ステラ ケミファ(4109)の株価時系列情報
ステラ ケミファ(4109)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,839 | 1,860 | 1,800 | 1,850 | 5,700 |
| 2001/12/27 | 1,800 | 1,840 | 1,790 | 1,840 | 8,300 |
| 2001/12/26 | 1,800 | 1,803 | 1,780 | 1,793 | 4,500 |
| 2001/12/25 | 1,927 | 1,927 | 1,800 | 1,801 | 9,800 |
| 2001/12/21 | 1,915 | 1,915 | 1,807 | 1,807 | 3,900 |
| 2001/12/20 | 1,928 | 1,928 | 1,892 | 1,915 | 5,900 |
| 2001/12/19 | 1,901 | 1,931 | 1,860 | 1,930 | 6,300 |
| 2001/12/18 | 1,901 | 1,930 | 1,830 | 1,930 | 11,400 |
| 2001/12/17 | 1,960 | 1,960 | 1,911 | 1,911 | 8,900 |
| 2001/12/14 | 1,939 | 1,965 | 1,939 | 1,961 | 25,700 |
| 2001/12/13 | 2,000 | 2,000 | 1,970 | 1,999 | 3,800 |
| 2001/12/12 | 1,949 | 2,020 | 1,949 | 2,015 | 15,900 |
| 2001/12/11 | 1,920 | 1,949 | 1,910 | 1,949 | 16,400 |
| 2001/12/10 | 1,993 | 1,993 | 1,900 | 1,939 | 8,600 |
| 2001/12/07 | 2,020 | 2,050 | 1,970 | 2,000 | 48,000 |
| 2001/12/06 | 1,860 | 2,010 | 1,851 | 2,010 | 26,300 |
| 2001/12/05 | 1,860 | 1,869 | 1,820 | 1,855 | 15,100 |
| 2001/12/04 | 1,850 | 1,861 | 1,830 | 1,860 | 6,500 |
| 2001/12/03 | 1,851 | 1,859 | 1,836 | 1,850 | 5,800 |
| 2001/11/30 | 1,880 | 1,880 | 1,850 | 1,851 | 2,800 |
| 2001/11/29 | 1,898 | 1,898 | 1,871 | 1,880 | 6,800 |
| 2001/11/28 | 1,930 | 1,930 | 1,890 | 1,910 | 4,400 |
| 2001/11/27 | 1,910 | 1,950 | 1,900 | 1,950 | 15,200 |
| 2001/11/26 | 1,880 | 1,914 | 1,880 | 1,900 | 10,700 |
| 2001/11/22 | 1,879 | 1,880 | 1,830 | 1,880 | 5,800 |
| 2001/11/21 | 1,870 | 1,878 | 1,843 | 1,870 | 8,500 |
| 2001/11/20 | 1,860 | 1,875 | 1,860 | 1,865 | 7,400 |
| 2001/11/19 | 1,806 | 1,891 | 1,805 | 1,890 | 7,800 |
| 2001/11/16 | 1,849 | 1,865 | 1,814 | 1,836 | 10,700 |
| 2001/11/15 | 1,810 | 1,850 | 1,800 | 1,850 | 10,000 |
| 2001/11/14 | 1,831 | 1,850 | 1,800 | 1,827 | 7,100 |
| 2001/11/13 | 1,820 | 1,839 | 1,800 | 1,830 | 4,800 |
| 2001/11/12 | 1,868 | 1,869 | 1,820 | 1,820 | 2,600 |
| 2001/11/09 | 1,852 | 1,869 | 1,850 | 1,869 | 8,000 |
| 2001/11/08 | 1,895 | 1,898 | 1,850 | 1,890 | 10,500 |
| 2001/11/07 | 1,830 | 1,895 | 1,830 | 1,871 | 9,000 |
| 2001/11/06 | 1,880 | 1,890 | 1,813 | 1,880 | 6,700 |
| 2001/11/05 | 1,820 | 1,839 | 1,807 | 1,830 | 6,800 |
| 2001/11/02 | 1,830 | 1,850 | 1,820 | 1,822 | 6,400 |
| 2001/11/01 | 1,830 | 1,844 | 1,830 | 1,831 | 7,600 |
