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
2004/12/30 1,957 1,985 1,957 1,969 6,900
2004/12/29 1,985 1,990 1,970 1,980 8,400
2004/12/28 1,970 1,978 1,970 1,975 5,500
2004/12/27 1,975 1,975 1,957 1,957 9,000
2004/12/24 1,960 1,980 1,956 1,975 14,200
2004/12/22 1,955 1,980 1,949 1,955 31,600
2004/12/21 1,960 1,965 1,950 1,959 9,400
2004/12/20 1,950 1,961 1,950 1,951 16,500
2004/12/17 1,930 1,963 1,930 1,960 7,700
2004/12/16 1,940 1,946 1,917 1,931 32,500
2004/12/15 1,950 1,960 1,938 1,940 14,000
2004/12/14 1,970 1,970 1,950 1,960 8,600
2004/12/13 1,950 1,965 1,934 1,965 21,500
2004/12/10 1,925 1,964 1,925 1,950 15,000
2004/12/09 1,942 1,960 1,940 1,942 12,200
2004/12/08 1,940 1,970 1,940 1,941 8,200
2004/12/07 1,950 1,970 1,950 1,950 9,700
2004/12/06 1,970 1,970 1,950 1,950 2,700
2004/12/03 1,965 1,965 1,941 1,960 3,800
2004/12/02 1,944 1,950 1,939 1,941 6,700
2004/12/01 1,940 1,967 1,935 1,942 9,100
2004/11/30 1,942 1,965 1,942 1,955 7,300
2004/11/29 1,920 1,955 1,920 1,936 11,900
2004/11/26 1,908 1,929 1,890 1,920 9,400
2004/11/25 1,928 1,928 1,900 1,909 5,200
2004/11/24 1,860 1,930 1,860 1,893 4,600
2004/11/22 1,880 1,880 1,854 1,877 4,900
2004/11/19 1,886 1,933 1,885 1,902 3,100
2004/11/18 1,940 1,940 1,900 1,910 10,000
2004/11/17 1,928 1,930 1,910 1,911 12,200
2004/11/16 1,970 1,971 1,929 1,946 17,700
2004/11/15 1,970 1,978 1,968 1,975 9,500
2004/11/12 1,970 1,975 1,961 1,974 15,500
2004/11/11 1,970 1,971 1,950 1,971 11,700
2004/11/10 1,941 1,961 1,941 1,950 2,900
2004/11/09 1,955 1,955 1,941 1,941 4,700
2004/11/08 1,970 1,972 1,963 1,963 6,700
2004/11/05 1,970 1,971 1,950 1,968 12,600
2004/11/04 1,980 1,980 1,967 1,970 12,700
2004/11/02 1,974 1,975 1,945 1,964 7,300
2004/11/01 1,991 1,991 1,914 1,935 3,800
2004/10/29 1,955 1,975 1,906 1,975 21,400
2004/10/28 1,931 1,979 1,931 1,965 14,200
2004/10/27 1,981 1,990 1,960 1,960 7,900
2004/10/26 2,000 2,000 1,952 1,980 24,500
2004/10/25 2,030 2,070 1,980 2,000 101,800
2004/10/22 1,971 2,040 1,971 2,010 57,300
2004/10/21 1,880 1,948 1,880 1,947 40,100
2004/10/20 1,840 1,899 1,815 1,891 33,800
2004/10/19 1,800 1,846 1,800 1,841 9,700
2004/10/18 1,799 1,810 1,780 1,789 5,400
2004/10/15 1,819 1,819 1,790 1,804 17,700
2004/10/14 1,849 1,849 1,811 1,815 9,600
2004/10/13 1,870 1,910 1,862 1,862 13,400
2004/10/12 1,909 1,910 1,870 1,871 5,700
2004/10/08 1,880 1,910 1,860 1,881 7,100
2004/10/07 1,910 1,924 1,889 1,890 17,400
2004/10/06 1,889 1,919 1,881 1,919 16,500
2004/10/05 1,871 1,899 1,871 1,891 11,600
2004/10/04 1,860 1,880 1,845 1,880 11,700
2004/10/01 1,885 1,885 1,855 1,857 9,600
