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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,439 | 1,459 | 1,437 | 1,440 | 5,000 |
| 2003/12/29 | 1,400 | 1,440 | 1,400 | 1,439 | 8,100 |
| 2003/12/26 | 1,382 | 1,399 | 1,382 | 1,398 | 6,000 |
| 2003/12/25 | 1,371 | 1,380 | 1,371 | 1,376 | 12,000 |
| 2003/12/24 | 1,372 | 1,385 | 1,370 | 1,371 | 17,800 |
| 2003/12/22 | 1,371 | 1,400 | 1,371 | 1,381 | 14,400 |
| 2003/12/19 | 1,374 | 1,380 | 1,369 | 1,373 | 20,500 |
| 2003/12/18 | 1,380 | 1,385 | 1,371 | 1,373 | 10,000 |
| 2003/12/17 | 1,390 | 1,400 | 1,384 | 1,384 | 16,700 |
| 2003/12/16 | 1,410 | 1,410 | 1,392 | 1,395 | 15,400 |
| 2003/12/15 | 1,448 | 1,448 | 1,408 | 1,408 | 11,300 |
| 2003/12/12 | 1,420 | 1,427 | 1,401 | 1,408 | 19,800 |
| 2003/12/11 | 1,450 | 1,450 | 1,420 | 1,421 | 5,000 |
| 2003/12/10 | 1,464 | 1,464 | 1,402 | 1,420 | 8,700 |
| 2003/12/09 | 1,450 | 1,472 | 1,450 | 1,468 | 6,900 |
| 2003/12/08 | 1,480 | 1,480 | 1,440 | 1,470 | 6,400 |
| 2003/12/05 | 1,432 | 1,490 | 1,432 | 1,490 | 9,000 |
| 2003/12/04 | 1,437 | 1,480 | 1,437 | 1,461 | 5,300 |
| 2003/12/03 | 1,456 | 1,470 | 1,430 | 1,436 | 4,100 |
| 2003/12/02 | 1,495 | 1,495 | 1,450 | 1,470 | 10,900 |
| 2003/12/01 | 1,400 | 1,435 | 1,390 | 1,435 | 7,800 |
| 2003/11/28 | 1,381 | 1,398 | 1,372 | 1,398 | 28,800 |
| 2003/11/27 | 1,400 | 1,407 | 1,385 | 1,385 | 35,200 |
| 2003/11/26 | 1,410 | 1,410 | 1,395 | 1,397 | 12,600 |
| 2003/11/25 | 1,451 | 1,451 | 1,390 | 1,390 | 25,800 |
| 2003/11/21 | 1,410 | 1,410 | 1,396 | 1,396 | 9,900 |
| 2003/11/20 | 1,419 | 1,420 | 1,370 | 1,392 | 12,200 |
| 2003/11/19 | 1,410 | 1,410 | 1,368 | 1,399 | 24,800 |
| 2003/11/18 | 1,450 | 1,451 | 1,400 | 1,421 | 18,900 |
| 2003/11/17 | 1,531 | 1,531 | 1,500 | 1,500 | 8,200 |
| 2003/11/14 | 1,600 | 1,600 | 1,550 | 1,551 | 7,300 |
| 2003/11/13 | 1,562 | 1,600 | 1,550 | 1,561 | 3,700 |
| 2003/11/12 | 1,545 | 1,570 | 1,545 | 1,562 | 3,600 |
| 2003/11/11 | 1,502 | 1,570 | 1,502 | 1,545 | 10,900 |
| 2003/11/10 | 1,576 | 1,601 | 1,576 | 1,580 | 2,700 |
| 2003/11/07 | 1,612 | 1,624 | 1,550 | 1,550 | 7,900 |
| 2003/11/06 | 1,629 | 1,629 | 1,611 | 1,611 | 3,600 |
| 2003/11/05 | 1,640 | 1,640 | 1,610 | 1,625 | 4,200 |
| 2003/11/04 | 1,621 | 1,650 | 1,615 | 1,640 | 4,800 |
| 2003/10/31 | 1,630 | 1,640 | 1,610 | 1,610 | 6,600 |
