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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,140 | 3,155 | 3,080 | 3,125 | 72,500 |
| 2016/12/29 | 3,165 | 3,185 | 3,105 | 3,130 | 93,700 |
| 2016/12/28 | 3,110 | 3,250 | 3,110 | 3,180 | 144,800 |
| 2016/12/27 | 3,285 | 3,300 | 3,155 | 3,210 | 223,700 |
| 2016/12/26 | 3,260 | 3,350 | 3,225 | 3,285 | 196,100 |
| 2016/12/22 | 3,180 | 3,315 | 3,170 | 3,260 | 257,200 |
| 2016/12/21 | 3,225 | 3,270 | 3,115 | 3,160 | 282,000 |
| 2016/12/20 | 2,957 | 3,235 | 2,957 | 3,200 | 420,500 |
| 2016/12/19 | 3,000 | 3,020 | 2,958 | 2,968 | 88,000 |
| 2016/12/16 | 3,040 | 3,045 | 2,981 | 3,015 | 131,800 |
| 2016/12/15 | 3,030 | 3,050 | 2,986 | 3,020 | 85,000 |
| 2016/12/14 | 3,040 | 3,060 | 2,971 | 3,020 | 149,700 |
| 2016/12/13 | 2,870 | 3,065 | 2,865 | 3,035 | 274,200 |
| 2016/12/12 | 2,915 | 2,938 | 2,862 | 2,904 | 170,400 |
| 2016/12/09 | 2,920 | 2,952 | 2,889 | 2,915 | 165,800 |
| 2016/12/08 | 2,965 | 3,040 | 2,916 | 2,945 | 204,100 |
| 2016/12/07 | 3,010 | 3,010 | 2,908 | 2,919 | 183,200 |
| 2016/12/06 | 2,965 | 2,979 | 2,892 | 2,911 | 116,800 |
| 2016/12/05 | 2,937 | 2,969 | 2,870 | 2,928 | 164,200 |
| 2016/12/02 | 3,000 | 3,035 | 2,879 | 2,986 | 293,700 |
| 2016/12/01 | 3,060 | 3,090 | 2,987 | 3,000 | 198,900 |
| 2016/11/30 | 3,015 | 3,040 | 2,981 | 3,000 | 369,700 |
| 2016/11/29 | 3,055 | 3,060 | 2,991 | 3,015 | 179,500 |
| 2016/11/28 | 2,882 | 3,065 | 2,882 | 3,055 | 350,700 |
| 2016/11/25 | 2,925 | 2,940 | 2,823 | 2,873 | 205,400 |
| 2016/11/24 | 2,977 | 2,977 | 2,835 | 2,875 | 258,700 |
| 2016/11/22 | 2,974 | 2,997 | 2,911 | 2,935 | 130,900 |
| 2016/11/21 | 2,970 | 3,020 | 2,931 | 2,961 | 131,100 |
| 2016/11/18 | 3,080 | 3,095 | 2,920 | 2,956 | 248,400 |
| 2016/11/17 | 2,989 | 3,105 | 2,976 | 3,050 | 211,600 |
| 2016/11/16 | 2,933 | 3,070 | 2,870 | 3,040 | 329,600 |
| 2016/11/15 | 2,831 | 2,922 | 2,750 | 2,895 | 245,000 |
| 2016/11/14 | 2,842 | 2,924 | 2,734 | 2,828 | 381,700 |
| 2016/11/11 | 2,994 | 2,995 | 2,729 | 2,755 | 407,200 |
| 2016/11/10 | 3,010 | 3,025 | 2,958 | 2,983 | 227,700 |
| 2016/11/09 | 3,040 | 3,050 | 2,756 | 2,848 | 404,900 |
| 2016/11/08 | 3,120 | 3,125 | 3,060 | 3,070 | 172,200 |
| 2016/11/07 | 3,180 | 3,185 | 3,010 | 3,040 | 276,100 |
| 2016/11/04 | 3,210 | 3,275 | 3,010 | 3,075 | 337,200 |
