4888 ステラファーマ(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	412	416	400	400	398,900	400
2022-12-29	402	417	401	415	113,600	415
2022-12-28	401	414	397	408	233,900	408
2022-12-27	398	409	397	405	197,700	405
2022-12-26	410	420	400	400	227,200	400
2022-12-23	403	414	400	412	242,900	412
2022-12-22	402	422	390	408	430,100	408
2022-12-21	388	402	377	394	318,300	394
2022-12-20	408	408	372	380	760,200	380
2022-12-19	406	416	402	407	552,600	407
2022-12-16	464	469	414	414	2,707,700	414
2022-12-15	502	502	502	502	64,500	502
2022-12-14	585	624	573	602	815,400	602
2022-12-13	590	601	568	585	729,300	585
2022-12-12	555	591	553	582	942,800	582
2022-12-09	525	572	511	561	1,748,200	561
2022-12-08	510	522	499	501	182,400	501
2022-12-07	500	517	498	510	287,400	510
2022-12-06	525	525	503	503	308,500	503
2022-12-05	560	560	526	535	313,400	535
2022-12-02	537	553	532	550	330,300	550
2022-12-01	513	537	510	532	302,000	532
2022-11-30	514	519	502	510	144,400	510
2022-11-29	498	520	484	516	299,900	516
2022-11-28	512	522	500	501	368,200	501
2022-11-25	546	574	517	521	723,500	521
2022-11-24	566	568	529	547	690,900	547
2022-11-22	527	551	518	549	666,900	549
2022-11-21	503	523	499	517	453,800	517
2022-11-18	486	510	473	498	614,300	498
2022-11-17	456	503	456	477	641,500	477
2022-11-16	462	470	456	462	331,400	462
2022-11-15	441	462	436	462	324,300	462
2022-11-14	444	452	439	444	312,200	444
2022-11-11	418	444	418	436	530,900	436
2022-11-10	405	435	405	413	830,200	413
2022-11-09	396	400	391	393	98,500	393
2022-11-08	398	404	396	397	118,200	397
2022-11-07	400	400	390	390	92,400	390
2022-11-04	399	402	395	395	89,000	395
2022-11-02	402	412	398	406	131,400	406
2022-11-01	421	421	405	405	150,600	405
2022-10-31	410	421	404	421	204,500	421
2022-10-28	392	410	389	408	225,600	408
2022-10-27	387	395	383	393	125,100	393
2022-10-26	385	389	382	388	111,200	388
2022-10-25	379	388	369	382	158,000	382
2022-10-24	385	385	375	375	99,100	375
2022-10-21	380	389	375	387	137,100	387
2022-10-20	376	385	371	380	91,400	380
2022-10-19	384	384	373	379	152,300	379
2022-10-18	372	394	367	376	552,900	376
2022-10-17	358	375	355	367	273,600	367
2022-10-14	351	363	348	359	174,000	359
2022-10-13	350	352	345	345	87,100	345
2022-10-12	356	356	348	350	132,800	350
2022-10-11	359	361	356	356	72,200	356
2022-10-07	355	365	355	364	76,500	364
2022-10-06	356	366	356	362	86,100	362
2022-10-05	368	370	357	362	97,300	362
2022-10-04	360	366	356	360	116,100	360
2022-10-03	353	360	343	356	108,900	356
2022-09-30	354	362	352	354	124,200	354
2022-09-29	359	367	357	362	142,500	362
2022-09-28	360	365	349	351	160,200	351
2022-09-27	360	368	360	365	76,600	365
2022-09-26	377	377	360	362	210,000	362
2022-09-22	352	375	352	372	251,800	372
2022-09-21	373	374	355	364	245,900	364
2022-09-20	387	388	373	377	235,500	377
2022-09-16	393	397	383	386	231,700	386
2022-09-15	403	410	398	398	157,700	398
2022-09-14	408	413	402	407	187,700	407
2022-09-13	420	428	409	420	387,100	420
2022-09-12	462	463	414	421	1,172,800	421
2022-09-09	388	402	387	396	119,000	396
2022-09-08	380	392	380	389	73,400	389
2022-09-07	391	391	376	378	80,700	378
2022-09-06	386	399	385	385	98,500	385
2022-09-05	376	389	369	384	89,300	384
2022-09-02	393	397	378	379	232,800	379