| 2003/10/30 | 1,650 | 1,651 | 1,610 | 1,610 | 26,500 |
| 2003/10/29 | 1,662 | 1,675 | 1,645 | 1,646 | 23,500 |
| 2003/10/28 | 1,660 | 1,670 | 1,631 | 1,656 | 5,500 |
| 2003/10/27 | 1,611 | 1,700 | 1,609 | 1,630 | 9,000 |
| 2003/10/24 | 1,631 | 1,646 | 1,605 | 1,607 | 5,800 |
| 2003/10/23 | 1,700 | 1,700 | 1,601 | 1,601 | 17,800 |
| 2003/10/22 | 1,746 | 1,755 | 1,732 | 1,750 | 11,800 |
| 2003/10/21 | 1,735 | 1,759 | 1,730 | 1,746 | 5,200 |
| 2003/10/20 | 1,794 | 1,794 | 1,723 | 1,725 | 5,100 |
| 2003/10/17 | 1,780 | 1,792 | 1,750 | 1,750 | 10,800 |
| 2003/10/16 | 1,800 | 1,811 | 1,774 | 1,790 | 15,000 |
| 2003/10/15 | 1,801 | 1,820 | 1,775 | 1,775 | 7,300 |
| 2003/10/14 | 1,810 | 1,825 | 1,800 | 1,810 | 12,000 |
| 2003/10/10 | 1,750 | 1,791 | 1,746 | 1,789 | 16,900 |
| 2003/10/09 | 1,750 | 1,770 | 1,750 | 1,750 | 13,700 |
| 2003/10/08 | 1,792 | 1,799 | 1,750 | 1,750 | 16,200 |
| 2003/10/07 | 1,820 | 1,823 | 1,781 | 1,791 | 16,000 |
| 2003/10/06 | 1,850 | 1,850 | 1,800 | 1,823 | 16,400 |
| 2003/10/03 | 1,749 | 1,870 | 1,720 | 1,850 | 53,000 |
| 2003/10/02 | 1,696 | 1,748 | 1,681 | 1,748 | 48,800 |
| 2003/10/01 | 1,650 | 1,675 | 1,641 | 1,660 | 23,200 |
| 2003/09/30 | 1,599 | 1,650 | 1,599 | 1,638 | 13,400 |
| 2003/09/29 | 1,560 | 1,589 | 1,560 | 1,567 | 5,900 |
| 2003/09/26 | 1,610 | 1,610 | 1,560 | 1,566 | 16,300 |
| 2003/09/25 | 1,650 | 1,650 | 1,601 | 1,630 | 5,200 |
| 2003/09/24 | 1,656 | 1,700 | 1,655 | 1,660 | 21,700 |
| 2003/09/22 | 1,675 | 1,675 | 1,655 | 1,666 | 7,000 |
| 2003/09/19 | 1,670 | 1,670 | 1,654 | 1,655 | 12,100 |
| 2003/09/18 | 1,653 | 1,675 | 1,650 | 1,670 | 15,900 |
| 2003/09/17 | 1,675 | 1,675 | 1,654 | 1,655 | 11,800 |
| 2003/09/16 | 1,680 | 1,699 | 1,675 | 1,675 | 14,600 |
| 2003/09/12 | 1,710 | 1,710 | 1,645 | 1,681 | 28,200 |
| 2003/09/11 | 1,690 | 1,690 | 1,642 | 1,645 | 13,600 |
| 2003/09/10 | 1,701 | 1,730 | 1,600 | 1,710 | 65,300 |
| 2003/09/09 | 1,700 | 1,725 | 1,691 | 1,706 | 58,600 |
| 2003/09/08 | 1,650 | 1,690 | 1,632 | 1,690 | 48,000 |
| 2003/09/05 | 1,560 | 1,630 | 1,545 | 1,620 | 86,800 |
| 2003/09/04 | 1,514 | 1,550 | 1,501 | 1,536 | 37,000 |
| 2003/09/03 | 1,490 | 1,510 | 1,484 | 1,496 | 21,100 |
| 2003/09/02 | 1,490 | 1,490 | 1,466 | 1,478 | 15,900 |