| 2016/11/02 | 3,510 | 3,550 | 3,380 | 3,420 | 155,400 |
| 2016/11/01 | 3,625 | 3,660 | 3,555 | 3,585 | 94,400 |
| 2016/10/31 | 3,645 | 3,740 | 3,615 | 3,695 | 88,700 |
| 2016/10/28 | 3,725 | 3,725 | 3,540 | 3,625 | 251,500 |
| 2016/10/27 | 3,850 | 3,860 | 3,745 | 3,755 | 61,600 |
| 2016/10/26 | 3,770 | 3,830 | 3,745 | 3,805 | 76,200 |
| 2016/10/25 | 3,750 | 3,755 | 3,615 | 3,735 | 122,400 |
| 2016/10/24 | 3,800 | 3,825 | 3,740 | 3,755 | 79,100 |
| 2016/10/21 | 3,820 | 3,870 | 3,775 | 3,795 | 52,700 |
| 2016/10/20 | 3,900 | 3,900 | 3,810 | 3,850 | 72,000 |
| 2016/10/19 | 3,900 | 3,970 | 3,875 | 3,900 | 92,100 |
| 2016/10/18 | 3,740 | 3,945 | 3,740 | 3,930 | 144,000 |
| 2016/10/17 | 3,760 | 3,800 | 3,705 | 3,740 | 64,300 |
| 2016/10/14 | 3,720 | 3,770 | 3,690 | 3,740 | 96,900 |
| 2016/10/13 | 3,740 | 3,790 | 3,665 | 3,780 | 69,800 |
| 2016/10/12 | 3,770 | 3,845 | 3,745 | 3,765 | 75,500 |
| 2016/10/11 | 3,800 | 3,885 | 3,785 | 3,810 | 90,100 |
| 2016/10/07 | 3,820 | 3,860 | 3,720 | 3,785 | 129,500 |
| 2016/10/06 | 3,910 | 3,920 | 3,810 | 3,870 | 112,300 |
| 2016/10/05 | 3,930 | 3,980 | 3,915 | 3,950 | 92,700 |
| 2016/10/04 | 3,885 | 3,935 | 3,875 | 3,935 | 82,900 |
| 2016/10/03 | 3,930 | 3,940 | 3,820 | 3,885 | 79,300 |
| 2016/09/30 | 3,810 | 3,930 | 3,770 | 3,865 | 86,200 |
| 2016/09/29 | 3,950 | 3,955 | 3,840 | 3,860 | 140,700 |
| 2016/09/28 | 3,770 | 3,990 | 3,770 | 3,970 | 263,300 |
| 2016/09/27 | 3,620 | 3,755 | 3,575 | 3,755 | 130,600 |
| 2016/09/26 | 3,740 | 3,815 | 3,665 | 3,680 | 137,500 |
| 2016/09/23 | 3,595 | 3,715 | 3,560 | 3,710 | 185,900 |
| 2016/09/21 | 3,490 | 3,595 | 3,490 | 3,575 | 108,100 |
| 2016/09/20 | 3,420 | 3,580 | 3,410 | 3,530 | 123,900 |
| 2016/09/16 | 3,555 | 3,555 | 3,360 | 3,395 | 144,900 |
| 2016/09/15 | 3,445 | 3,555 | 3,375 | 3,535 | 148,200 |
| 2016/09/14 | 3,455 | 3,570 | 3,430 | 3,515 | 143,800 |
| 2016/09/13 | 3,475 | 3,520 | 3,400 | 3,460 | 120,200 |
| 2016/09/12 | 3,355 | 3,450 | 3,355 | 3,365 | 101,500 |
| 2016/09/09 | 3,480 | 3,520 | 3,410 | 3,455 | 135,600 |
| 2016/09/08 | 3,370 | 3,475 | 3,325 | 3,465 | 185,700 |
| 2016/09/07 | 3,365 | 3,400 | 3,285 | 3,350 | 158,900 |
| 2016/09/06 | 3,200 | 3,390 | 3,200 | 3,360 | 188,800 |
| 2016/09/05 | 3,135 | 3,195 | 3,100 | 3,190 | 96,100 |
| 2016/09/02 | 3,105 | 3,140 | 3,035 | 3,110 | 201,800 |
| 2016/09/01 | 3,210 | 3,210 | 3,080 | 3,140 | 189,000 |