2022-09-01	395	402	393	393	102,000	393
2022-08-31	395	400	392	400	103,600	400
2022-08-30	404	404	395	400	170,500	400
2022-08-29	401	403	396	401	204,000	401
2022-08-26	409	415	403	414	95,700	414
2022-08-25	409	414	404	406	97,500	406
2022-08-24	402	408	400	406	82,700	406
2022-08-23	403	408	400	404	98,500	404
2022-08-22	405	408	400	408	111,000	408
2022-08-19	413	415	409	409	88,800	409
2022-08-18	415	416	408	415	112,900	415
2022-08-17	421	425	415	415	140,100	415
2022-08-16	421	424	413	419	149,000	419
2022-08-15	409	421	406	416	228,600	416
2022-08-12	402	418	402	411	248,900	411
2022-08-10	405	405	395	398	146,400	398
2022-08-09	414	415	402	407	118,800	407
2022-08-08	405	411	398	411	237,900	411
2022-08-05	408	413	404	411	146,400	411
2022-08-04	424	424	406	409	252,300	409
2022-08-03	429	432	419	424	243,500	424
2022-08-02	442	445	429	430	283,700	430
2022-08-01	431	449	428	445	226,000	445
2022-07-29	434	440	433	434	142,400	434
2022-07-28	439	441	429	430	166,300	430
2022-07-27	436	441	429	433	77,200	433
2022-07-26	447	447	431	436	235,600	436
2022-07-25	455	462	446	450	330,600	450
2022-07-22	449	464	446	453	515,300	453
2022-07-21	432	448	432	445	324,900	445
2022-07-20	429	433	423	428	160,600	428
2022-07-19	415	430	411	426	203,800	426
2022-07-15	417	426	410	417	249,400	417
2022-07-14	434	434	405	416	420,300	416
2022-07-13	447	447	430	434	353,600	434
2022-07-12	444	452	438	441	347,100	441
2022-07-11	445	454	441	446	335,700	446
2022-07-08	408	450	406	444	1,099,800	444
2022-07-07	415	417	405	407	187,400	407
2022-07-06	398	415	398	410	268,400	410
2022-07-05	395	408	394	404	181,400	404
2022-07-04	396	408	388	396	213,700	396
2022-07-01	416	416	395	399	260,300	399
2022-06-30	403	421	403	416	334,300	416
2022-06-29	413	418	399	406	429,100	406
2022-06-28	412	430	405	412	641,300	412
2022-06-27	469	469	408	415	1,896,100	415
2022-06-24	381	459	381	453	4,569,500	453
2022-06-23	369	386	369	380	300,700	380
2022-06-22	371	389	351	377	722,100	377
2022-06-21	340	373	339	370	487,800	370
2022-06-20	325	337	311	336	551,100	336
2022-06-17	355	362	320	325	1,428,000	325
2022-06-16	410	438	360	364	6,201,100	364
2022-06-15	366	374	357	362	183,100	362
2022-06-14	385	386	361	365	516,000	365
2022-06-13	396	404	391	394	231,400	394
2022-06-10	406	420	397	408	283,300	408
2022-06-09	389	409	387	406	292,100	406
2022-06-08	380	391	373	389	263,200	389
2022-06-07	373	380	370	373	146,100	373
2022-06-06	380	390	375	376	257,200	376
2022-06-03	375	386	373	382	362,600	382
2022-06-02	373	375	366	373	182,800	373
2022-06-01	374	380	368	373	213,800	373
2022-05-31	380	388	370	376	371,600	376
2022-05-30	372	383	352	380	987,900	380
2022-05-27	385	399	372	376	1,374,800	376
2022-05-26	434	445	434	438	151,300	438
2022-05-25	434	450	423	434	275,700	434
2022-05-24	451	454	440	440	177,400	440
2022-05-23	452	459	447	453	179,800	453
2022-05-20	437	459	432	448	281,200	448
2022-05-19	423	435	423	432	378,600	432
2022-05-18	457	460	438	439	475,700	439
2022-05-17	483	483	454	457	410,200	457
2022-05-16	495	515	485	488	213,500	488
2022-05-13	467	502	467	495	251,800	495
2022-05-12	474	483	453	470	564,700	470
2022-05-11	476	492	466	486	391,700	486
2022-05-10	468	495	466	489	367,400	489
2022-05-09	498	498	467	476	506,900	476
