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 |
|---|---|---|---|---|---|
| 2000/12/29 | 4,610 | 4,850 | 4,600 | 4,800 | 3,600 |
| 2000/12/28 | 4,700 | 4,700 | 4,600 | 4,600 | 1,500 |
| 2000/12/27 | 4,690 | 4,700 | 4,600 | 4,600 | 7,600 |
| 2000/12/26 | 4,590 | 4,600 | 4,550 | 4,590 | 3,800 |
| 2000/12/25 | 4,600 | 4,600 | 4,530 | 4,550 | 5,100 |
| 2000/12/22 | 4,490 | 4,750 | 4,490 | 4,600 | 12,400 |
| 2000/12/21 | 4,950 | 4,950 | 4,440 | 4,440 | 8,600 |
| 2000/12/20 | 5,000 | 5,100 | 5,000 | 5,000 | 25,100 |
| 2000/12/19 | 5,000 | 5,070 | 4,950 | 5,000 | 10,200 |
| 2000/12/18 | 5,200 | 5,200 | 5,010 | 5,050 | 3,700 |
| 2000/12/15 | 5,200 | 5,200 | 5,090 | 5,100 | 8,600 |
| 2000/12/14 | 5,300 | 5,350 | 5,290 | 5,300 | 7,800 |
| 2000/12/13 | 5,190 | 5,350 | 5,150 | 5,300 | 5,700 |
| 2000/12/12 | 5,350 | 5,350 | 5,170 | 5,300 | 11,700 |
| 2000/12/11 | 5,430 | 5,430 | 5,080 | 5,080 | 12,500 |
| 2000/12/08 | 5,100 | 5,300 | 5,100 | 5,120 | 12,200 |
| 2000/12/07 | 5,800 | 5,810 | 5,050 | 5,050 | 19,000 |
| 2000/12/06 | 5,800 | 5,950 | 5,700 | 5,900 | 46,200 |
| 2000/12/05 | 5,550 | 5,800 | 5,500 | 5,730 | 29,600 |
| 2000/12/04 | 5,100 | 5,610 | 5,010 | 5,600 | 22,000 |
| 2000/12/01 | 5,000 | 5,200 | 4,900 | 5,100 | 18,100 |
| 2000/11/30 | 4,780 | 5,230 | 4,780 | 5,200 | 28,800 |
| 2000/11/29 | 4,700 | 4,800 | 4,700 | 4,730 | 7,000 |
| 2000/11/28 | 4,600 | 4,600 | 4,500 | 4,600 | 8,600 |
| 2000/11/27 | 4,600 | 4,700 | 4,550 | 4,600 | 4,600 |
| 2000/11/24 | 4,690 | 4,750 | 4,590 | 4,600 | 13,500 |
| 2000/11/22 | 4,800 | 4,800 | 4,550 | 4,590 | 13,100 |
| 2000/11/21 | 4,800 | 4,810 | 4,730 | 4,730 | 3,000 |
| 2000/11/20 | 4,860 | 4,870 | 4,800 | 4,850 | 4,000 |
| 2000/11/17 | 4,910 | 4,950 | 4,800 | 4,830 | 6,800 |
| 2000/11/16 | 5,000 | 5,000 | 4,960 | 4,960 | 7,300 |
| 2000/11/15 | 5,200 | 5,200 | 5,020 | 5,030 | 3,600 |
| 2000/11/14 | 4,970 | 5,230 | 4,960 | 5,120 | 3,600 |
| 2000/11/13 | 5,010 | 5,250 | 4,960 | 5,250 | 5,400 |
| 2000/11/10 | 5,300 | 5,400 | 5,280 | 5,400 | 10,400 |
| 2000/11/09 | 5,110 | 5,340 | 5,070 | 5,340 | 5,800 |
| 2000/11/08 | 5,260 | 5,270 | 4,950 | 5,100 | 24,100 |
| 2000/11/07 | 5,380 | 5,400 | 5,170 | 5,400 | 25,200 |
| 2000/11/06 | 5,090 | 5,400 | 5,050 | 5,400 | 15,800 |
| 2000/11/02 | 5,150 | 5,150 | 5,050 | 5,090 | 6,000 |
| 2000/11/01 | 5,220 | 5,290 | 5,190 | 5,190 | 20,500 |
| 2000/10/31 | 5,390 | 5,400 | 5,210 | 5,220 | 10,600 |
| 2000/10/30 | 5,650 | 5,650 | 5,290 | 5,390 | 7,700 |
| 2000/10/27 | 5,600 | 5,800 | 5,550 | 5,560 | 4,600 |
| 2000/10/26 | 5,880 | 5,940 | 5,700 | 5,900 | 15,400 |
| 2000/10/25 | 5,610 | 5,980 | 5,610 | 5,910 | 20,500 |
| 2000/10/24 | 5,400 | 5,700 | 5,200 | 5,600 | 23,900 |
| 2000/10/23 | 5,500 | 5,570 | 5,380 | 5,500 | 24,500 |
| 2000/10/20 | 5,800 | 5,800 | 5,410 | 5,800 | 43,700 |
| 2000/10/19 | 5,900 | 5,900 | 5,800 | 5,800 | 35,900 |
| 2000/10/18 | 5,790 | 5,980 | 5,730 | 5,960 | 209,500 |