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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,587 | 1,590 | 1,570 | 1,586 | 25,300 |
| 2013/12/27 | 1,576 | 1,581 | 1,552 | 1,576 | 36,500 |
| 2013/12/26 | 1,505 | 1,650 | 1,505 | 1,576 | 116,800 |
| 2013/12/25 | 1,502 | 1,535 | 1,502 | 1,505 | 79,800 |
| 2013/12/24 | 1,538 | 1,544 | 1,500 | 1,502 | 71,100 |
| 2013/12/20 | 1,557 | 1,566 | 1,535 | 1,540 | 50,900 |
| 2013/12/19 | 1,582 | 1,588 | 1,550 | 1,554 | 68,500 |
| 2013/12/18 | 1,579 | 1,589 | 1,567 | 1,576 | 46,100 |
| 2013/12/17 | 1,583 | 1,605 | 1,574 | 1,579 | 40,600 |
| 2013/12/16 | 1,615 | 1,625 | 1,586 | 1,586 | 31,000 |
| 2013/12/13 | 1,628 | 1,650 | 1,609 | 1,619 | 59,900 |
| 2013/12/12 | 1,668 | 1,668 | 1,637 | 1,637 | 20,900 |
| 2013/12/11 | 1,636 | 1,669 | 1,636 | 1,654 | 20,500 |
| 2013/12/10 | 1,642 | 1,670 | 1,631 | 1,665 | 37,700 |
| 2013/12/09 | 1,652 | 1,662 | 1,637 | 1,642 | 12,000 |
| 2013/12/06 | 1,631 | 1,650 | 1,631 | 1,638 | 16,300 |
| 2013/12/05 | 1,639 | 1,649 | 1,632 | 1,632 | 15,900 |
| 2013/12/04 | 1,650 | 1,656 | 1,630 | 1,639 | 26,400 |
| 2013/12/03 | 1,669 | 1,669 | 1,650 | 1,651 | 30,800 |
| 2013/12/02 | 1,664 | 1,675 | 1,651 | 1,651 | 27,300 |
| 2013/11/29 | 1,675 | 1,680 | 1,660 | 1,673 | 26,000 |
| 2013/11/28 | 1,662 | 1,680 | 1,653 | 1,675 | 32,000 |
| 2013/11/27 | 1,680 | 1,680 | 1,662 | 1,667 | 30,000 |
| 2013/11/26 | 1,696 | 1,700 | 1,682 | 1,699 | 23,000 |
| 2013/11/25 | 1,654 | 1,700 | 1,654 | 1,695 | 33,500 |
| 2013/11/22 | 1,697 | 1,700 | 1,650 | 1,652 | 55,700 |
| 2013/11/21 | 1,712 | 1,725 | 1,679 | 1,684 | 48,300 |
| 2013/11/20 | 1,731 | 1,744 | 1,696 | 1,706 | 49,000 |
| 2013/11/19 | 1,746 | 1,758 | 1,744 | 1,748 | 16,500 |
| 2013/11/18 | 1,769 | 1,789 | 1,737 | 1,744 | 43,100 |
| 2013/11/15 | 1,750 | 1,770 | 1,740 | 1,766 | 23,200 |
| 2013/11/14 | 1,706 | 1,757 | 1,706 | 1,745 | 35,200 |
| 2013/11/13 | 1,713 | 1,730 | 1,703 | 1,717 | 29,700 |
| 2013/11/12 | 1,708 | 1,747 | 1,700 | 1,713 | 76,000 |
| 2013/11/11 | 1,756 | 1,769 | 1,720 | 1,724 | 26,100 |
| 2013/11/08 | 1,727 | 1,763 | 1,727 | 1,751 | 41,600 |
| 2013/11/07 | 1,752 | 1,791 | 1,751 | 1,762 | 33,800 |
| 2013/11/06 | 1,785 | 1,785 | 1,761 | 1,773 | 30,700 |
| 2013/11/05 | 1,779 | 1,800 | 1,755 | 1,788 | 58,600 |
| 2013/11/01 | 1,800 | 1,800 | 1,757 | 1,779 | 63,400 |
