4109 ステラケミファ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,471	2,487	2,466	2,474	27,700	2,474
2022-12-29	2,478	2,487	2,446	2,471	35,000	2,471
2022-12-28	2,473	2,488	2,470	2,479	34,200	2,479
2022-12-27	2,466	2,490	2,453	2,473	30,200	2,473
2022-12-26	2,445	2,466	2,431	2,454	29,700	2,454
2022-12-23	2,428	2,435	2,382	2,416	40,300	2,416
2022-12-22	2,463	2,485	2,436	2,444	56,100	2,444
2022-12-21	2,511	2,511	2,438	2,446	60,200	2,446
2022-12-20	2,552	2,558	2,464	2,501	84,500	2,501
2022-12-19	2,544	2,558	2,539	2,552	38,000	2,552
2022-12-16	2,536	2,559	2,535	2,550	36,000	2,550
2022-12-15	2,552	2,567	2,547	2,561	15,700	2,561
2022-12-14	2,547	2,570	2,547	2,551	19,500	2,551
2022-12-13	2,578	2,578	2,535	2,547	48,700	2,547
2022-12-12	2,550	2,572	2,550	2,558	20,700	2,558
2022-12-09	2,543	2,566	2,543	2,556	27,000	2,556
2022-12-08	2,546	2,562	2,537	2,547	35,900	2,547
2022-12-07	2,545	2,565	2,533	2,548	43,400	2,548
2022-12-06	2,538	2,558	2,533	2,548	31,200	2,548
2022-12-05	2,555	2,562	2,525	2,545	40,700	2,545
2022-12-02	2,585	2,587	2,564	2,564	56,900	2,564
2022-12-01	2,633	2,650	2,598	2,606	38,900	2,606
2022-11-30	2,660	2,677	2,615	2,617	34,600	2,617
2022-11-29	2,654	2,658	2,626	2,639	35,300	2,639
2022-11-28	2,700	2,700	2,653	2,660	39,500	2,660
2022-11-25	2,685	2,699	2,677	2,695	29,900	2,695
2022-11-24	2,638	2,680	2,638	2,663	46,700	2,663
2022-11-22	2,620	2,637	2,618	2,624	37,200	2,624
2022-11-21	2,643	2,648	2,615	2,625	34,300	2,625
2022-11-18	2,627	2,649	2,625	2,625	19,200	2,625
2022-11-17	2,633	2,633	2,612	2,624	24,100	2,624
2022-11-16	2,619	2,643	2,615	2,633	20,800	2,633
2022-11-15	2,600	2,639	2,589	2,632	32,200	2,632
2022-11-14	2,591	2,616	2,591	2,599	62,500	2,599
2022-11-11	2,663	2,685	2,586	2,593	102,500	2,593
2022-11-10	2,600	2,651	2,587	2,614	215,500	2,614
2022-11-09	2,690	2,739	2,678	2,730	74,500	2,730
2022-11-08	2,661	2,696	2,661	2,695	26,600	2,695
2022-11-07	2,630	2,662	2,630	2,648	22,500	2,648
2022-11-04	2,645	2,649	2,616	2,629	33,200	2,629
2022-11-02	2,688	2,701	2,667	2,668	64,000	2,668
2022-11-01	2,675	2,698	2,673	2,688	22,800	2,688
2022-10-31	2,683	2,702	2,648	2,669	63,300	2,669
2022-10-28	2,650	2,680	2,626	2,654	88,900	2,654
2022-10-27	2,670	2,683	2,662	2,669	18,300	2,669
2022-10-26	2,689	2,695	2,670	2,670	27,900	2,670
2022-10-25	2,659	2,688	2,659	2,675	25,000	2,675
2022-10-24	2,643	2,680	2,643	2,652	26,200	2,652
2022-10-21	2,635	2,653	2,622	2,625	24,600	2,625
2022-10-20	2,640	2,663	2,631	2,655	25,200	2,655
2022-10-19	2,651	2,667	2,645	2,650	21,000	2,650
2022-10-18	2,671	2,671	2,638	2,647	24,300	2,647
2022-10-17	2,622	2,635	2,610	2,627	26,000	2,627
2022-10-14	2,650	2,661	2,617	2,649	38,600	2,649
2022-10-13	2,643	2,643	2,605	2,609	31,900	2,609
2022-10-12	2,653	2,656	2,637	2,643	48,000	2,643
2022-10-11	2,665	2,665	2,643	2,652	42,200	2,652
2022-10-07	2,670	2,694	2,660	2,685	21,700	2,685
2022-10-06	2,692	2,723	2,676	2,707	30,500	2,707
2022-10-05	2,655	2,695	2,655	2,688	35,500	2,688
2022-10-04	2,663	2,675	2,645	2,646	56,600	2,646
