日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,636 1,645 1,635 1,645 1,600
2002/12/27 1,631 1,645 1,631 1,645 5,100
2002/12/26 1,600 1,630 1,563 1,630 8,300
2002/12/25 1,611 1,628 1,552 1,590 5,600
2002/12/24 1,560 1,596 1,558 1,596 16,200
2002/12/20 1,530 1,560 1,520 1,553 14,400
2002/12/19 1,498 1,500 1,470 1,500 12,400
2002/12/18 1,520 1,526 1,497 1,497 11,600
2002/12/17 1,580 1,580 1,510 1,521 18,200
2002/12/16 1,595 1,595 1,540 1,550 9,800
2002/12/13 1,505 1,650 1,505 1,597 30,500
2002/12/12 1,629 1,629 1,585 1,595 23,500
2002/12/11 1,622 1,639 1,610 1,610 14,900
2002/12/10 1,650 1,650 1,608 1,619 41,400
2002/12/09 1,679 1,680 1,651 1,655 26,500
2002/12/06 1,770 1,770 1,725 1,739 8,600
2002/12/05 1,821 1,821 1,771 1,771 10,000
2002/12/04 1,880 1,889 1,817 1,817 58,500
2002/12/03 1,830 1,880 1,830 1,850 21,600
2002/12/02 1,900 1,910 1,836 1,836 11,700
2002/11/29 1,806 1,830 1,781 1,790 18,200
2002/11/28 1,836 1,850 1,801 1,801 17,100
2002/11/27 1,844 1,861 1,835 1,836 9,400
2002/11/26 1,940 1,947 1,840 1,844 6,400
2002/11/25 1,752 1,970 1,752 1,903 10,500
2002/11/22 1,751 1,760 1,745 1,751 20,000
2002/11/21 1,789 1,790 1,750 1,751 3,900
2002/11/20 1,721 1,800 1,710 1,754 6,200
2002/11/19 1,800 1,800 1,741 1,751 2,900
2002/11/18 1,800 1,800 1,739 1,800 4,000
2002/11/15 1,800 1,889 1,790 1,800 3,600
2002/11/14 1,860 1,865 1,761 1,761 5,500
2002/11/13 1,862 1,892 1,860 1,864 3,600
2002/11/12 1,932 1,932 1,860 1,899 5,100
2002/11/11 1,950 1,950 1,892 1,892 2,200
2002/11/08 1,984 1,984 1,905 1,963 2,900
2002/11/07 1,985 1,990 1,949 1,984 7,800
2002/11/06 1,970 1,990 1,961 1,990 6,900
2002/11/05 1,960 1,960 1,860 1,960 5,000
2002/11/01 1,969 1,969 1,909 1,930 2,500
2002/10/31 1,980 1,980 1,879 1,880 6,500
2002/10/30 1,858 1,970 1,858 1,950 5,400
2002/10/29 1,900 1,900 1,830 1,850 5,400
2002/10/28 1,850 1,949 1,850 1,900 2,400
2002/10/25 1,920 1,920 1,873 1,900 4,800
2002/10/24 1,920 1,920 1,877 1,900 3,300
2002/10/23 1,900 1,980 1,870 1,980 3,400
2002/10/22 1,961 1,961 1,910 1,916 2,300
2002/10/21 1,950 1,978 1,921 1,960 7,300
2002/10/18 1,900 1,925 1,883 1,883 3,800
2002/10/17 1,920 1,930 1,900 1,900 9,400
2002/10/16 1,910 1,915 1,835 1,890 5,500
2002/10/15 1,940 1,950 1,910 1,930 10,800
2002/10/11 1,869 1,871 1,861 1,865 9,000
2002/10/10 1,881 1,896 1,860 1,865 9,400
2002/10/09 1,801 1,895 1,801 1,895 2,200
2002/10/08 1,780 1,890 1,780 1,831 5,400
2002/10/07 1,900 1,901 1,800 1,810 3,600
2002/10/04 1,940 1,985 1,921 1,985 3,400
2002/10/03 1,940 1,981 1,940 1,960 8,400
2002/10/02 2,090 2,100 2,045 2,090 6,500