| 2013/10/31 | 1,750 | 1,849 | 1,750 | 1,810 | 254,100 |
| 2013/10/30 | 1,757 | 1,759 | 1,698 | 1,703 | 135,100 |
| 2013/10/29 | 1,730 | 1,765 | 1,721 | 1,755 | 94,600 |
| 2013/10/28 | 1,700 | 1,734 | 1,700 | 1,724 | 137,800 |
| 2013/10/25 | 1,690 | 1,725 | 1,690 | 1,705 | 131,100 |
| 2013/10/24 | 1,659 | 1,677 | 1,641 | 1,676 | 18,500 |
| 2013/10/23 | 1,700 | 1,715 | 1,667 | 1,672 | 49,100 |
| 2013/10/22 | 1,700 | 1,727 | 1,692 | 1,702 | 59,400 |
| 2013/10/21 | 1,702 | 1,702 | 1,691 | 1,700 | 12,300 |
| 2013/10/18 | 1,710 | 1,710 | 1,684 | 1,687 | 26,000 |
| 2013/10/17 | 1,690 | 1,726 | 1,682 | 1,721 | 70,200 |
| 2013/10/16 | 1,667 | 1,690 | 1,667 | 1,687 | 27,000 |
| 2013/10/15 | 1,647 | 1,684 | 1,647 | 1,670 | 71,900 |
| 2013/10/11 | 1,660 | 1,676 | 1,632 | 1,646 | 47,900 |
| 2013/10/10 | 1,690 | 1,690 | 1,639 | 1,658 | 41,700 |
| 2013/10/09 | 1,605 | 1,682 | 1,605 | 1,680 | 75,800 |
| 2013/10/08 | 1,661 | 1,661 | 1,606 | 1,619 | 68,900 |
| 2013/10/07 | 1,625 | 1,668 | 1,616 | 1,661 | 82,900 |
| 2013/10/04 | 1,602 | 1,645 | 1,590 | 1,637 | 59,700 |
| 2013/10/03 | 1,616 | 1,640 | 1,609 | 1,616 | 53,000 |
| 2013/10/02 | 1,616 | 1,650 | 1,596 | 1,617 | 145,700 |
| 2013/10/01 | 1,546 | 1,625 | 1,538 | 1,609 | 87,400 |
| 2013/09/30 | 1,541 | 1,567 | 1,538 | 1,555 | 17,200 |
| 2013/09/27 | 1,570 | 1,570 | 1,539 | 1,567 | 30,500 |
| 2013/09/26 | 1,556 | 1,581 | 1,530 | 1,578 | 25,000 |
| 2013/09/25 | 1,615 | 1,615 | 1,591 | 1,600 | 18,400 |
| 2013/09/24 | 1,643 | 1,643 | 1,574 | 1,609 | 61,500 |
| 2013/09/20 | 1,594 | 1,626 | 1,585 | 1,624 | 56,300 |
| 2013/09/19 | 1,545 | 1,595 | 1,528 | 1,594 | 56,700 |
| 2013/09/18 | 1,600 | 1,600 | 1,529 | 1,537 | 38,600 |
| 2013/09/17 | 1,516 | 1,550 | 1,488 | 1,543 | 60,700 |
| 2013/09/13 | 1,445 | 1,490 | 1,445 | 1,486 | 61,900 |
| 2013/09/12 | 1,445 | 1,455 | 1,440 | 1,453 | 39,600 |
| 2013/09/11 | 1,450 | 1,459 | 1,447 | 1,456 | 34,700 |
| 2013/09/10 | 1,452 | 1,460 | 1,444 | 1,454 | 37,700 |
| 2013/09/09 | 1,471 | 1,487 | 1,442 | 1,458 | 44,000 |
| 2013/09/06 | 1,465 | 1,469 | 1,440 | 1,468 | 15,300 |
| 2013/09/05 | 1,458 | 1,460 | 1,440 | 1,460 | 27,400 |
| 2013/09/04 | 1,427 | 1,450 | 1,427 | 1,450 | 13,200 |
| 2013/09/03 | 1,440 | 1,447 | 1,423 | 1,438 | 26,900 |
| 2013/09/02 | 1,432 | 1,438 | 1,423 | 1,429 | 18,300 |
