4888 ステラファーマ(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	907	975	866	920	4,578,300	920
2021-12-29	814	925	794	912	3,816,200	912
2021-12-28	748	876	730	844	4,417,000	844
2021-12-27	695	773	672	757	2,394,400	757
2021-12-24	633	694	632	686	1,072,300	686
2021-12-23	615	659	602	637	976,600	637
2021-12-22	606	619	598	611	352,800	611
2021-12-21	567	608	557	601	571,700	601
2021-12-20	581	587	567	569	235,400	569
2021-12-17	585	595	579	582	279,700	582
2021-12-16	588	604	573	594	459,900	594
2021-12-15	581	594	573	586	248,100	586
2021-12-14	581	604	577	584	381,800	584
2021-12-13	588	596	556	581	459,200	581
2021-12-10	590	611	574	579	637,000	579
2021-12-09	561	645	556	600	2,276,100	600
2021-12-08	543	575	539	564	398,200	564
2021-12-07	527	549	524	543	284,600	543
2021-12-06	551	551	515	520	491,400	520
2021-12-03	539	552	527	552	296,600	552
2021-12-02	550	566	540	545	433,100	545
2021-12-01	563	566	524	560	397,000	560
2021-11-30	605	617	552	553	696,300	553
2021-11-29	571	615	571	602	492,300	602
2021-11-26	581	592	565	591	343,200	591
2021-11-25	603	612	576	580	339,700	580
2021-11-24	620	620	588	603	448,700	603
2021-11-22	608	624	606	617	203,700	617
2021-11-19	620	620	602	610	254,600	610
2021-11-18	626	632	597	621	465,500	621
2021-11-17	642	647	609	622	545,200	622
2021-11-16	640	649	627	640	605,400	640
2021-11-15	596	644	596	636	778,900	636
2021-11-12	576	605	576	600	516,700	600
2021-11-11	597	604	576	576	333,700	576
2021-11-10	563	605	562	595	585,400	595
2021-11-09	532	586	531	573	858,600	573
2021-11-08	543	555	530	541	398,400	541
2021-11-05	561	566	540	552	506,500	552
2021-11-04	587	588	552	560	809,700	560
2021-11-02	598	610	583	596	450,400	596
2021-11-01	618	628	592	598	760,200	598
2021-10-29	610	618	592	614	990,800	614
2021-10-28	578	624	575	605	1,524,000	605
2021-10-27	583	594	566	568	609,600	568
2021-10-26	561	597	561	582	645,900	582
2021-10-25	546	574	546	559	583,800	559
2021-10-22	547	562	544	544	512,400	544
2021-10-21	558	575	547	557	756,500	557
2021-10-20	580	580	562	568	555,800	568
2021-10-19	593	608	572	580	1,102,900	580
2021-10-18	567	605	567	599	966,400	599
2021-10-15	556	606	552	570	1,765,900	570
2021-10-14	575	580	538	551	1,037,800	551
2021-10-13	589	602	556	565	1,530,000	565
2021-10-12	665	673	581	591	2,318,600	591
2021-10-11	681	694	659	662	1,007,200	662
2021-10-08	677	699	677	686	933,500	686
2021-10-07	655	694	655	677	1,171,600	677
2021-10-06	684	689	640	660	1,271,500	660
2021-10-05	676	708	630	675	1,672,700	675
2021-10-04	708	709	609	686	3,133,200	686
2021-10-01	653	693	648	688	2,391,200	688
2021-09-30	629	659	625	653	1,456,400	653
2021-09-29	593	642	589	620	1,475,000	620
2021-09-28	602	620	574	609	1,523,200	609
2021-09-27	558	614	558	608	1,637,700	608
2021-09-24	542	545	529	543	386,600	543
2021-09-22	554	572	520	529	768,800	529
2021-09-21	520	552	520	544	529,600	544
2021-09-17	533	561	531	550	564,700	550
2021-09-16	572	576	511	534	1,304,400	534
2021-09-15	614	620	574	582	911,700	582
2021-09-14	605	624	591	620	874,600	620
2021-09-13	602	622	599	615	1,375,700	615
2021-09-10	536	590	531	586	1,602,400	586
2021-09-09	527	550	521	541	491,300	541
2021-09-08	529	536	517	535	637,300	535
2021-09-07	552	559	531	536	898,400	536
2021-09-06	520	557	519	553	1,953,700	553
2021-09-03	538	541	495	505	1,477,700	505
2021-09-02	536	554	516	539	2,304,800	539
2021-09-01	493	548	487	535	3,795,300	535
2021-08-31	460	492	454	484	1,327,500	484