| 2001/10/31 | 1,885 | 1,885 | 1,830 | 1,839 | 16,000 |
| 2001/10/30 | 1,898 | 1,900 | 1,870 | 1,900 | 17,800 |
| 2001/10/29 | 1,900 | 1,908 | 1,895 | 1,902 | 11,600 |
| 2001/10/26 | 1,900 | 1,900 | 1,860 | 1,881 | 30,700 |
| 2001/10/25 | 1,820 | 1,872 | 1,820 | 1,872 | 18,200 |
| 2001/10/24 | 1,890 | 1,900 | 1,860 | 1,872 | 11,800 |
| 2001/10/23 | 1,820 | 1,890 | 1,820 | 1,890 | 9,400 |
| 2001/10/22 | 1,800 | 1,845 | 1,800 | 1,845 | 7,600 |
| 2001/10/19 | 1,800 | 1,830 | 1,800 | 1,819 | 9,600 |
| 2001/10/18 | 1,850 | 1,870 | 1,850 | 1,861 | 7,800 |
| 2001/10/17 | 1,910 | 1,920 | 1,882 | 1,920 | 11,600 |
| 2001/10/16 | 1,940 | 1,950 | 1,860 | 1,910 | 8,400 |
| 2001/10/15 | 1,970 | 1,975 | 1,940 | 1,970 | 16,900 |
| 2001/10/12 | 1,881 | 1,950 | 1,881 | 1,950 | 44,300 |
| 2001/10/11 | 1,849 | 1,855 | 1,820 | 1,855 | 31,700 |
| 2001/10/10 | 1,650 | 1,650 | 1,600 | 1,630 | 8,000 |
| 2001/10/09 | 1,840 | 1,840 | 1,650 | 1,650 | 7,800 |
| 2001/10/05 | 1,860 | 1,860 | 1,840 | 1,840 | 8,600 |
| 2001/10/04 | 1,870 | 1,896 | 1,855 | 1,880 | 18,500 |
| 2001/10/03 | 1,895 | 1,900 | 1,855 | 1,859 | 15,000 |
| 2001/10/02 | 1,871 | 1,890 | 1,835 | 1,887 | 12,900 |
| 2001/10/01 | 1,898 | 1,898 | 1,860 | 1,870 | 10,400 |
| 2001/09/28 | 1,820 | 1,868 | 1,820 | 1,868 | 13,200 |
| 2001/09/27 | 1,820 | 1,850 | 1,810 | 1,850 | 9,600 |
| 2001/09/26 | 1,765 | 1,820 | 1,756 | 1,820 | 9,600 |
| 2001/09/25 | 1,735 | 1,775 | 1,735 | 1,760 | 9,300 |
| 2001/09/21 | 1,795 | 1,795 | 1,679 | 1,696 | 16,100 |
| 2001/09/20 | 1,802 | 1,802 | 1,700 | 1,800 | 9,300 |
| 2001/09/19 | 1,700 | 1,780 | 1,682 | 1,772 | 11,100 |
| 2001/09/18 | 1,600 | 1,700 | 1,600 | 1,670 | 11,300 |
| 2001/09/17 | 1,589 | 1,600 | 1,570 | 1,595 | 22,300 |
| 2001/09/14 | 1,560 | 1,595 | 1,520 | 1,588 | 16,600 |
| 2001/09/13 | 1,521 | 1,525 | 1,500 | 1,520 | 8,100 |
| 2001/09/12 | 1,483 | 1,531 | 1,483 | 1,520 | 20,500 |
| 2001/09/11 | 1,643 | 1,643 | 1,590 | 1,633 | 11,800 |
| 2001/09/10 | 1,551 | 1,600 | 1,551 | 1,583 | 10,200 |
| 2001/09/07 | 1,591 | 1,609 | 1,570 | 1,575 | 7,800 |
| 2001/09/06 | 1,550 | 1,600 | 1,545 | 1,591 | 17,400 |
| 2001/09/05 | 1,600 | 1,615 | 1,560 | 1,561 | 19,400 |
| 2001/09/04 | 1,600 | 1,618 | 1,580 | 1,610 | 19,600 |
| 2001/09/03 | 1,640 | 1,650 | 1,580 | 1,614 | 34,400 |