2022-10-03	2,498	2,596	2,495	2,593	79,300	2,593
2022-09-30	2,511	2,534	2,472	2,508	85,500	2,508
2022-09-29	2,563	2,566	2,508	2,515	53,100	2,515
2022-09-28	2,572	2,573	2,500	2,534	68,900	2,534
2022-09-27	2,593	2,617	2,566	2,573	50,700	2,573
2022-09-26	2,642	2,642	2,558	2,571	87,400	2,571
2022-09-22	2,681	2,688	2,665	2,683	32,500	2,683
2022-09-21	2,700	2,700	2,659	2,684	48,400	2,684
2022-09-20	2,680	2,718	2,680	2,706	33,700	2,706
2022-09-16	2,700	2,702	2,655	2,659	74,900	2,659
2022-09-15	2,698	2,705	2,680	2,704	37,000	2,704
2022-09-14	2,679	2,695	2,667	2,694	56,700	2,694
2022-09-13	2,746	2,746	2,720	2,729	38,500	2,729
2022-09-12	2,763	2,766	2,727	2,745	43,400	2,745
2022-09-09	2,740	2,758	2,738	2,746	47,300	2,746
2022-09-08	2,706	2,764	2,706	2,756	53,100	2,756
2022-09-07	2,700	2,711	2,667	2,697	83,300	2,697
2022-09-06	2,721	2,726	2,690	2,710	96,100	2,710
2022-09-05	2,753	2,753	2,720	2,733	51,500	2,733
2022-09-02	2,792	2,797	2,765	2,775	45,800	2,775
2022-09-01	2,817	2,817	2,774	2,780	72,500	2,780
2022-08-31	2,858	2,889	2,835	2,839	73,400	2,839
2022-08-30	2,825	2,861	2,824	2,858	41,800	2,858
2022-08-29	2,780	2,825	2,776	2,809	56,600	2,809
2022-08-26	2,855	2,856	2,818	2,847	91,400	2,847
2022-08-25	2,850	2,900	2,818	2,859	366,500	2,859
2022-08-24	2,687	2,702	2,664	2,696	23,500	2,696
2022-08-23	2,650	2,680	2,648	2,675	21,000	2,675
2022-08-22	2,680	2,694	2,666	2,686	15,800	2,686
2022-08-19	2,687	2,700	2,677	2,695	26,100	2,695
2022-08-18	2,721	2,721	2,686	2,687	24,900	2,687
2022-08-17	2,719	2,735	2,709	2,721	41,400	2,721
2022-08-16	2,710	2,734	2,686	2,707	21,400	2,707
2022-08-15	2,712	2,739	2,705	2,714	44,500	2,714
2022-08-12	2,708	2,723	2,674	2,693	49,500	2,693
2022-08-10	2,650	2,696	2,641	2,672	32,000	2,672
2022-08-09	2,706	2,706	2,640	2,650	54,700	2,650
2022-08-08	2,670	2,748	2,636	2,710	113,700	2,710
2022-08-05	2,678	2,750	2,643	2,708	82,300	2,708
2022-08-04	2,600	2,689	2,586	2,678	102,800	2,678
2022-08-03	2,551	2,591	2,550	2,584	28,700	2,584
2022-08-02	2,555	2,569	2,535	2,556	34,600	2,556
2022-08-01	2,520	2,569	2,520	2,559	30,900	2,559
2022-07-29	2,517	2,519	2,495	2,512	41,800	2,512
2022-07-28	2,508	2,514	2,486	2,510	25,700	2,510
2022-07-27	2,473	2,497	2,461	2,486	15,600	2,486
2022-07-26	2,516	2,516	2,489	2,492	12,500	2,492
2022-07-25	2,530	2,530	2,499	2,500	18,600	2,500
2022-07-22	2,465	2,523	2,460	2,510	33,300	2,510
2022-07-21	2,476	2,486	2,462	2,484	16,100	2,484
2022-07-20	2,450	2,472	2,450	2,469	24,100	2,469
2022-07-19	2,410	2,430	2,400	2,425	17,500	2,425
2022-07-15	2,415	2,415	2,380	2,392	24,700	2,392
2022-07-14	2,400	2,416	2,395	2,410	15,500	2,410
2022-07-13	2,407	2,418	2,396	2,412	23,800	2,412
2022-07-12	2,439	2,439	2,395	2,401	34,500	2,401
2022-07-11	2,452	2,471	2,440	2,463	22,300	2,463
2022-07-08	2,440	2,472	2,429	2,431	44,200	2,431
2022-07-07	2,403	2,440	2,396	2,429	27,100	2,429
2022-07-06	2,405	2,411	2,378	2,394	30,900	2,394
2022-07-05	2,423	2,435	2,407	2,419	19,300	2,419
2022-07-04	2,417	2,417	2,391	2,405	18,500	2,405