| 2013/08/30 | 1,465 | 1,465 | 1,424 | 1,429 | 28,200 |
| 2013/08/29 | 1,455 | 1,462 | 1,450 | 1,455 | 15,100 |
| 2013/08/28 | 1,473 | 1,473 | 1,457 | 1,458 | 25,800 |
| 2013/08/27 | 1,504 | 1,504 | 1,481 | 1,485 | 14,800 |
| 2013/08/26 | 1,492 | 1,496 | 1,482 | 1,494 | 16,800 |
| 2013/08/23 | 1,493 | 1,507 | 1,481 | 1,490 | 15,700 |
| 2013/08/22 | 1,497 | 1,506 | 1,473 | 1,494 | 29,200 |
| 2013/08/21 | 1,482 | 1,507 | 1,477 | 1,479 | 53,500 |
| 2013/08/20 | 1,533 | 1,533 | 1,500 | 1,500 | 34,700 |
| 2013/08/19 | 1,513 | 1,580 | 1,500 | 1,525 | 146,200 |
| 2013/08/16 | 1,505 | 1,508 | 1,477 | 1,489 | 16,900 |
| 2013/08/15 | 1,509 | 1,515 | 1,496 | 1,506 | 19,600 |
| 2013/08/14 | 1,499 | 1,510 | 1,482 | 1,509 | 16,800 |
| 2013/08/13 | 1,471 | 1,495 | 1,463 | 1,494 | 36,300 |
| 2013/08/12 | 1,461 | 1,484 | 1,450 | 1,482 | 23,700 |
| 2013/08/09 | 1,478 | 1,485 | 1,459 | 1,470 | 28,300 |
| 2013/08/08 | 1,484 | 1,492 | 1,471 | 1,478 | 35,000 |
| 2013/08/07 | 1,480 | 1,497 | 1,480 | 1,484 | 37,700 |
| 2013/08/06 | 1,501 | 1,515 | 1,485 | 1,514 | 37,400 |
| 2013/08/05 | 1,522 | 1,522 | 1,512 | 1,516 | 17,300 |
| 2013/08/02 | 1,516 | 1,533 | 1,513 | 1,532 | 34,100 |
| 2013/08/01 | 1,481 | 1,520 | 1,481 | 1,518 | 49,500 |
| 2013/07/31 | 1,503 | 1,514 | 1,491 | 1,491 | 27,600 |
| 2013/07/30 | 1,486 | 1,520 | 1,471 | 1,519 | 80,500 |
| 2013/07/29 | 1,500 | 1,535 | 1,470 | 1,471 | 161,700 |
| 2013/07/26 | 1,612 | 1,649 | 1,603 | 1,619 | 48,800 |
| 2013/07/25 | 1,640 | 1,655 | 1,634 | 1,642 | 44,100 |
| 2013/07/24 | 1,633 | 1,634 | 1,605 | 1,631 | 42,600 |
| 2013/07/23 | 1,590 | 1,637 | 1,589 | 1,635 | 102,800 |
| 2013/07/22 | 1,561 | 1,586 | 1,560 | 1,581 | 76,600 |
| 2013/07/19 | 1,551 | 1,570 | 1,536 | 1,559 | 82,700 |
| 2013/07/18 | 1,559 | 1,561 | 1,541 | 1,547 | 30,700 |
| 2013/07/17 | 1,530 | 1,560 | 1,530 | 1,548 | 54,100 |
| 2013/07/16 | 1,549 | 1,564 | 1,528 | 1,535 | 66,400 |
| 2013/07/12 | 1,569 | 1,569 | 1,535 | 1,546 | 51,200 |
| 2013/07/11 | 1,540 | 1,575 | 1,531 | 1,555 | 74,700 |
| 2013/07/10 | 1,524 | 1,540 | 1,516 | 1,540 | 59,700 |
| 2013/07/09 | 1,510 | 1,521 | 1,502 | 1,514 | 63,300 |
| 2013/07/08 | 1,532 | 1,542 | 1,508 | 1,508 | 57,800 |
| 2013/07/05 | 1,521 | 1,543 | 1,510 | 1,524 | 103,200 |
| 2013/07/04 | 1,553 | 1,571 | 1,513 | 1,521 | 57,700 |