| 2001/08/31 | 1,600 | 1,610 | 1,530 | 1,580 | 78,400 |
| 2001/08/30 | 1,620 | 1,680 | 1,541 | 1,645 | 225,000 |
| 2001/08/29 | 1,830 | 1,830 | 1,830 | 1,830 | 13,000 |
| 2001/08/28 | 2,230 | 2,230 | 2,230 | 2,230 | 6,500 |
| 2001/08/27 | 2,630 | 2,740 | 2,620 | 2,630 | 3,700 |
| 2001/08/24 | 2,640 | 2,680 | 2,605 | 2,620 | 4,900 |
| 2001/08/23 | 2,715 | 2,715 | 2,650 | 2,680 | 8,300 |
| 2001/08/22 | 2,750 | 2,780 | 2,700 | 2,715 | 9,400 |
| 2001/08/21 | 2,800 | 2,810 | 2,760 | 2,800 | 13,400 |
| 2001/08/20 | 2,795 | 2,795 | 2,755 | 2,765 | 6,400 |
| 2001/08/17 | 2,835 | 2,845 | 2,800 | 2,810 | 2,700 |
| 2001/08/16 | 2,850 | 2,850 | 2,800 | 2,835 | 3,900 |
| 2001/08/15 | 2,850 | 2,900 | 2,850 | 2,900 | 13,600 |
| 2001/08/14 | 2,800 | 2,850 | 2,790 | 2,850 | 17,600 |
| 2001/08/13 | 2,850 | 2,850 | 2,755 | 2,775 | 4,900 |
| 2001/08/10 | 2,850 | 2,860 | 2,840 | 2,860 | 14,600 |
| 2001/08/09 | 2,905 | 2,905 | 2,800 | 2,850 | 12,300 |
| 2001/08/08 | 3,030 | 3,040 | 2,905 | 2,910 | 10,900 |
| 2001/08/07 | 2,920 | 3,050 | 2,920 | 3,020 | 16,200 |
| 2001/08/06 | 2,930 | 2,930 | 2,880 | 2,905 | 5,600 |
| 2001/08/03 | 2,910 | 2,975 | 2,910 | 2,930 | 7,000 |
| 2001/08/02 | 3,000 | 3,100 | 3,000 | 3,050 | 9,800 |
| 2001/08/01 | 2,980 | 3,000 | 2,980 | 3,000 | 6,100 |
| 2001/07/31 | 2,800 | 2,980 | 2,800 | 2,980 | 5,900 |
| 2001/07/30 | 2,950 | 2,950 | 2,800 | 2,800 | 7,400 |
| 2001/07/27 | 3,010 | 3,010 | 2,910 | 2,960 | 5,700 |
| 2001/07/26 | 3,150 | 3,150 | 3,000 | 3,080 | 5,000 |
| 2001/07/25 | 3,150 | 3,190 | 3,140 | 3,150 | 6,300 |
| 2001/07/24 | 3,100 | 3,140 | 3,080 | 3,140 | 6,800 |
| 2001/07/23 | 3,100 | 3,100 | 3,050 | 3,100 | 7,700 |
| 2001/07/19 | 3,000 | 3,030 | 2,970 | 3,010 | 9,900 |
| 2001/07/18 | 3,000 | 3,000 | 2,910 | 2,995 | 12,200 |
| 2001/07/17 | 2,900 | 3,100 | 2,900 | 3,000 | 4,000 |
| 2001/07/16 | 3,080 | 3,150 | 2,900 | 2,900 | 21,300 |
| 2001/07/13 | 2,970 | 2,970 | 2,900 | 2,910 | 19,400 |
| 2001/07/12 | 2,830 | 2,830 | 2,780 | 2,810 | 8,400 |
| 2001/07/11 | 2,810 | 2,810 | 2,780 | 2,790 | 14,800 |
| 2001/07/10 | 2,890 | 2,895 | 2,800 | 2,840 | 15,000 |
| 2001/07/09 | 2,960 | 2,960 | 2,810 | 2,895 | 9,600 |
| 2001/07/06 | 3,010 | 3,020 | 2,950 | 3,000 | 16,200 |
| 2001/07/05 | 3,010 | 3,050 | 3,000 | 3,050 | 15,600 |
