330	100,700	3,330
2021-04-19	3,280	3,315	3,265	3,285	37,000	3,285
2021-04-16	3,310	3,310	3,265	3,265	27,000	3,265
2021-04-15	3,295	3,295	3,255	3,290	40,300	3,290
2021-04-14	3,300	3,315	3,270	3,295	27,700	3,295
2021-04-13	3,275	3,340	3,255	3,300	61,600	3,300
2021-04-12	3,310	3,315	3,255	3,260	33,500	3,260
2021-04-09	3,315	3,340	3,280	3,305	39,700	3,305
2021-04-08	3,340	3,355	3,295	3,295	31,900	3,295
2021-04-07	3,280	3,375	3,255	3,375	63,900	3,375
2021-04-06	3,355	3,355	3,235	3,305	113,500	3,305
2021-04-05	3,330	3,445	3,300	3,385	116,900	3,385
2021-04-02	3,280	3,305	3,210	3,295	84,500	3,295
2021-04-01	3,210	3,235	3,185	3,230	44,500	3,230
2021-03-31	3,230	3,230	3,155	3,190	55,600	3,190
2021-03-30	3,300	3,330	3,225	3,240	56,800	3,240
2021-03-29	3,280	3,305	3,250	3,300	80,900	3,300
2021-03-26	3,240	3,265	3,215	3,240	74,100	3,240
2021-03-25	3,225	3,235	3,180	3,205	67,100	3,205
2021-03-24	3,225	3,240	3,175	3,185	65,600	3,185
2021-03-23	3,335	3,360	3,260	3,260	69,300	3,260
2021-03-22	3,350	3,375	3,285	3,345	97,600	3,345
2021-03-19	3,435	3,445	3,335	3,415	110,800	3,415
2021-03-18	3,380	3,495	3,380	3,480	195,200	3,480
2021-03-17	3,325	3,375	3,325	3,375	40,500	3,375
2021-03-16	3,350	3,370	3,335	3,370	40,400	3,370
2021-03-15	3,320	3,365	3,315	3,345	46,500	3,345
2021-03-12	3,305	3,320	3,285	3,320	34,900	3,320
2021-03-11	3,265	3,305	3,245	3,290	30,600	3,290
2021-03-10	3,330	3,330	3,265	3,265	36,000	3,265
2021-03-09	3,340	3,340	3,255	3,300	39,400	3,300
2021-03-08	3,315	3,370	3,275	3,300	93,300	3,300
2021-03-05	3,260	3,260	3,120	3,235	91,900	3,235
2021-03-04	3,320	3,330	3,240	3,270	54,500	3,270
2021-03-03	3,305	3,345	3,255	3,320	45,900	3,320
2021-03-02	3,345	3,345	3,245	3,275	69,200	3,275
2021-03-01	3,275	3,300	3,230	3,290	48,100	3,290
2021-02-26	3,235	3,250	3,180	3,180	67,200	3,180
2021-02-25	3,290	3,325	3,270	3,280	50,600	3,280
2021-02-24	3,345	3,345	3,235	3,235	89,200	3,235
2021-02-22	3,240	3,305	3,235	3,275	57,400	3,275
2021-02-19	3,250	3,255	3,210	3,215	49,900	3,215
2021-02-18	3,300	3,320	3,245	3,275	66,400	3,275
2021-02-17	3,320	3,325	3,255	3,300	60,400	3,300
2021-02-16	3,365	3,375	3,300	3,320	91,200	3,320
2021-02-15	3,390	3,400	3,305	3,335	124,100	3,335
2021-02-12	3,625	3,710	3,400	3,410	230,200	3,410
2021-02-10	3,550	3,630	3,530	3,610	60,700	3,610
2021-02-09	3,595	3,595	3,535	3,575	35,700	3,575
2021-02-08	3,520	3,585	3,465	3,575	76,700	3,575
2021-02-05	3,555	3,555	3,470	3,490	78,000	3,490
2021-02-04	3,610	3,610	3,505	3,555	45,100	3,555
2021-02-03	3,635	3,635	3,570	3,630	36,500	3,630
2021-02-02	3,550	3,640	3,505	3,610	44,500	3,610
2021-02-01	3,470	3,575	3,445	3,555	45,000	3,555
2021-01-29	3,585	3,600	3,450	3,465	45,900	3,465
2021-01-28	3,470	3,595	3,470	3,565	65,800	3,565
2021-01-27	3,695	3,695	3,565	3,575	39,700	3,575
2021-01-26	3,740	3,740	3,635	3,640	52,100	3,640
2021-01-25	3,740	3,780	3,720	3,725	52,300	3,725
2021-01-22	3,660	3,770	3,615	3,750	99,400	3,750
2021-01-21	3,630	3,685	3,610	3,630	52,300	3,630
2021-01-20	3,660	3,685	3,580	3,630	65,600	3,630
2021-01-19	3,695	3,755	3,615	3,645	130,600	3,645
2021-01-18	3,510	3,665	3,510	3,640	164,600	3,640
2021-01-15	3,545	3,560	3,410	3,440	57,800	3,440
2021-01-14	3,620	3,690	3,510	3,535	89,300	3,535
2021-01-13	3,485	3,585	3,470	3,550	57,600	3,550
2021-01-12	3,470	3,510	3,430	3,475	73,900	3,475
2021-01-08	3,425	3,470	3,410	3,445	41,800	3,445
2021-01-07	3,375	3,495	3,350	3,425	102,700	3,425
2021-01-06	3,310	3,350	3,290	3,295	31,900	3,295
2021-01-05	3,250	3,320	3,230	3,285	36,800	3,285
2021-01-04	3,325	3,325	3,225	3,270	47,100	3,270

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4109 ステラ ケミファ(株) の時系列データ [2021年度]

4109 ステラケミファ(株) の時系列データ [2021年度]