2002/10/01 2,100 2,100 2,015 2,040 6,700
2002/09/30 2,100 2,100 2,070 2,070 4,100
2002/09/27 2,080 2,130 2,055 2,090 17,800
2002/09/26 2,000 2,050 1,930 2,045 9,900
2002/09/25 1,980 2,000 1,950 2,000 11,900
2002/09/24 1,990 1,990 1,950 1,960 7,100
2002/09/20 2,000 2,000 1,936 1,980 10,900
2002/09/19 1,960 1,994 1,920 1,920 7,700
2002/09/18 1,950 1,955 1,920 1,955 2,500
2002/09/17 1,877 1,960 1,877 1,960 5,200
2002/09/13 1,882 1,882 1,819 1,876 14,300
2002/09/12 1,822 1,925 1,821 1,925 3,100
2002/09/11 1,900 1,940 1,830 1,880 7,200
2002/09/10 1,899 2,000 1,899 1,900 3,500
2002/09/09 1,835 1,900 1,835 1,900 2,200
2002/09/06 1,830 1,857 1,830 1,835 2,700
2002/09/05 1,832 1,899 1,831 1,862 5,200
2002/09/04 1,850 1,900 1,830 1,830 8,400
2002/09/03 1,916 1,916 1,900 1,900 13,300
2002/09/02 1,930 1,944 1,900 1,915 6,600
2002/08/30 1,950 1,999 1,930 1,998 8,300
2002/08/29 1,961 1,980 1,940 1,940 6,900
2002/08/28 2,040 2,050 1,956 1,960 5,100
2002/08/27 2,050 2,050 1,951 2,000 7,300
2002/08/26 2,040 2,050 2,005 2,050 4,800
2002/08/23 2,080 2,080 2,000 2,020 5,200
2002/08/22 1,920 2,000 1,910 2,000 9,400
2002/08/21 1,950 1,981 1,920 1,955 5,300
2002/08/20 1,900 1,950 1,900 1,950 4,300
2002/08/19 1,926 1,926 1,900 1,920 5,600
2002/08/16 1,856 1,900 1,831 1,900 4,100
2002/08/15 1,889 1,889 1,851 1,886 3,500
2002/08/14 1,800 1,800 1,780 1,800 4,900
2002/08/13 1,855 1,855 1,792 1,800 9,600
2002/08/12 1,881 1,894 1,856 1,880 4,100
2002/08/09 1,905 1,929 1,818 1,900 17,800
2002/08/08 1,990 1,990 1,899 1,904 6,800
2002/08/07 1,921 1,990 1,910 1,990 3,700
2002/08/06 1,950 1,950 1,910 1,910 2,800
2002/08/05 1,940 2,000 1,910 2,000 2,700
2002/08/02 2,000 2,060 1,925 2,010 9,800
2002/08/01 2,010 2,030 1,969 2,000 5,900
2002/07/31 2,050 2,095 2,040 2,045 5,500
2002/07/30 2,050 2,090 2,040 2,040 5,100
2002/07/29 2,075 2,075 2,020 2,035 9,900
2002/07/26 2,065 2,085 2,010 2,035 8,100
2002/07/25 2,145 2,145 2,035 2,065 4,800
2002/07/24 2,060 2,120 2,060 2,080 3,100
2002/07/23 2,100 2,155 2,100 2,130 5,400
2002/07/22 2,060 2,200 2,060 2,200 4,300
2002/07/19 2,110 2,240 2,110 2,200 4,900
2002/07/18 2,185 2,230 2,160 2,230 14,600
2002/07/17 2,290 2,290 2,100 2,185 9,400
2002/07/16 2,075 2,250 2,035 2,250 8,400
2002/07/15 2,200 2,200 2,150 2,155 6,000
2002/07/12 2,260 2,260 2,210 2,230 6,500
2002/07/11 2,285 2,285 2,210 2,260 4,000
2002/07/10 2,230 2,300 2,220 2,295 1,900
2002/07/09 2,255 2,300 2,220 2,300 7,000
2002/07/08 2,250 2,280 2,250 2,255 2,900
2002/07/05 2,210 2,275 2,210 2,245 3,000
2002/07/04 2,280 2,285 2,230 2,230 2,300