| 2001/07/04 | 3,110 | 3,110 | 3,010 | 3,030 | 11,200 |
| 2001/07/03 | 3,130 | 3,130 | 3,060 | 3,090 | 17,600 |
| 2001/07/02 | 3,210 | 3,210 | 3,120 | 3,130 | 4,600 |
| 2001/06/29 | 3,310 | 3,310 | 3,190 | 3,190 | 10,200 |
| 2001/06/28 | 3,280 | 3,300 | 3,190 | 3,300 | 31,900 |
| 2001/06/27 | 3,290 | 3,330 | 3,250 | 3,330 | 46,700 |
| 2001/06/26 | 3,310 | 3,330 | 3,270 | 3,300 | 26,600 |
| 2001/06/25 | 3,350 | 3,380 | 3,270 | 3,300 | 4,200 |
| 2001/06/22 | 3,290 | 3,300 | 3,240 | 3,250 | 6,600 |
| 2001/06/21 | 3,300 | 3,310 | 3,250 | 3,250 | 8,500 |
| 2001/06/20 | 3,300 | 3,440 | 3,300 | 3,310 | 13,400 |
| 2001/06/19 | 3,250 | 3,300 | 3,200 | 3,290 | 10,400 |
| 2001/06/18 | 3,090 | 3,100 | 3,060 | 3,100 | 10,000 |
| 2001/06/15 | 3,240 | 3,240 | 3,060 | 3,090 | 17,100 |
| 2001/06/14 | 3,310 | 3,350 | 3,270 | 3,290 | 9,100 |
| 2001/06/13 | 3,390 | 3,390 | 3,320 | 3,320 | 6,300 |
| 2001/06/12 | 3,450 | 3,450 | 3,380 | 3,390 | 7,900 |
| 2001/06/11 | 3,500 | 3,500 | 3,460 | 3,460 | 9,400 |
| 2001/06/08 | 3,480 | 3,480 | 3,450 | 3,480 | 33,200 |
| 2001/06/07 | 3,490 | 3,490 | 3,450 | 3,480 | 6,400 |
| 2001/06/06 | 3,510 | 3,530 | 3,500 | 3,500 | 13,700 |
| 2001/06/05 | 3,600 | 3,630 | 3,550 | 3,550 | 7,500 |
| 2001/06/04 | 3,750 | 3,750 | 3,600 | 3,650 | 8,900 |
| 2001/06/01 | 3,750 | 3,750 | 3,700 | 3,740 | 4,200 |
| 2001/05/31 | 3,660 | 3,700 | 3,650 | 3,660 | 4,300 |
| 2001/05/30 | 3,740 | 3,740 | 3,650 | 3,700 | 9,500 |
| 2001/05/29 | 3,750 | 3,760 | 3,720 | 3,750 | 12,200 |
| 2001/05/28 | 3,800 | 3,800 | 3,780 | 3,780 | 5,400 |
| 2001/05/25 | 3,750 | 3,800 | 3,720 | 3,800 | 5,100 |
| 2001/05/24 | 3,930 | 3,930 | 3,730 | 3,730 | 15,300 |
| 2001/05/23 | 3,760 | 3,800 | 3,750 | 3,780 | 15,600 |
| 2001/05/22 | 3,760 | 3,810 | 3,750 | 3,750 | 19,200 |
| 2001/05/21 | 3,800 | 3,850 | 3,720 | 3,720 | 14,100 |
| 2001/05/18 | 3,810 | 3,880 | 3,800 | 3,800 | 10,400 |
| 2001/05/17 | 3,920 | 4,000 | 3,800 | 3,800 | 7,600 |
| 2001/05/16 | 3,950 | 3,990 | 3,800 | 3,900 | 15,200 |
| 2001/05/15 | 4,000 | 4,050 | 3,960 | 3,960 | 33,000 |
| 2001/05/14 | 3,990 | 4,050 | 3,950 | 3,990 | 14,700 |
| 2001/05/11 | 3,990 | 3,990 | 3,940 | 3,950 | 5,800 |
| 2001/05/10 | 3,960 | 3,960 | 3,900 | 3,910 | 4,700 |
| 2001/05/09 | 4,040 | 4,040 | 3,900 | 3,950 | 7,900 |
| 2001/05/08 | 4,180 | 4,180 | 4,020 | 4,070 | 19,300 |