| 2003/09/01 | 1,430 | 1,466 | 1,430 | 1,462 | 21,600 |
| 2003/08/29 | 1,429 | 1,439 | 1,411 | 1,433 | 11,000 |
| 2003/08/28 | 1,419 | 1,428 | 1,411 | 1,411 | 33,500 |
| 2003/08/27 | 1,421 | 1,424 | 1,419 | 1,419 | 14,700 |
| 2003/08/26 | 1,422 | 1,445 | 1,422 | 1,423 | 11,100 |
| 2003/08/25 | 1,441 | 1,441 | 1,421 | 1,422 | 7,200 |
| 2003/08/22 | 1,441 | 1,445 | 1,420 | 1,422 | 16,200 |
| 2003/08/21 | 1,439 | 1,441 | 1,430 | 1,440 | 10,600 |
| 2003/08/20 | 1,454 | 1,454 | 1,428 | 1,440 | 12,300 |
| 2003/08/19 | 1,459 | 1,460 | 1,430 | 1,455 | 14,700 |
| 2003/08/18 | 1,421 | 1,450 | 1,421 | 1,450 | 9,300 |
| 2003/08/15 | 1,427 | 1,436 | 1,415 | 1,436 | 27,700 |
| 2003/08/14 | 1,439 | 1,439 | 1,411 | 1,420 | 9,500 |
| 2003/08/13 | 1,440 | 1,461 | 1,440 | 1,440 | 14,800 |
| 2003/08/12 | 1,437 | 1,441 | 1,403 | 1,440 | 11,400 |
| 2003/08/11 | 1,440 | 1,440 | 1,430 | 1,435 | 11,500 |
| 2003/08/08 | 1,401 | 1,449 | 1,400 | 1,420 | 9,500 |
| 2003/08/07 | 1,411 | 1,418 | 1,400 | 1,400 | 14,700 |
| 2003/08/06 | 1,402 | 1,446 | 1,402 | 1,418 | 6,300 |
| 2003/08/05 | 1,469 | 1,469 | 1,410 | 1,413 | 9,900 |
| 2003/08/04 | 1,465 | 1,499 | 1,462 | 1,470 | 8,300 |
| 2003/08/01 | 1,530 | 1,530 | 1,450 | 1,461 | 14,600 |
| 2003/07/31 | 1,530 | 1,530 | 1,500 | 1,530 | 13,800 |
| 2003/07/30 | 1,503 | 1,530 | 1,500 | 1,530 | 8,100 |
| 2003/07/29 | 1,530 | 1,530 | 1,508 | 1,510 | 8,300 |
| 2003/07/28 | 1,530 | 1,532 | 1,510 | 1,516 | 9,800 |
| 2003/07/25 | 1,529 | 1,529 | 1,491 | 1,500 | 15,900 |
| 2003/07/24 | 1,500 | 1,535 | 1,496 | 1,515 | 32,100 |
| 2003/07/23 | 1,460 | 1,500 | 1,460 | 1,495 | 37,700 |
| 2003/07/22 | 1,424 | 1,455 | 1,420 | 1,455 | 27,200 |
| 2003/07/18 | 1,418 | 1,434 | 1,418 | 1,433 | 24,200 |
| 2003/07/17 | 1,418 | 1,431 | 1,418 | 1,418 | 14,400 |
| 2003/07/16 | 1,440 | 1,448 | 1,420 | 1,420 | 4,300 |
| 2003/07/15 | 1,450 | 1,450 | 1,417 | 1,429 | 11,000 |
| 2003/07/14 | 1,410 | 1,430 | 1,410 | 1,416 | 21,200 |
| 2003/07/11 | 1,432 | 1,433 | 1,405 | 1,410 | 23,600 |
| 2003/07/10 | 1,470 | 1,470 | 1,431 | 1,431 | 30,000 |
| 2003/07/09 | 1,470 | 1,480 | 1,450 | 1,461 | 17,600 |
| 2003/07/08 | 1,481 | 1,485 | 1,450 | 1,450 | 37,100 |
| 2003/07/07 | 1,494 | 1,494 | 1,460 | 1,472 | 12,100 |
| 2003/07/04 | 1,472 | 1,495 | 1,456 | 1,456 | 12,500 |