2002/07/03 2,200 2,305 2,200 2,270 2,900
2002/07/02 2,200 2,250 2,180 2,250 3,600
2002/07/01 2,205 2,255 2,200 2,235 3,300
2002/06/28 2,195 2,255 2,195 2,200 8,100
2002/06/27 2,220 2,220 2,160 2,195 9,600
2002/06/26 2,280 2,280 2,170 2,190 6,200
2002/06/25 2,300 2,300 2,250 2,300 7,600
2002/06/24 2,120 2,280 2,120 2,240 14,600
2002/06/21 2,365 2,365 2,270 2,280 12,600
2002/06/20 2,305 2,370 2,300 2,365 11,200
2002/06/19 2,490 2,490 2,350 2,370 12,400
2002/06/18 2,450 2,480 2,430 2,480 14,500
2002/06/17 2,490 2,500 2,400 2,430 14,600
2002/06/14 2,470 2,520 2,455 2,480 50,900
2002/06/13 2,305 2,550 2,305 2,430 43,300
2002/06/12 2,345 2,345 2,290 2,305 8,700
2002/06/11 2,310 2,315 2,255 2,310 16,000
2002/06/10 2,390 2,390 2,350 2,350 9,200
2002/06/07 2,405 2,420 2,310 2,375 20,700
2002/06/06 2,410 2,450 2,405 2,405 10,300
2002/06/05 2,400 2,460 2,400 2,410 8,800
2002/06/04 2,480 2,480 2,410 2,410 9,900
2002/06/03 2,480 2,480 2,420 2,460 7,700
2002/05/31 2,485 2,490 2,420 2,420 33,300
2002/05/30 2,460 2,475 2,445 2,475 16,300
2002/05/29 2,430 2,500 2,425 2,455 5,100
2002/05/28 2,410 2,435 2,410 2,430 17,000
2002/05/27 2,540 2,540 2,480 2,480 5,300
2002/05/24 2,500 2,540 2,410 2,540 12,200
2002/05/23 2,580 2,580 2,510 2,545 8,600
2002/05/22 2,700 2,700 2,590 2,590 18,100
2002/05/21 2,600 2,700 2,580 2,670 93,800
2002/05/20 2,560 2,600 2,520 2,600 23,500
2002/05/17 2,480 2,600 2,480 2,555 60,200
2002/05/16 2,370 2,600 2,370 2,600 41,700
2002/05/15 2,375 2,400 2,300 2,365 20,100
2002/05/14 2,300 2,320 2,285 2,320 20,100
2002/05/13 2,265 2,335 2,250 2,295 20,400
2002/05/10 2,195 2,200 2,180 2,200 6,400
2002/05/09 2,155 2,200 2,155 2,195 2,500
2002/05/08 2,170 2,200 2,130 2,135 6,300
2002/05/07 2,300 2,300 2,165 2,165 5,900
2002/05/02 2,320 2,320 2,250 2,310 10,000
2002/05/01 2,300 2,340 2,300 2,335 8,200
2002/04/30 2,360 2,375 2,300 2,335 5,100
2002/04/26 2,440 2,450 2,350 2,440 13,600
2002/04/25 2,450 2,450 2,390 2,405 13,600
2002/04/24 2,380 2,460 2,370 2,420 27,600
2002/04/23 2,375 2,375 2,320 2,350 16,800
2002/04/22 2,290 2,400 2,280 2,390 80,200
2002/04/19 2,240 2,280 2,190 2,280 23,000
2002/04/18 2,170 2,255 2,160 2,240 53,300
2002/04/17 2,035 2,170 2,035 2,170 22,400
2002/04/16 2,030 2,055 2,030 2,045 8,500
2002/04/15 2,025 2,065 1,991 2,030 3,500
2002/04/12 2,050 2,070 2,025 2,060 7,800
2002/04/11 2,140 2,140 2,060 2,060 5,800
2002/04/10 2,075 2,120 2,070 2,100 8,800
2002/04/09 2,150 2,150 2,060 2,095 13,700
2002/04/08 2,060 2,140 2,060 2,120 16,100
2002/04/05 1,991 2,100 1,991 2,060 11,300