| 2001/05/07 | 3,920 | 4,080 | 3,920 | 4,080 | 19,700 |
| 2001/05/02 | 3,890 | 3,900 | 3,810 | 3,900 | 14,000 |
| 2001/05/01 | 3,890 | 3,900 | 3,830 | 3,880 | 7,300 |
| 2001/04/27 | 3,800 | 3,820 | 3,760 | 3,820 | 9,500 |
| 2001/04/26 | 3,810 | 3,810 | 3,780 | 3,780 | 8,200 |
| 2001/04/25 | 3,900 | 3,900 | 3,650 | 3,800 | 23,600 |
| 2001/04/24 | 3,880 | 3,970 | 3,880 | 3,900 | 4,000 |
| 2001/04/23 | 3,980 | 3,980 | 3,900 | 3,980 | 4,000 |
| 2001/04/20 | 4,000 | 4,040 | 3,910 | 3,980 | 5,800 |
| 2001/04/19 | 3,990 | 4,000 | 3,900 | 3,980 | 6,500 |
| 2001/04/18 | 3,900 | 3,900 | 3,810 | 3,830 | 5,500 |
| 2001/04/17 | 3,750 | 3,810 | 3,750 | 3,810 | 4,300 |
| 2001/04/16 | 3,900 | 3,900 | 3,750 | 3,750 | 3,100 |
| 2001/04/13 | 3,900 | 3,950 | 3,850 | 3,860 | 6,700 |
| 2001/04/12 | 3,850 | 3,870 | 3,820 | 3,860 | 12,400 |
| 2001/04/11 | 3,980 | 3,980 | 3,850 | 3,850 | 5,000 |
| 2001/04/10 | 3,890 | 3,970 | 3,890 | 3,960 | 7,300 |
| 2001/04/09 | 3,960 | 3,960 | 3,890 | 3,890 | 8,500 |
| 2001/04/06 | 4,010 | 4,060 | 3,960 | 3,960 | 18,800 |
| 2001/04/05 | 3,960 | 4,000 | 3,940 | 3,960 | 6,300 |
| 2001/04/04 | 3,980 | 4,000 | 3,900 | 3,970 | 7,800 |
| 2001/04/03 | 4,050 | 4,150 | 3,980 | 4,000 | 14,500 |
| 2001/04/02 | 4,200 | 4,250 | 4,080 | 4,150 | 10,100 |
| 2001/03/30 | 4,100 | 4,170 | 4,080 | 4,150 | 9,100 |
| 2001/03/29 | 4,200 | 4,200 | 4,070 | 4,080 | 8,500 |
| 2001/03/28 | 4,180 | 4,270 | 4,150 | 4,200 | 22,200 |
| 2001/03/27 | 4,180 | 4,200 | 4,000 | 4,080 | 21,800 |
| 2001/03/26 | 3,950 | 4,180 | 3,900 | 4,180 | 34,800 |
| 2001/03/23 | 3,800 | 3,840 | 3,680 | 3,800 | 14,200 |
| 2001/03/22 | 3,930 | 3,930 | 3,750 | 3,750 | 19,600 |
| 2001/03/21 | 3,500 | 3,880 | 3,500 | 3,850 | 28,300 |
| 2001/03/19 | 3,200 | 3,520 | 3,180 | 3,520 | 15,800 |
| 2001/03/16 | 3,100 | 3,200 | 3,050 | 3,180 | 46,000 |
| 2001/03/15 | 3,200 | 3,200 | 3,050 | 3,080 | 31,200 |
| 2001/03/14 | 3,440 | 3,440 | 3,270 | 3,280 | 24,000 |
| 2001/03/13 | 3,380 | 3,380 | 3,000 | 3,000 | 46,500 |
| 2001/03/12 | 3,680 | 3,700 | 3,450 | 3,450 | 32,200 |
| 2001/03/09 | 3,800 | 3,900 | 3,750 | 3,780 | 40,000 |
| 2001/03/08 | 3,800 | 3,810 | 3,780 | 3,780 | 30,000 |
| 2001/03/07 | 3,880 | 3,880 | 3,800 | 3,800 | 68,200 |
| 2001/03/06 | 3,900 | 3,900 | 3,860 | 3,870 | 18,100 |