| 2013/07/03 | 1,582 | 1,583 | 1,545 | 1,555 | 45,300 |
| 2013/07/02 | 1,549 | 1,587 | 1,538 | 1,586 | 45,000 |
| 2013/07/01 | 1,550 | 1,550 | 1,520 | 1,549 | 28,600 |
| 2013/06/28 | 1,527 | 1,560 | 1,522 | 1,550 | 52,100 |
| 2013/06/27 | 1,500 | 1,535 | 1,491 | 1,527 | 44,800 |
| 2013/06/26 | 1,510 | 1,566 | 1,499 | 1,502 | 61,400 |
| 2013/06/25 | 1,530 | 1,533 | 1,491 | 1,507 | 52,200 |
| 2013/06/24 | 1,534 | 1,534 | 1,504 | 1,506 | 47,900 |
| 2013/06/21 | 1,515 | 1,528 | 1,485 | 1,513 | 110,100 |
| 2013/06/20 | 1,561 | 1,561 | 1,532 | 1,539 | 25,400 |
| 2013/06/19 | 1,552 | 1,576 | 1,543 | 1,560 | 19,500 |
| 2013/06/18 | 1,548 | 1,570 | 1,537 | 1,547 | 19,300 |
| 2013/06/17 | 1,503 | 1,573 | 1,491 | 1,569 | 30,200 |
| 2013/06/14 | 1,530 | 1,585 | 1,518 | 1,518 | 51,600 |
| 2013/06/13 | 1,570 | 1,571 | 1,511 | 1,514 | 54,400 |
| 2013/06/12 | 1,539 | 1,591 | 1,536 | 1,580 | 62,100 |
| 2013/06/11 | 1,590 | 1,602 | 1,575 | 1,579 | 65,700 |
| 2013/06/10 | 1,501 | 1,585 | 1,501 | 1,575 | 62,100 |
| 2013/06/07 | 1,556 | 1,556 | 1,402 | 1,485 | 171,400 |
| 2013/06/06 | 1,620 | 1,633 | 1,555 | 1,556 | 154,400 |
| 2013/06/05 | 1,656 | 1,719 | 1,630 | 1,634 | 112,900 |
| 2013/06/04 | 1,632 | 1,655 | 1,611 | 1,646 | 90,800 |
| 2013/06/03 | 1,640 | 1,677 | 1,633 | 1,647 | 61,100 |
| 2013/05/31 | 1,692 | 1,718 | 1,660 | 1,671 | 99,900 |
| 2013/05/30 | 1,725 | 1,726 | 1,685 | 1,688 | 121,900 |
| 2013/05/29 | 1,744 | 1,754 | 1,724 | 1,737 | 70,300 |
| 2013/05/28 | 1,721 | 1,758 | 1,715 | 1,726 | 93,700 |
| 2013/05/27 | 1,713 | 1,749 | 1,708 | 1,730 | 83,500 |
| 2013/05/24 | 1,749 | 1,785 | 1,705 | 1,753 | 141,600 |
| 2013/05/23 | 1,867 | 1,867 | 1,749 | 1,749 | 169,500 |
| 2013/05/22 | 1,912 | 1,913 | 1,848 | 1,856 | 108,500 |
| 2013/05/21 | 1,844 | 1,910 | 1,834 | 1,895 | 184,900 |
| 2013/05/20 | 1,831 | 1,855 | 1,828 | 1,835 | 105,600 |
| 2013/05/17 | 1,770 | 1,806 | 1,752 | 1,799 | 66,900 |
| 2013/05/16 | 1,820 | 1,831 | 1,737 | 1,773 | 158,500 |
| 2013/05/15 | 1,876 | 1,885 | 1,814 | 1,825 | 127,900 |
| 2013/05/14 | 1,823 | 1,862 | 1,823 | 1,854 | 96,800 |
| 2013/05/13 | 1,865 | 1,873 | 1,810 | 1,835 | 157,100 |
| 2013/05/10 | 1,890 | 1,903 | 1,838 | 1,885 | 143,100 |
| 2013/05/09 | 1,935 | 1,936 | 1,864 | 1,865 | 133,100 |
| 2013/05/08 | 2,018 | 2,018 | 1,888 | 1,907 | 403,800 |