2002/04/04 2,000 2,050 1,985 1,985 9,100
2002/04/03 1,999 2,050 1,975 1,980 10,200
2002/04/02 2,150 2,150 1,965 2,000 6,800
2002/04/01 2,120 2,200 2,110 2,170 24,300
2002/03/29 2,050 2,110 2,050 2,080 29,700
2002/03/28 1,971 1,971 1,900 1,900 6,200
2002/03/27 1,950 1,970 1,931 1,970 3,600
2002/03/26 1,986 1,996 1,930 1,985 4,500
2002/03/25 2,020 2,020 1,899 1,969 9,200
2002/03/22 2,035 2,035 2,000 2,020 21,500
2002/03/20 2,085 2,085 2,030 2,035 11,000
2002/03/19 2,025 2,050 2,010 2,050 22,200
2002/03/18 2,015 2,050 2,005 2,015 25,900
2002/03/15 2,000 2,005 1,980 2,000 13,500
2002/03/14 2,000 2,005 1,980 1,981 16,000
2002/03/13 2,280 2,290 1,999 1,999 38,200
2002/03/12 2,200 2,230 2,180 2,205 26,100
2002/03/11 2,200 2,220 2,150 2,190 15,600
2002/03/08 2,100 2,150 2,090 2,120 51,200
2002/03/07 2,020 2,130 2,000 2,040 42,300
2002/03/06 1,945 2,000 1,930 1,988 26,600
2002/03/05 1,930 1,930 1,878 1,900 22,400
2002/03/04 1,840 1,900 1,820 1,900 15,900
2002/03/01 1,849 1,849 1,790 1,820 8,700
2002/02/28 1,781 1,849 1,780 1,849 32,800
2002/02/27 1,781 1,790 1,767 1,780 22,100
2002/02/26 1,790 1,790 1,770 1,781 5,700
2002/02/25 1,800 1,810 1,780 1,790 20,400
2002/02/22 1,800 1,800 1,701 1,790 4,200
2002/02/21 1,710 1,790 1,680 1,780 10,000
2002/02/20 1,645 1,749 1,645 1,680 4,500
2002/02/19 1,730 1,730 1,650 1,675 5,500
2002/02/18 1,770 1,770 1,750 1,758 5,400
2002/02/15 1,670 1,815 1,670 1,810 4,400
2002/02/14 1,775 1,849 1,654 1,670 8,400
2002/02/13 1,780 1,850 1,779 1,805 5,900
2002/02/12 1,701 1,701 1,650 1,700 13,000
2002/02/08 1,595 1,650 1,595 1,611 10,700
2002/02/07 1,601 1,611 1,601 1,611 4,400
2002/02/06 1,591 1,630 1,591 1,601 6,100
2002/02/05 1,669 1,669 1,601 1,601 7,300
2002/02/04 1,700 1,700 1,670 1,670 800
2002/02/01 1,760 1,800 1,760 1,760 4,400
2002/01/31 1,760 1,850 1,760 1,760 2,400
2002/01/30 1,780 1,784 1,760 1,780 3,000
2002/01/29 1,786 1,799 1,786 1,798 700
2002/01/28 1,780 1,816 1,780 1,816 2,800
2002/01/25 1,850 1,850 1,760 1,760 6,000
2002/01/24 1,769 1,769 1,720 1,767 4,200
2002/01/23 1,770 1,820 1,770 1,770 8,300
2002/01/22 1,842 1,874 1,770 1,770 8,700
2002/01/21 1,800 1,870 1,799 1,861 6,500
2002/01/18 1,770 1,800 1,760 1,800 2,200
2002/01/17 1,839 1,839 1,737 1,830 4,000
2002/01/16 1,890 1,890 1,800 1,850 5,500
2002/01/15 1,764 1,850 1,750 1,830 7,600
2002/01/11 1,680 1,799 1,674 1,795 27,700
2002/01/10 1,700 1,700 1,655 1,661 24,500
2002/01/09 1,773 1,773 1,669 1,704 18,200
2002/01/08 1,835 1,838 1,770 1,773 14,000
2002/01/07 1,850 1,858 1,830 1,832 6,500
2002/01/04 1,813 1,860 1,813 1,850 4,800

このページの先頭へ