| 2003/07/03 | 1,480 | 1,512 | 1,471 | 1,472 | 36,100 |
| 2003/07/02 | 1,450 | 1,470 | 1,450 | 1,460 | 17,900 |
| 2003/07/01 | 1,440 | 1,449 | 1,438 | 1,444 | 25,100 |
| 2003/06/30 | 1,440 | 1,450 | 1,437 | 1,443 | 16,700 |
| 2003/06/27 | 1,446 | 1,459 | 1,435 | 1,435 | 12,800 |
| 2003/06/26 | 1,449 | 1,449 | 1,433 | 1,446 | 6,700 |
| 2003/06/25 | 1,460 | 1,460 | 1,430 | 1,435 | 6,000 |
| 2003/06/24 | 1,441 | 1,449 | 1,430 | 1,430 | 14,400 |
| 2003/06/23 | 1,456 | 1,470 | 1,440 | 1,450 | 5,700 |
| 2003/06/20 | 1,460 | 1,460 | 1,455 | 1,455 | 3,700 |
| 2003/06/19 | 1,456 | 1,470 | 1,445 | 1,470 | 11,900 |
| 2003/06/18 | 1,447 | 1,469 | 1,447 | 1,456 | 14,900 |
| 2003/06/17 | 1,447 | 1,455 | 1,446 | 1,447 | 18,800 |
| 2003/06/16 | 1,452 | 1,453 | 1,442 | 1,446 | 11,900 |
| 2003/06/13 | 1,450 | 1,460 | 1,450 | 1,456 | 31,100 |
| 2003/06/12 | 1,470 | 1,470 | 1,460 | 1,460 | 15,200 |
| 2003/06/11 | 1,455 | 1,470 | 1,455 | 1,470 | 9,900 |
| 2003/06/10 | 1,456 | 1,470 | 1,455 | 1,455 | 7,300 |
| 2003/06/09 | 1,462 | 1,465 | 1,454 | 1,456 | 21,200 |
| 2003/06/06 | 1,460 | 1,465 | 1,450 | 1,460 | 8,100 |
| 2003/06/05 | 1,470 | 1,470 | 1,452 | 1,454 | 10,700 |
| 2003/06/04 | 1,490 | 1,500 | 1,460 | 1,470 | 27,200 |
| 2003/06/03 | 1,480 | 1,490 | 1,470 | 1,490 | 12,100 |
| 2003/06/02 | 1,465 | 1,473 | 1,455 | 1,455 | 7,900 |
| 2003/05/30 | 1,470 | 1,470 | 1,456 | 1,464 | 7,600 |
| 2003/05/29 | 1,475 | 1,485 | 1,455 | 1,457 | 12,700 |
| 2003/05/28 | 1,462 | 1,488 | 1,450 | 1,450 | 18,800 |
| 2003/05/27 | 1,433 | 1,450 | 1,432 | 1,441 | 7,900 |
| 2003/05/26 | 1,440 | 1,440 | 1,430 | 1,430 | 5,700 |
| 2003/05/23 | 1,425 | 1,440 | 1,425 | 1,440 | 5,500 |
| 2003/05/22 | 1,430 | 1,435 | 1,414 | 1,420 | 6,700 |
| 2003/05/21 | 1,420 | 1,460 | 1,420 | 1,426 | 4,400 |
| 2003/05/20 | 1,445 | 1,455 | 1,420 | 1,420 | 6,200 |
| 2003/05/19 | 1,440 | 1,480 | 1,440 | 1,460 | 7,300 |
| 2003/05/16 | 1,470 | 1,476 | 1,460 | 1,460 | 12,500 |
| 2003/05/15 | 1,490 | 1,495 | 1,471 | 1,475 | 7,500 |
| 2003/05/14 | 1,498 | 1,498 | 1,480 | 1,480 | 7,100 |
| 2003/05/13 | 1,480 | 1,490 | 1,440 | 1,470 | 21,000 |
| 2003/05/12 | 1,469 | 1,488 | 1,400 | 1,420 | 56,600 |
| 2003/05/09 | 1,475 | 1,480 | 1,463 | 1,465 | 23,500 |
| 2003/05/08 | 1,490 | 1,524 | 1,465 | 1,475 | 25,200 |
| 2003/05/07 | 1,490 | 1,500 | 1,476 | 1,490 | 13,500 |