| 2016/08/31 | 3,270 | 3,290 | 3,115 | 3,235 | 145,300 |
| 2016/08/30 | 3,355 | 3,385 | 3,235 | 3,290 | 147,100 |
| 2016/08/29 | 3,540 | 3,550 | 3,335 | 3,370 | 134,500 |
| 2016/08/26 | 3,410 | 3,480 | 3,360 | 3,470 | 171,800 |
| 2016/08/25 | 3,550 | 3,645 | 3,370 | 3,415 | 276,400 |
| 2016/08/24 | 3,330 | 3,485 | 3,310 | 3,470 | 198,200 |
| 2016/08/23 | 3,140 | 3,310 | 3,105 | 3,275 | 140,600 |
| 2016/08/22 | 3,080 | 3,205 | 3,015 | 3,185 | 138,300 |
| 2016/08/19 | 3,320 | 3,360 | 3,115 | 3,150 | 174,200 |
| 2016/08/18 | 3,285 | 3,340 | 3,180 | 3,275 | 160,600 |
| 2016/08/17 | 3,520 | 3,610 | 3,275 | 3,295 | 224,700 |
| 2016/08/16 | 3,515 | 3,690 | 3,505 | 3,540 | 188,200 |
| 2016/08/15 | 3,425 | 3,525 | 3,360 | 3,495 | 98,800 |
| 2016/08/12 | 3,450 | 3,470 | 3,330 | 3,400 | 159,400 |
| 2016/08/10 | 3,455 | 3,530 | 3,360 | 3,520 | 109,400 |
| 2016/08/09 | 3,490 | 3,625 | 3,440 | 3,505 | 136,200 |
| 2016/08/08 | 3,760 | 3,760 | 3,420 | 3,455 | 319,900 |
| 2016/08/05 | 4,005 | 4,015 | 3,730 | 3,770 | 180,900 |
| 2016/08/04 | 3,865 | 4,180 | 3,805 | 4,065 | 395,700 |
| 2016/08/03 | 4,140 | 4,190 | 3,710 | 3,810 | 599,900 |
| 2016/08/02 | 3,610 | 3,770 | 3,575 | 3,755 | 149,000 |
| 2016/08/01 | 3,610 | 3,660 | 3,460 | 3,620 | 287,500 |
| 2016/07/29 | 3,765 | 3,800 | 3,530 | 3,680 | 209,100 |
| 2016/07/28 | 3,775 | 4,000 | 3,725 | 3,805 | 445,500 |
| 2016/07/27 | 3,735 | 3,780 | 3,560 | 3,585 | 128,200 |
| 2016/07/26 | 3,650 | 3,730 | 3,635 | 3,685 | 75,800 |
| 2016/07/25 | 3,750 | 3,780 | 3,660 | 3,720 | 78,700 |
| 2016/07/22 | 3,685 | 3,805 | 3,685 | 3,710 | 88,500 |
| 2016/07/21 | 3,775 | 3,875 | 3,740 | 3,790 | 130,600 |
| 2016/07/20 | 3,670 | 3,785 | 3,585 | 3,780 | 119,900 |
| 2016/07/19 | 3,475 | 3,700 | 3,380 | 3,685 | 160,800 |
| 2016/07/15 | 3,720 | 3,770 | 3,475 | 3,485 | 168,100 |
| 2016/07/14 | 3,615 | 3,770 | 3,575 | 3,680 | 105,100 |
| 2016/07/13 | 3,600 | 3,730 | 3,550 | 3,595 | 94,900 |
| 2016/07/12 | 3,550 | 3,610 | 3,515 | 3,540 | 84,600 |
| 2016/07/11 | 3,510 | 3,515 | 3,440 | 3,480 | 97,700 |
| 2016/07/08 | 3,520 | 3,630 | 3,400 | 3,425 | 134,200 |
| 2016/07/07 | 3,735 | 3,775 | 3,575 | 3,590 | 118,500 |
| 2016/07/06 | 3,595 | 3,700 | 3,560 | 3,665 | 125,500 |
| 2016/07/05 | 3,600 | 3,675 | 3,555 | 3,660 | 147,000 |
| 2016/07/04 | 3,440 | 3,570 | 3,400 | 3,540 | 148,900 |