| 2001/03/05 | 3,930 | 3,950 | 3,900 | 3,900 | 19,900 |
| 2001/03/02 | 4,200 | 4,300 | 3,960 | 3,960 | 17,700 |
| 2001/03/01 | 4,000 | 4,400 | 3,980 | 4,180 | 11,600 |
| 2001/02/28 | 4,180 | 4,180 | 4,000 | 4,010 | 26,800 |
| 2001/02/27 | 4,500 | 4,550 | 4,180 | 4,180 | 12,500 |
| 2001/02/26 | 4,550 | 4,600 | 4,350 | 4,500 | 7,600 |
| 2001/02/23 | 4,500 | 4,550 | 4,450 | 4,550 | 5,400 |
| 2001/02/22 | 4,500 | 4,500 | 4,400 | 4,450 | 13,100 |
| 2001/02/21 | 4,600 | 4,600 | 4,500 | 4,560 | 8,200 |
| 2001/02/20 | 4,510 | 4,610 | 4,510 | 4,600 | 7,500 |
| 2001/02/19 | 4,730 | 4,730 | 4,500 | 4,510 | 6,900 |
| 2001/02/16 | 4,870 | 4,870 | 4,780 | 4,780 | 5,500 |
| 2001/02/15 | 5,000 | 5,000 | 4,870 | 4,870 | 8,600 |
| 2001/02/14 | 5,060 | 5,100 | 5,000 | 5,020 | 11,200 |
| 2001/02/13 | 5,090 | 5,090 | 5,050 | 5,060 | 4,500 |
| 2001/02/09 | 4,850 | 5,100 | 4,850 | 5,030 | 20,100 |
| 2001/02/08 | 4,800 | 4,800 | 4,760 | 4,800 | 6,200 |
| 2001/02/07 | 4,810 | 4,810 | 4,760 | 4,760 | 10,000 |
| 2001/02/06 | 4,770 | 4,830 | 4,770 | 4,800 | 8,100 |
| 2001/02/05 | 4,900 | 4,950 | 4,750 | 4,760 | 14,700 |
| 2001/02/02 | 4,710 | 4,900 | 4,700 | 4,900 | 6,900 |
| 2001/02/01 | 4,700 | 4,730 | 4,680 | 4,710 | 4,400 |
| 2001/01/31 | 4,750 | 4,810 | 4,600 | 4,700 | 11,500 |
| 2001/01/30 | 4,630 | 4,800 | 4,600 | 4,800 | 9,500 |
| 2001/01/29 | 4,630 | 4,640 | 4,600 | 4,630 | 13,000 |
| 2001/01/26 | 4,650 | 4,650 | 4,550 | 4,630 | 16,900 |
| 2001/01/25 | 4,600 | 4,670 | 4,600 | 4,650 | 7,500 |
| 2001/01/24 | 4,490 | 4,600 | 4,430 | 4,600 | 9,800 |
| 2001/01/23 | 4,610 | 4,610 | 4,250 | 4,260 | 7,700 |
| 2001/01/22 | 4,530 | 4,550 | 4,420 | 4,550 | 8,200 |
| 2001/01/19 | 4,400 | 4,550 | 4,380 | 4,530 | 19,900 |
| 2001/01/18 | 4,250 | 4,400 | 4,150 | 4,400 | 14,400 |
| 2001/01/17 | 4,340 | 4,340 | 4,200 | 4,210 | 10,900 |
| 2001/01/16 | 3,990 | 4,240 | 3,990 | 4,240 | 9,300 |
| 2001/01/15 | 3,850 | 3,850 | 3,700 | 3,740 | 17,300 |
| 2001/01/12 | 3,960 | 4,100 | 3,950 | 3,950 | 15,800 |
| 2001/01/11 | 4,200 | 4,200 | 3,800 | 3,960 | 19,800 |
| 2001/01/10 | 4,550 | 4,550 | 4,280 | 4,300 | 4,800 |
| 2001/01/09 | 4,700 | 4,710 | 4,550 | 4,550 | 2,400 |
| 2001/01/05 | 4,630 | 4,760 | 4,600 | 4,760 | 3,200 |
| 2001/01/04 | 5,010 | 5,010 | 4,610 | 4,630 | 2,400 |