2022-05-06	505	506	495	503	259,000	503
2022-05-02	512	523	503	503	380,200	503
2022-04-28	527	528	514	520	254,100	520
2022-04-27	520	528	511	527	221,100	527
2022-04-26	521	537	515	535	221,100	535
2022-04-25	502	524	498	521	377,800	521
2022-04-22	540	542	518	522	460,100	522
2022-04-21	535	551	532	549	342,800	549
2022-04-20	547	552	527	535	467,000	535
2022-04-19	555	556	540	545	301,700	545
2022-04-18	568	568	540	551	533,400	551
2022-04-15	575	576	567	570	158,800	570
2022-04-14	586	586	571	581	201,200	581
2022-04-13	558	579	557	577	291,500	577
2022-04-12	564	570	550	567	351,200	567
2022-04-11	588	588	566	570	385,600	570
2022-04-08	611	611	582	588	550,500	588
2022-04-07	597	665	585	611	1,404,200	611
2022-04-06	607	617	595	603	370,000	603
2022-04-05	598	623	595	615	382,600	615
2022-04-04	600	604	589	592	180,700	592
2022-04-01	603	603	589	598	188,900	598
2022-03-31	596	607	595	603	252,500	603
2022-03-30	587	607	581	603	327,600	603
2022-03-29	581	591	577	581	206,500	581
2022-03-28	601	601	576	580	389,200	580
2022-03-25	610	610	596	601	265,300	601
2022-03-24	611	623	602	603	299,100	603
2022-03-23	611	640	610	617	607,000	617
2022-03-22	612	617	599	602	258,800	602
2022-03-18	614	621	596	609	500,900	609
2022-03-17	624	643	617	621	481,400	621
2022-03-16	609	627	598	614	412,900	614
2022-03-15	629	635	597	599	475,100	599
2022-03-14	690	702	641	641	570,300	641
2022-03-11	674	710	665	687	627,000	687
2022-03-10	681	691	658	672	408,500	672
2022-03-09	669	669	638	645	268,200	645
2022-03-08	672	705	646	652	572,300	652
2022-03-07	640	682	638	671	604,600	671
2022-03-04	660	677	637	665	427,600	665
2022-03-03	680	689	656	665	362,700	665
2022-03-02	660	676	635	665	440,800	665
2022-03-01	628	675	628	670	595,000	670
2022-02-28	609	619	595	619	360,800	619
2022-02-25	555	591	554	590	582,200	590
2022-02-24	560	583	540	550	658,800	550
2022-02-22	610	663	561	573	1,735,100	573
2022-02-21	591	686	577	620	2,001,600	620
2022-02-18	573	601	562	591	410,400	591
2022-02-17	616	616	570	578	448,500	578
2022-02-16	595	613	590	607	447,900	607
2022-02-15	621	621	575	576	497,100	576
2022-02-14	596	630	592	616	639,100	616
2022-02-10	649	654	615	615	523,800	615
2022-02-09	630	648	622	647	250,600	647
2022-02-08	629	651	623	626	318,600	626
2022-02-07	655	662	625	629	465,900	629
2022-02-04	660	679	644	661	442,600	661
2022-02-03	686	710	666	669	710,900	669
2022-02-02	665	707	653	693	776,100	693
2022-02-01	665	688	656	663	748,600	663
2022-01-31	638	673	630	663	618,600	663
2022-01-28	659	669	621	638	857,000	638
2022-01-27	683	686	615	621	1,129,600	621
2022-01-26	666	690	652	678	859,300	678
2022-01-25	707	710	638	665	1,627,400	665
2022-01-24	728	742	690	739	1,374,700	739
2022-01-21	787	794	750	755	1,134,900	755
2022-01-20	825	840	772	808	1,367,900	808
2022-01-19	917	918	805	830	1,942,200	830
2022-01-18	883	906	834	906	1,879,900	906
2022-01-17	940	1,005	898	911	2,705,700	911
2022-01-14	910	935	886	925	1,316,500	925
2022-01-13	931	960	884	913	2,140,600	913
2022-01-12	854	947	843	913	3,412,800	913
2022-01-11	754	848	733	831	1,757,900	831
2022-01-07	830	846	730	760	2,694,700	760
2022-01-06	775	857	767	802	5,857,000	802
2022-01-05	1,015	1,019	747	772	6,922,000	772
2022-01-04	958	1,070	940	1,047	5,210,700	1,047

分割・併合履歴：なし