| 2016/07/01 | 3,500 | 3,600 | 3,335 | 3,450 | 229,400 |
| 2016/06/30 | 3,290 | 3,500 | 3,285 | 3,495 | 293,500 |
| 2016/06/29 | 3,100 | 3,230 | 3,030 | 3,200 | 222,700 |
| 2016/06/28 | 2,920 | 3,115 | 2,881 | 3,080 | 258,600 |
| 2016/06/27 | 2,824 | 2,991 | 2,786 | 2,957 | 111,800 |
| 2016/06/24 | 3,000 | 3,030 | 2,710 | 2,801 | 157,700 |
| 2016/06/23 | 2,971 | 3,040 | 2,940 | 2,972 | 75,100 |
| 2016/06/22 | 3,110 | 3,110 | 2,954 | 2,971 | 98,000 |
| 2016/06/21 | 2,975 | 3,125 | 2,901 | 3,090 | 192,000 |
| 2016/06/20 | 2,810 | 3,050 | 2,759 | 3,005 | 175,300 |
| 2016/06/17 | 2,761 | 2,778 | 2,689 | 2,710 | 78,500 |
| 2016/06/16 | 2,840 | 2,849 | 2,654 | 2,661 | 103,100 |
| 2016/06/15 | 2,801 | 2,877 | 2,755 | 2,803 | 74,600 |
| 2016/06/14 | 2,960 | 2,987 | 2,808 | 2,837 | 92,300 |
| 2016/06/13 | 2,980 | 2,991 | 2,900 | 2,914 | 104,500 |
| 2016/06/10 | 3,145 | 3,160 | 3,050 | 3,070 | 92,600 |
| 2016/06/09 | 3,070 | 3,185 | 3,030 | 3,145 | 244,100 |
| 2016/06/08 | 2,828 | 3,100 | 2,828 | 3,100 | 313,900 |
| 2016/06/07 | 2,881 | 2,913 | 2,803 | 2,819 | 59,500 |
| 2016/06/06 | 2,800 | 2,899 | 2,777 | 2,883 | 73,100 |
| 2016/06/03 | 2,837 | 2,837 | 2,740 | 2,792 | 88,600 |
| 2016/06/02 | 2,919 | 2,923 | 2,800 | 2,837 | 68,700 |
| 2016/06/01 | 2,967 | 2,980 | 2,896 | 2,919 | 81,300 |
| 2016/05/31 | 2,887 | 2,981 | 2,860 | 2,968 | 133,000 |
| 2016/05/30 | 2,750 | 2,826 | 2,740 | 2,821 | 53,500 |
| 2016/05/27 | 2,802 | 2,804 | 2,717 | 2,760 | 75,400 |
| 2016/05/26 | 2,878 | 2,879 | 2,732 | 2,788 | 134,900 |
| 2016/05/25 | 3,000 | 3,020 | 2,857 | 2,879 | 102,500 |
| 2016/05/24 | 2,982 | 3,070 | 2,914 | 2,987 | 127,500 |
| 2016/05/23 | 2,994 | 3,030 | 2,930 | 3,005 | 104,100 |
| 2016/05/20 | 2,977 | 3,115 | 2,882 | 2,999 | 260,000 |
| 2016/05/19 | 2,787 | 3,020 | 2,770 | 2,961 | 250,300 |
| 2016/05/18 | 2,785 | 2,795 | 2,700 | 2,735 | 112,100 |
| 2016/05/17 | 2,753 | 2,820 | 2,734 | 2,806 | 77,600 |
| 2016/05/16 | 2,798 | 2,846 | 2,730 | 2,753 | 101,800 |
| 2016/05/13 | 2,853 | 2,853 | 2,776 | 2,818 | 115,900 |
| 2016/05/12 | 2,886 | 2,918 | 2,811 | 2,903 | 125,300 |
| 2016/05/11 | 2,980 | 3,035 | 2,907 | 2,931 | 196,100 |
| 2016/05/10 | 2,900 | 3,040 | 2,826 | 2,951 | 324,800 |
| 2016/05/09 | 2,730 | 2,920 | 2,647 | 2,918 | 340,200 |
| 2016/05/06 | 2,570 | 2,770 | 2,570 | 2,759 | 571,600 |