| 2013/05/07 | 1,900 | 1,919 | 1,881 | 1,919 | 269,200 |
| 2013/05/02 | 1,948 | 1,949 | 1,818 | 1,864 | 300,600 |
| 2013/05/01 | 1,929 | 1,965 | 1,881 | 1,922 | 269,400 |
| 2013/04/30 | 1,739 | 1,975 | 1,727 | 1,930 | 829,800 |
| 2013/04/26 | 1,836 | 1,836 | 1,774 | 1,779 | 139,900 |
| 2013/04/25 | 1,794 | 1,850 | 1,780 | 1,845 | 152,100 |
| 2013/04/24 | 1,786 | 1,792 | 1,766 | 1,784 | 91,200 |
| 2013/04/23 | 1,750 | 1,775 | 1,747 | 1,775 | 101,900 |
| 2013/04/22 | 1,730 | 1,759 | 1,718 | 1,742 | 143,200 |
| 2013/04/19 | 1,704 | 1,735 | 1,704 | 1,728 | 37,400 |
| 2013/04/18 | 1,741 | 1,744 | 1,718 | 1,720 | 69,200 |
| 2013/04/17 | 1,729 | 1,753 | 1,729 | 1,745 | 67,100 |
| 2013/04/16 | 1,745 | 1,755 | 1,718 | 1,723 | 145,300 |
| 2013/04/15 | 1,795 | 1,795 | 1,759 | 1,773 | 88,700 |
| 2013/04/12 | 1,750 | 1,795 | 1,749 | 1,787 | 168,200 |
| 2013/04/11 | 1,750 | 1,759 | 1,735 | 1,750 | 72,200 |
| 2013/04/10 | 1,725 | 1,744 | 1,720 | 1,739 | 91,100 |
| 2013/04/09 | 1,770 | 1,777 | 1,718 | 1,720 | 125,500 |
| 2013/04/08 | 1,755 | 1,774 | 1,747 | 1,768 | 76,700 |
| 2013/04/05 | 1,720 | 1,763 | 1,714 | 1,737 | 116,900 |
| 2013/04/04 | 1,652 | 1,703 | 1,652 | 1,703 | 68,700 |
| 2013/04/03 | 1,688 | 1,707 | 1,656 | 1,679 | 85,200 |
| 2013/04/02 | 1,717 | 1,727 | 1,621 | 1,670 | 157,900 |
| 2013/04/01 | 1,756 | 1,774 | 1,744 | 1,757 | 105,200 |
| 2013/03/29 | 1,795 | 1,795 | 1,753 | 1,755 | 76,100 |
| 2013/03/28 | 1,812 | 1,814 | 1,783 | 1,798 | 86,600 |
| 2013/03/27 | 1,774 | 1,821 | 1,774 | 1,821 | 75,000 |
| 2013/03/26 | 1,785 | 1,789 | 1,774 | 1,783 | 82,800 |
| 2013/03/25 | 1,784 | 1,800 | 1,784 | 1,790 | 60,000 |
| 2013/03/22 | 1,800 | 1,804 | 1,782 | 1,782 | 65,100 |
| 2013/03/21 | 1,800 | 1,826 | 1,795 | 1,799 | 73,700 |
| 2013/03/19 | 1,780 | 1,814 | 1,780 | 1,799 | 57,000 |
| 2013/03/18 | 1,783 | 1,792 | 1,774 | 1,778 | 114,200 |
| 2013/03/15 | 1,782 | 1,813 | 1,782 | 1,808 | 79,500 |
| 2013/03/14 | 1,791 | 1,800 | 1,782 | 1,789 | 82,200 |
| 2013/03/13 | 1,811 | 1,817 | 1,787 | 1,791 | 125,600 |
| 2013/03/12 | 1,890 | 1,890 | 1,830 | 1,830 | 134,300 |
| 2013/03/11 | 1,905 | 1,911 | 1,890 | 1,899 | 74,700 |
| 2013/03/08 | 1,902 | 1,909 | 1,877 | 1,899 | 118,600 |
| 2013/03/07 | 1,847 | 1,876 | 1,842 | 1,862 | 125,800 |
| 2013/03/06 | 1,800 | 1,830 | 1,785 | 1,828 | 82,000 |