2022-07-01	2,386	2,409	2,379	2,393	45,500	2,393
2022-06-30	2,429	2,429	2,371	2,386	52,200	2,386
2022-06-29	2,415	2,430	2,391	2,429	51,100	2,429
2022-06-28	2,411	2,434	2,401	2,427	46,800	2,427
2022-06-27	2,450	2,450	2,415	2,430	34,200	2,430
2022-06-24	2,390	2,410	2,370	2,400	37,900	2,400
2022-06-23	2,400	2,415	2,354	2,388	32,000	2,388
2022-06-22	2,448	2,448	2,396	2,400	28,300	2,400
2022-06-21	2,379	2,452	2,372	2,428	35,400	2,428
2022-06-20	2,436	2,448	2,360	2,374	58,800	2,374
2022-06-17	2,445	2,476	2,436	2,446	53,100	2,446
2022-06-16	2,558	2,567	2,502	2,503	39,100	2,503
2022-06-15	2,513	2,561	2,513	2,519	40,500	2,519
2022-06-14	2,477	2,525	2,477	2,513	25,800	2,513
2022-06-13	2,500	2,536	2,498	2,526	38,700	2,526
2022-06-10	2,617	2,617	2,555	2,567	72,100	2,567
2022-06-09	2,645	2,670	2,621	2,648	55,500	2,648
2022-06-08	2,620	2,658	2,612	2,649	52,400	2,649
2022-06-07	2,573	2,632	2,562	2,609	66,000	2,609
2022-06-06	2,559	2,576	2,538	2,565	46,400	2,565
2022-06-03	2,598	2,598	2,550	2,576	72,600	2,576
2022-06-02	2,545	2,564	2,515	2,524	33,400	2,524
2022-06-01	2,545	2,566	2,537	2,545	69,300	2,545
2022-05-31	2,575	2,593	2,526	2,551	72,800	2,551
2022-05-30	2,525	2,589	2,510	2,587	186,900	2,587
2022-05-27	2,406	2,500	2,406	2,488	221,300	2,488
2022-05-26	2,314	2,334	2,291	2,292	33,700	2,292
2022-05-25	2,340	2,340	2,314	2,314	27,300	2,314
2022-05-24	2,372	2,418	2,363	2,365	38,400	2,365
2022-05-23	2,375	2,384	2,338	2,358	27,900	2,358
2022-05-20	2,348	2,388	2,329	2,361	25,200	2,361
2022-05-19	2,313	2,348	2,308	2,343	28,700	2,343
2022-05-18	2,395	2,424	2,366	2,380	34,900	2,380
2022-05-17	2,361	2,382	2,342	2,380	28,000	2,380
2022-05-16	2,400	2,422	2,343	2,344	44,800	2,344
2022-05-13	2,374	2,422	2,360	2,396	49,800	2,396
2022-05-12	2,417	2,426	2,370	2,383	49,400	2,383
2022-05-11	2,503	2,514	2,406	2,421	121,300	2,421
2022-05-10	2,475	2,499	2,445	2,496	52,800	2,496
2022-05-09	2,475	2,486	2,461	2,475	40,100	2,475
2022-05-06	2,419	2,472	2,411	2,469	33,200	2,469
2022-05-02	2,426	2,434	2,403	2,418	29,600	2,418
2022-04-28	2,379	2,439	2,377	2,427	35,100	2,427
2022-04-27	2,353	2,371	2,335	2,369	55,600	2,369
2022-04-26	2,423	2,423	2,384	2,389	25,300	2,389
2022-04-25	2,379	2,385	2,360	2,376	34,800	2,376
2022-04-22	2,442	2,442	2,405	2,427	34,200	2,427
2022-04-21	2,437	2,474	2,425	2,466	31,800	2,466
2022-04-20	2,452	2,466	2,428	2,431	22,600	2,431
2022-04-19	2,408	2,440	2,390	2,431	25,200	2,431
2022-04-18	2,420	2,423	2,359	2,377	34,900	2,377
2022-04-15	2,453	2,453	2,415	2,423	26,100	2,423
2022-04-14	2,477	2,488	2,462	2,470	35,400	2,470
2022-04-13	2,403	2,448	2,403	2,447	27,400	2,447
2022-04-12	2,466	2,466	2,401	2,401	32,400	2,401
2022-04-11	2,481	2,512	2,455	2,466	30,700	2,466
2022-04-08	2,464	2,480	2,440	2,480	35,800	2,480
2022-04-07	2,470	2,481	2,425	2,434	28,700	2,434
2022-04-06	2,508	2,524	2,484	2,491	42,200	2,491
2022-04-05	2,566	2,568	2,523	2,546	40,000	2,546
2022-04-04	2,560	2,560	2,528	2,545	30,100	2,545
2022-04-01	2,590	2,590	2,543	2,560	37,100	2,560
2022-03-31	2,605	2,636	2,591	2,596	30,100	2,596