| 2016/05/02 | 2,296 | 2,554 | 2,292 | 2,545 | 614,200 |
| 2016/04/28 | 2,260 | 2,266 | 2,172 | 2,208 | 136,600 |
| 2016/04/27 | 2,234 | 2,250 | 2,174 | 2,244 | 116,900 |
| 2016/04/26 | 2,247 | 2,247 | 2,169 | 2,205 | 147,400 |
| 2016/04/25 | 2,270 | 2,273 | 2,231 | 2,251 | 84,500 |
| 2016/04/22 | 2,309 | 2,320 | 2,224 | 2,273 | 159,900 |
| 2016/04/21 | 2,350 | 2,372 | 2,313 | 2,334 | 98,000 |
| 2016/04/20 | 2,353 | 2,391 | 2,305 | 2,330 | 126,800 |
| 2016/04/19 | 2,400 | 2,434 | 2,382 | 2,397 | 134,600 |
| 2016/04/18 | 2,345 | 2,384 | 2,288 | 2,377 | 131,500 |
| 2016/04/15 | 2,344 | 2,384 | 2,331 | 2,381 | 125,600 |
| 2016/04/14 | 2,340 | 2,367 | 2,305 | 2,363 | 156,400 |
| 2016/04/13 | 2,237 | 2,330 | 2,230 | 2,297 | 164,000 |
| 2016/04/12 | 2,141 | 2,230 | 2,127 | 2,190 | 187,900 |
| 2016/04/11 | 2,047 | 2,145 | 2,031 | 2,140 | 161,300 |
| 2016/04/08 | 2,079 | 2,079 | 2,010 | 2,050 | 170,500 |
| 2016/04/07 | 2,096 | 2,175 | 2,061 | 2,115 | 119,500 |
| 2016/04/06 | 2,190 | 2,190 | 2,079 | 2,103 | 161,000 |
| 2016/04/05 | 2,377 | 2,392 | 2,203 | 2,213 | 163,400 |
| 2016/04/04 | 2,280 | 2,439 | 2,280 | 2,383 | 174,800 |
| 2016/04/01 | 2,383 | 2,400 | 2,281 | 2,315 | 203,600 |
| 2016/03/31 | 2,535 | 2,540 | 2,330 | 2,402 | 357,000 |
| 2016/03/30 | 2,170 | 2,460 | 2,169 | 2,435 | 616,500 |
| 2016/03/29 | 2,154 | 2,176 | 2,082 | 2,111 | 125,000 |
| 2016/03/28 | 2,214 | 2,237 | 2,160 | 2,177 | 150,700 |
| 2016/03/25 | 2,188 | 2,255 | 2,145 | 2,181 | 219,400 |
| 2016/03/24 | 2,200 | 2,247 | 2,140 | 2,154 | 253,800 |
| 2016/03/23 | 2,079 | 2,200 | 2,039 | 2,193 | 201,900 |
| 2016/03/22 | 2,080 | 2,119 | 2,030 | 2,067 | 126,200 |
| 2016/03/18 | 2,101 | 2,121 | 2,041 | 2,064 | 106,700 |
| 2016/03/17 | 2,130 | 2,146 | 2,066 | 2,081 | 129,000 |
| 2016/03/16 | 2,167 | 2,179 | 2,078 | 2,083 | 162,500 |
| 2016/03/15 | 2,172 | 2,200 | 2,139 | 2,191 | 79,500 |
| 2016/03/14 | 2,224 | 2,235 | 2,146 | 2,172 | 148,600 |
| 2016/03/11 | 2,224 | 2,281 | 2,158 | 2,201 | 179,300 |
| 2016/03/10 | 2,283 | 2,292 | 2,223 | 2,258 | 97,300 |
| 2016/03/09 | 2,292 | 2,301 | 2,254 | 2,288 | 67,800 |
| 2016/03/08 | 2,363 | 2,409 | 2,263 | 2,315 | 179,000 |
| 2016/03/07 | 2,500 | 2,502 | 2,302 | 2,318 | 252,500 |
| 2016/03/04 | 2,468 | 2,549 | 2,420 | 2,512 | 101,500 |
| 2016/03/03 | 2,491 | 2,553 | 2,423 | 2,466 | 139,900 |