2021-08-30	495	511	452	457	3,815,400	457
2021-08-27	416	435	408	431	410,200	431
2021-08-26	442	442	418	421	573,100	421
2021-08-25	444	468	428	438	1,179,100	438
2021-08-24	400	440	398	435	521,600	435
2021-08-23	412	434	393	396	553,500	396
2021-08-20	390	405	386	388	170,700	388
2021-08-19	394	410	390	390	195,400	390
2021-08-18	373	403	372	402	320,200	402
2021-08-17	392	397	378	378	260,400	378
2021-08-16	407	410	388	391	336,900	391
2021-08-13	419	424	409	411	145,200	411
2021-08-12	419	423	407	416	223,900	416
2021-08-11	435	443	411	417	283,100	417
2021-08-10	415	440	402	432	396,000	432
2021-08-06	422	457	422	427	581,100	427
2021-08-05	426	434	421	422	198,800	422
2021-08-04	456	456	434	434	153,800	434
2021-08-03	450	457	437	450	326,100	450
2021-08-02	465	466	449	449	315,100	449
2021-07-30	465	479	462	462	194,300	462
2021-07-29	464	477	464	471	118,800	471
2021-07-28	485	489	464	471	305,000	471
2021-07-27	490	493	483	485	114,200	485
2021-07-26	485	491	481	482	105,200	482
2021-07-21	498	499	482	482	300,900	482
2021-07-20	492	504	490	491	259,800	491
2021-07-19	504	511	495	502	215,700	502
2021-07-16	502	517	502	508	109,700	508
2021-07-15	514	524	507	508	139,700	508
2021-07-14	511	527	504	520	220,100	520
2021-07-13	540	542	511	514	445,100	514
2021-07-12	542	545	525	539	463,000	539
2021-07-09	489	533	486	532	665,600	532
2021-07-08	510	516	490	494	650,000	494
2021-07-07	518	526	512	514	328,100	514
2021-07-06	527	533	517	522	380,700	522
2021-07-05	538	546	520	520	637,800	520
2021-07-02	530	558	528	545	514,700	545
2021-07-01	571	571	528	538	1,144,100	538
2021-06-30	576	585	561	573	657,600	573
2021-06-29	583	590	575	575	591,700	575
2021-06-28	588	592	572	589	626,600	589
2021-06-25	565	588	561	586	1,023,100	586
2021-06-24	564	592	556	559	1,133,700	559
2021-06-23	582	583	551	562	1,516,300	562
2021-06-22	610	616	570	582	1,753,800	582
2021-06-21	588	611	570	598	2,093,300	598
2021-06-18	678	694	607	608	4,996,700	608
2021-06-17	645	680	640	668	4,198,200	668
2021-06-16	622	650	622	640	2,281,800	640
2021-06-15	639	652	608	641	5,828,800	641
2021-06-14	568	630	564	625	5,278,300	625
2021-06-11	548	600	543	558	4,963,500	558
2021-06-10	574	575	525	538	3,471,800	538
2021-06-09	517	606	514	593	8,211,800	593
2021-06-08	482	514	476	513	1,840,600	513
2021-06-07	475	483	469	469	248,100	469
2021-06-04	468	477	467	467	243,000	467
2021-06-03	485	490	465	468	404,900	468
2021-06-02	468	485	461	481	491,000	481
2021-06-01	478	481	467	468	388,100	468
2021-05-31	496	497	477	478	669,500	478
2021-05-28	503	506	488	488	462,100	488
2021-05-27	496	509	486	499	519,700	499
2021-05-26	491	505	491	498	261,900	498
2021-05-25	496	518	493	496	651,800	496
2021-05-24	501	502	488	493	372,200	493
2021-05-21	521	525	499	504	808,400	504
2021-05-20	513	537	507	520	1,958,600	520
2021-05-19	475	537	472	524	4,291,600	524
2021-05-18	465	489	465	481	678,000	481
2021-05-17	491	492	456	457	772,600	457
2021-05-14	497	503	485	491	520,000	491
2021-05-13	500	503	481	481	937,000	481
2021-05-12	563	567	495	510	1,948,900	510
2021-05-11	558	574	549	557	1,268,300	557
2021-05-10	601	611	571	582	1,645,400	582
2021-05-07	576	616	571	601	3,278,900	601
2021-05-06	569	597	556	571	3,665,700	571
2021-04-30	614	630	548	555	4,584,400	555
2021-04-28	643	665	619	619	4,641,100	619
2021-04-27	641	668	605	663	7,089,500	663
2021-04-26	736	738	611	636	22,636,800	636
2021-04-23	1,012	1,012	712	721	34,404,800	721
2021-04-22	712	862	686	862	10,966,300	862

分割・併合履歴：なし