| 2003/05/06 | 1,481 | 1,500 | 1,475 | 1,476 | 22,500 |
| 2003/05/02 | 1,474 | 1,483 | 1,472 | 1,480 | 12,000 |
| 2003/05/01 | 1,481 | 1,483 | 1,470 | 1,472 | 9,700 |
| 2003/04/30 | 1,540 | 1,540 | 1,480 | 1,481 | 10,700 |
| 2003/04/28 | 1,515 | 1,515 | 1,490 | 1,490 | 4,300 |
| 2003/04/25 | 1,529 | 1,529 | 1,515 | 1,515 | 8,700 |
| 2003/04/24 | 1,525 | 1,530 | 1,517 | 1,517 | 8,700 |
| 2003/04/23 | 1,525 | 1,531 | 1,521 | 1,526 | 11,800 |
| 2003/04/22 | 1,521 | 1,526 | 1,521 | 1,524 | 13,000 |
| 2003/04/21 | 1,590 | 1,590 | 1,523 | 1,525 | 6,400 |
| 2003/04/18 | 1,550 | 1,580 | 1,540 | 1,570 | 18,100 |
| 2003/04/17 | 1,580 | 1,582 | 1,561 | 1,562 | 26,200 |
| 2003/04/16 | 1,600 | 1,600 | 1,574 | 1,580 | 39,100 |
| 2003/04/15 | 1,530 | 1,598 | 1,519 | 1,598 | 8,000 |
| 2003/04/14 | 1,547 | 1,548 | 1,500 | 1,530 | 3,400 |
| 2003/04/11 | 1,520 | 1,548 | 1,520 | 1,547 | 5,500 |
| 2003/04/10 | 1,519 | 1,538 | 1,516 | 1,520 | 6,200 |
| 2003/04/09 | 1,539 | 1,540 | 1,510 | 1,540 | 7,500 |
| 2003/04/08 | 1,517 | 1,570 | 1,515 | 1,540 | 3,100 |
| 2003/04/07 | 1,530 | 1,530 | 1,511 | 1,520 | 4,300 |
| 2003/04/04 | 1,518 | 1,518 | 1,498 | 1,510 | 6,900 |
| 2003/04/03 | 1,580 | 1,580 | 1,498 | 1,498 | 3,000 |
| 2003/04/02 | 1,495 | 1,550 | 1,481 | 1,550 | 32,800 |
| 2003/04/01 | 1,455 | 1,496 | 1,455 | 1,481 | 5,100 |
| 2003/03/31 | 1,560 | 1,560 | 1,498 | 1,504 | 9,000 |
| 2003/03/28 | 1,550 | 1,580 | 1,501 | 1,560 | 6,300 |
| 2003/03/27 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 2003/03/26 | 1,590 | 1,600 | 1,560 | 1,599 | 8,100 |
| 2003/03/25 | 1,559 | 1,570 | 1,557 | 1,566 | 6,100 |
| 2003/03/24 | 1,570 | 1,590 | 1,550 | 1,589 | 4,700 |
| 2003/03/20 | 1,471 | 1,555 | 1,471 | 1,554 | 3,600 |
| 2003/03/19 | 1,579 | 1,579 | 1,500 | 1,500 | 6,400 |
| 2003/03/18 | 1,473 | 1,590 | 1,473 | 1,579 | 7,400 |
| 2003/03/17 | 1,490 | 1,490 | 1,471 | 1,471 | 2,600 |
| 2003/03/14 | 1,491 | 1,495 | 1,478 | 1,480 | 28,300 |
| 2003/03/13 | 1,488 | 1,501 | 1,475 | 1,490 | 4,500 |
| 2003/03/12 | 1,490 | 1,490 | 1,470 | 1,487 | 6,900 |
| 2003/03/11 | 1,501 | 1,579 | 1,470 | 1,487 | 7,700 |
| 2003/03/10 | 1,500 | 1,507 | 1,479 | 1,483 | 9,400 |
| 2003/03/07 | 1,555 | 1,560 | 1,500 | 1,500 | 13,600 |
| 2003/03/06 | 1,598 | 1,598 | 1,556 | 1,556 | 10,800 |