2022-03-30	2,678	2,688	2,619	2,634	38,000	2,634
2022-03-29	2,646	2,678	2,643	2,674	69,400	2,674
2022-03-28	2,704	2,704	2,657	2,659	48,800	2,659
2022-03-25	2,705	2,728	2,676	2,701	44,700	2,701
2022-03-24	2,654	2,706	2,632	2,690	50,600	2,690
2022-03-23	2,654	2,725	2,636	2,681	86,500	2,681
2022-03-22	2,670	2,693	2,614	2,620	78,700	2,620
2022-03-18	2,538	2,633	2,536	2,633	121,200	2,633
2022-03-17	2,501	2,527	2,459	2,525	104,100	2,525
2022-03-16	2,448	2,528	2,448	2,481	93,100	2,481
2022-03-15	2,385	2,477	2,380	2,448	222,600	2,448
2022-03-14	2,321	2,325	2,262	2,262	40,400	2,262
2022-03-11	2,299	2,324	2,260	2,281	39,200	2,281
2022-03-10	2,330	2,360	2,309	2,330	107,400	2,330
2022-03-09	2,246	2,287	2,245	2,253	75,500	2,253
2022-03-08	2,215	2,272	2,210	2,221	61,400	2,221
2022-03-07	2,330	2,340	2,224	2,254	76,100	2,254
2022-03-04	2,368	2,378	2,329	2,348	51,600	2,348
2022-03-03	2,394	2,394	2,360	2,368	26,500	2,368
2022-03-02	2,365	2,392	2,348	2,348	34,900	2,348
2022-03-01	2,413	2,443	2,413	2,415	36,400	2,415
2022-02-28	2,400	2,420	2,375	2,413	56,500	2,413
2022-02-25	2,313	2,366	2,313	2,365	29,300	2,365
2022-02-24	2,341	2,344	2,301	2,327	63,800	2,327
2022-02-22	2,376	2,376	2,334	2,355	50,500	2,355
2022-02-21	2,381	2,398	2,356	2,389	52,600	2,389
2022-02-18	2,410	2,446	2,407	2,422	29,900	2,422
2022-02-17	2,500	2,500	2,444	2,446	33,300	2,446
2022-02-16	2,452	2,500	2,436	2,479	48,800	2,479
2022-02-15	2,460	2,464	2,399	2,410	76,000	2,410
2022-02-14	2,452	2,455	2,422	2,439	70,100	2,439
2022-02-10	2,523	2,550	2,502	2,523	57,700	2,523
2022-02-09	2,499	2,530	2,494	2,521	36,600	2,521
2022-02-08	2,521	2,521	2,481	2,484	30,800	2,484
2022-02-07	2,505	2,515	2,488	2,497	33,200	2,497
2022-02-04	2,515	2,528	2,486	2,518	44,700	2,518
2022-02-03	2,501	2,522	2,501	2,504	38,400	2,504
2022-02-02	2,485	2,533	2,473	2,526	45,300	2,526
2022-02-01	2,515	2,515	2,462	2,467	34,400	2,467
2022-01-31	2,435	2,494	2,420	2,491	38,400	2,491
2022-01-28	2,412	2,463	2,398	2,459	49,500	2,459
2022-01-27	2,471	2,483	2,372	2,382	96,800	2,382
2022-01-26	2,487	2,495	2,460	2,465	36,300	2,465
2022-01-25	2,501	2,502	2,436	2,468	62,400	2,468
2022-01-24	2,473	2,518	2,465	2,514	28,600	2,514
2022-01-21	2,477	2,497	2,440	2,496	51,400	2,496
2022-01-20	2,477	2,519	2,464	2,504	42,600	2,504
2022-01-19	2,508	2,515	2,458	2,474	132,200	2,474
2022-01-18	2,572	2,598	2,545	2,545	90,400	2,545
2022-01-17	2,647	2,647	2,592	2,598	46,800	2,598
2022-01-14	2,645	2,657	2,578	2,617	60,300	2,617
2022-01-13	2,716	2,716	2,656	2,656	70,100	2,656
2022-01-12	2,633	2,719	2,633	2,715	73,600	2,715
2022-01-11	2,603	2,634	2,596	2,633	28,400	2,633
2022-01-07	2,641	2,671	2,593	2,622	47,800	2,622
2022-01-06	2,661	2,678	2,626	2,630	51,400	2,630
2022-01-05	2,689	2,715	2,673	2,689	63,100	2,689
2022-01-04	2,675	2,692	2,638	2,683	63,600	2,683

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03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

4109 ステラ ケミファ(株) の時系列データ [2022年度]

4109 ステラケミファ(株) の時系列データ [2022年度]