| 2016/03/02 | 2,474 | 2,542 | 2,416 | 2,487 | 131,700 |
| 2016/03/01 | 2,450 | 2,477 | 2,362 | 2,436 | 92,800 |
| 2016/02/29 | 2,500 | 2,605 | 2,451 | 2,463 | 166,300 |
| 2016/02/26 | 2,599 | 2,599 | 2,461 | 2,469 | 129,800 |
| 2016/02/25 | 2,640 | 2,699 | 2,501 | 2,569 | 233,400 |
| 2016/02/24 | 2,384 | 2,675 | 2,341 | 2,642 | 399,000 |
| 2016/02/23 | 2,313 | 2,390 | 2,236 | 2,373 | 202,800 |
| 2016/02/22 | 2,350 | 2,474 | 2,280 | 2,301 | 279,400 |
| 2016/02/19 | 2,268 | 2,384 | 2,174 | 2,351 | 379,100 |
| 2016/02/18 | 1,996 | 2,270 | 1,980 | 2,218 | 308,500 |
| 2016/02/17 | 1,973 | 2,022 | 1,930 | 1,956 | 61,400 |
| 2016/02/16 | 1,983 | 2,050 | 1,940 | 1,990 | 137,400 |
| 2016/02/15 | 1,908 | 2,022 | 1,869 | 1,998 | 170,200 |
| 2016/02/12 | 1,955 | 1,971 | 1,835 | 1,838 | 113,900 |
| 2016/02/10 | 2,015 | 2,090 | 1,974 | 2,022 | 135,900 |
| 2016/02/09 | 2,000 | 2,102 | 1,991 | 2,032 | 219,400 |
| 2016/02/08 | 2,045 | 2,125 | 2,000 | 2,116 | 481,000 |
| 2016/02/05 | 1,855 | 1,959 | 1,750 | 1,939 | 169,000 |
| 2016/02/04 | 1,888 | 1,945 | 1,861 | 1,899 | 84,600 |
| 2016/02/03 | 1,855 | 1,931 | 1,855 | 1,913 | 77,100 |
| 2016/02/02 | 2,083 | 2,083 | 1,924 | 1,943 | 78,800 |
| 2016/02/01 | 2,080 | 2,090 | 2,033 | 2,069 | 117,400 |
| 2016/01/29 | 2,018 | 2,070 | 1,980 | 2,069 | 187,500 |
| 2016/01/28 | 1,974 | 2,004 | 1,949 | 1,979 | 59,500 |
| 2016/01/27 | 2,027 | 2,027 | 1,956 | 2,003 | 73,500 |
| 2016/01/26 | 1,980 | 2,027 | 1,942 | 1,963 | 66,200 |
| 2016/01/25 | 2,012 | 2,049 | 1,980 | 2,012 | 117,800 |
| 2016/01/22 | 1,900 | 2,024 | 1,900 | 2,018 | 182,600 |
| 2016/01/21 | 1,744 | 1,914 | 1,731 | 1,840 | 159,200 |
| 2016/01/20 | 1,960 | 1,963 | 1,750 | 1,753 | 268,100 |
| 2016/01/19 | 2,040 | 2,067 | 1,938 | 1,954 | 129,000 |
| 2016/01/18 | 1,911 | 2,043 | 1,906 | 2,021 | 166,300 |
| 2016/01/15 | 2,000 | 2,003 | 1,934 | 1,951 | 79,000 |
| 2016/01/14 | 1,990 | 1,990 | 1,863 | 1,944 | 99,700 |
| 2016/01/13 | 1,959 | 1,998 | 1,931 | 1,982 | 74,100 |
| 2016/01/12 | 2,000 | 2,035 | 1,902 | 1,919 | 104,200 |
| 2016/01/08 | 2,028 | 2,063 | 2,000 | 2,009 | 67,000 |
| 2016/01/07 | 1,998 | 2,072 | 1,992 | 2,030 | 84,800 |
| 2016/01/06 | 2,100 | 2,113 | 2,022 | 2,040 | 127,500 |
| 2016/01/05 | 1,960 | 2,099 | 1,960 | 2,087 | 194,600 |
| 2016/01/04 | 1,997 | 2,040 | 1,934 | 1,950 | 70,900 |