| 2013/03/05 | 1,779 | 1,805 | 1,777 | 1,777 | 52,900 |
| 2013/03/04 | 1,800 | 1,809 | 1,779 | 1,779 | 41,400 |
| 2013/03/01 | 1,795 | 1,795 | 1,757 | 1,775 | 57,800 |
| 2013/02/28 | 1,757 | 1,798 | 1,757 | 1,782 | 57,400 |
| 2013/02/27 | 1,765 | 1,794 | 1,745 | 1,748 | 147,400 |
| 2013/02/26 | 1,762 | 1,802 | 1,753 | 1,773 | 72,700 |
| 2013/02/25 | 1,798 | 1,819 | 1,781 | 1,793 | 113,300 |
| 2013/02/22 | 1,789 | 1,827 | 1,742 | 1,793 | 114,400 |
| 2013/02/21 | 1,782 | 1,836 | 1,776 | 1,807 | 175,500 |
| 2013/02/20 | 1,760 | 1,783 | 1,753 | 1,771 | 87,000 |
| 2013/02/19 | 1,756 | 1,794 | 1,740 | 1,747 | 104,600 |
| 2013/02/18 | 1,748 | 1,748 | 1,729 | 1,730 | 114,800 |
| 2013/02/15 | 1,802 | 1,803 | 1,696 | 1,725 | 187,800 |
| 2013/02/14 | 1,823 | 1,827 | 1,800 | 1,812 | 48,300 |
| 2013/02/13 | 1,845 | 1,862 | 1,806 | 1,818 | 73,200 |
| 2013/02/12 | 1,922 | 1,930 | 1,845 | 1,846 | 133,100 |
| 2013/02/08 | 1,938 | 1,938 | 1,894 | 1,896 | 131,900 |
| 2013/02/07 | 1,990 | 1,992 | 1,939 | 1,948 | 138,100 |
| 2013/02/06 | 2,058 | 2,150 | 1,991 | 2,010 | 284,900 |
| 2013/02/05 | 2,014 | 2,032 | 1,994 | 2,009 | 104,600 |
| 2013/02/04 | 1,965 | 2,086 | 1,950 | 2,037 | 246,500 |
| 2013/02/01 | 1,946 | 1,956 | 1,921 | 1,942 | 66,500 |
| 2013/01/31 | 1,930 | 1,942 | 1,912 | 1,932 | 43,200 |
| 2013/01/30 | 1,936 | 1,936 | 1,907 | 1,927 | 50,300 |
| 2013/01/29 | 1,900 | 1,950 | 1,891 | 1,918 | 54,500 |
| 2013/01/28 | 1,942 | 1,951 | 1,901 | 1,908 | 80,300 |
| 2013/01/25 | 1,915 | 1,960 | 1,915 | 1,934 | 71,400 |
| 2013/01/24 | 1,902 | 1,929 | 1,895 | 1,915 | 54,700 |
| 2013/01/23 | 1,908 | 1,927 | 1,903 | 1,906 | 50,200 |
| 2013/01/22 | 1,950 | 1,960 | 1,912 | 1,933 | 77,800 |
| 2013/01/21 | 1,930 | 1,983 | 1,893 | 1,949 | 57,600 |
| 2013/01/18 | 1,918 | 1,953 | 1,913 | 1,934 | 77,700 |
| 2013/01/17 | 1,938 | 1,938 | 1,844 | 1,883 | 131,300 |
| 2013/01/16 | 1,960 | 1,972 | 1,930 | 1,947 | 88,400 |
| 2013/01/15 | 1,964 | 1,980 | 1,939 | 1,953 | 62,900 |
| 2013/01/11 | 1,968 | 2,009 | 1,916 | 1,924 | 180,300 |
| 2013/01/10 | 1,938 | 2,035 | 1,926 | 1,972 | 137,200 |
| 2013/01/09 | 1,975 | 1,978 | 1,903 | 1,947 | 130,000 |
| 2013/01/08 | 2,100 | 2,100 | 1,962 | 1,981 | 242,600 |
| 2013/01/07 | 2,116 | 2,116 | 1,912 | 2,028 | 563,600 |
| 2013/01/04 | 1,728 | 1,728 | 1,700 | 1,716 | 88,200 |