| 2003/03/05 | 1,600 | 1,601 | 1,594 | 1,597 | 6,000 |
| 2003/03/04 | 1,600 | 1,600 | 1,570 | 1,599 | 6,000 |
| 2003/03/03 | 1,556 | 1,603 | 1,556 | 1,599 | 5,000 |
| 2003/02/28 | 1,570 | 1,598 | 1,570 | 1,598 | 3,000 |
| 2003/02/27 | 1,590 | 1,590 | 1,566 | 1,570 | 1,800 |
| 2003/02/26 | 1,582 | 1,598 | 1,571 | 1,574 | 6,600 |
| 2003/02/25 | 1,640 | 1,640 | 1,571 | 1,581 | 3,700 |
| 2003/02/24 | 1,601 | 1,620 | 1,600 | 1,612 | 6,100 |
| 2003/02/21 | 1,680 | 1,680 | 1,584 | 1,669 | 4,700 |
| 2003/02/20 | 1,733 | 1,733 | 1,727 | 1,727 | 3,000 |
| 2003/02/19 | 1,700 | 1,735 | 1,700 | 1,732 | 30,900 |
| 2003/02/18 | 1,735 | 1,735 | 1,695 | 1,695 | 3,600 |
| 2003/02/17 | 1,730 | 1,760 | 1,722 | 1,735 | 11,200 |
| 2003/02/14 | 1,700 | 1,730 | 1,700 | 1,719 | 20,300 |
| 2003/02/13 | 1,650 | 1,684 | 1,645 | 1,684 | 8,300 |
| 2003/02/12 | 1,570 | 1,630 | 1,560 | 1,630 | 13,100 |
| 2003/02/10 | 1,561 | 1,561 | 1,542 | 1,543 | 2,800 |
| 2003/02/07 | 1,550 | 1,599 | 1,530 | 1,560 | 5,200 |
| 2003/02/06 | 1,609 | 1,630 | 1,555 | 1,556 | 6,600 |
| 2003/02/05 | 1,600 | 1,630 | 1,595 | 1,609 | 3,600 |
| 2003/02/04 | 1,606 | 1,650 | 1,603 | 1,615 | 4,200 |
| 2003/02/03 | 1,550 | 1,620 | 1,500 | 1,603 | 5,200 |
| 2003/01/31 | 1,540 | 1,570 | 1,535 | 1,535 | 5,300 |
| 2003/01/30 | 1,545 | 1,576 | 1,545 | 1,559 | 11,700 |
| 2003/01/29 | 1,612 | 1,645 | 1,605 | 1,605 | 4,400 |
| 2003/01/28 | 1,630 | 1,685 | 1,611 | 1,637 | 1,800 |
| 2003/01/27 | 1,690 | 1,700 | 1,660 | 1,669 | 7,800 |
| 2003/01/24 | 1,680 | 1,683 | 1,650 | 1,658 | 10,200 |
| 2003/01/23 | 1,669 | 1,669 | 1,610 | 1,650 | 18,400 |
| 2003/01/22 | 1,701 | 1,730 | 1,635 | 1,670 | 14,300 |
| 2003/01/21 | 1,800 | 1,800 | 1,738 | 1,779 | 3,300 |
| 2003/01/20 | 1,725 | 1,800 | 1,692 | 1,800 | 3,800 |
| 2003/01/17 | 1,690 | 1,740 | 1,690 | 1,725 | 2,000 |
| 2003/01/16 | 1,660 | 1,742 | 1,659 | 1,707 | 9,700 |
| 2003/01/15 | 1,780 | 1,780 | 1,719 | 1,720 | 6,400 |
| 2003/01/14 | 1,840 | 1,840 | 1,787 | 1,787 | 1,700 |
| 2003/01/10 | 1,795 | 1,835 | 1,790 | 1,826 | 15,600 |
| 2003/01/09 | 1,712 | 1,799 | 1,705 | 1,774 | 12,800 |
| 2003/01/08 | 1,698 | 1,714 | 1,689 | 1,711 | 10,700 |
| 2003/01/07 | 1,700 | 1,700 | 1,670 | 1,689 | 6,300 |
| 2003/01/06 | 1,645 | 1,680 | 1,645 | 1,680 | 2,800 |