2004/09/30 1,875 1,878 1,832 1,870 10,500
2004/09/29 1,851 1,892 1,801 1,845 14,100
2004/09/28 1,845 1,850 1,839 1,850 10,200
2004/09/27 1,868 1,868 1,823 1,849 11,400
2004/09/24 1,899 1,899 1,850 1,850 7,000
2004/09/22 1,905 1,908 1,890 1,900 31,800
2004/09/21 1,900 1,910 1,880 1,886 30,100
2004/09/17 1,855 1,855 1,840 1,847 13,700
2004/09/16 1,866 1,867 1,845 1,855 13,400
2004/09/15 1,862 1,870 1,835 1,869 38,200
2004/09/14 1,826 1,870 1,811 1,868 25,900
2004/09/13 1,802 1,810 1,798 1,800 19,400
2004/09/10 1,805 1,810 1,796 1,801 35,600
2004/09/09 1,807 1,815 1,803 1,803 13,600
2004/09/08 1,820 1,822 1,808 1,813 4,600
2004/09/07 1,796 1,820 1,790 1,820 12,300
2004/09/06 1,788 1,811 1,788 1,798 10,800
2004/09/03 1,786 1,800 1,786 1,786 14,000
2004/09/02 1,788 1,800 1,785 1,795 12,200
2004/09/01 1,788 1,800 1,788 1,793 9,400
2004/08/31 1,825 1,825 1,800 1,802 3,100
2004/08/30 1,818 1,818 1,792 1,817 9,800
2004/08/27 1,791 1,810 1,791 1,799 3,900
2004/08/26 1,785 1,795 1,781 1,791 20,500
2004/08/25 1,794 1,794 1,775 1,789 12,000
2004/08/24 1,827 1,827 1,770 1,796 20,900
2004/08/23 1,850 1,850 1,820 1,829 8,700
2004/08/20 1,816 1,840 1,798 1,840 11,700
2004/08/19 1,809 1,825 1,800 1,815 10,200
2004/08/18 1,760 1,788 1,760 1,774 12,700
2004/08/17 1,802 1,810 1,786 1,790 9,300
2004/08/16 1,826 1,830 1,785 1,800 5,400
2004/08/13 1,825 1,870 1,825 1,827 20,600
2004/08/12 1,845 1,855 1,821 1,822 6,900
2004/08/11 1,881 1,881 1,840 1,849 8,500
2004/08/10 1,875 1,875 1,850 1,870 12,800
2004/08/09 1,781 1,838 1,781 1,835 8,100
2004/08/06 1,830 1,875 1,800 1,838 12,000
2004/08/05 1,816 1,900 1,804 1,845 35,500
2004/08/04 1,810 1,840 1,770 1,786 52,800
2004/08/03 1,989 1,989 1,912 1,930 11,500
2004/08/02 1,914 2,055 1,914 1,990 25,100
2004/07/30 1,885 1,920 1,885 1,914 8,900
2004/07/29 1,976 1,979 1,900 1,920 9,500
2004/07/28 1,886 1,956 1,886 1,956 11,800
2004/07/27 1,926 1,940 1,885 1,885 11,000
2004/07/26 1,900 1,924 1,885 1,907 7,900
2004/07/23 1,944 1,950 1,920 1,950 15,500
2004/07/22 1,981 1,990 1,910 1,945 17,700
2004/07/21 2,000 2,020 1,990 1,993 25,100
2004/07/20 2,050 2,050 1,996 1,996 14,700
2004/07/16 2,000 2,095 1,998 2,080 16,600
2004/07/15 2,095 2,130 2,000 2,050 37,400
2004/07/14 2,160 2,170 2,065 2,135 75,200
2004/07/13 2,020 2,160 2,020 2,110 161,300
2004/07/12 1,952 1,971 1,948 1,970 18,600
2004/07/09 1,939 1,953 1,935 1,950 12,800
2004/07/08 1,931 1,954 1,931 1,950 23,600
2004/07/07 1,940 1,940 1,906 1,930 16,900
2004/07/06 1,934 1,950 1,934 1,941 21,800
2004/07/05 1,964 1,964 1,938 1,938 11,000
2004/07/02 1,977 2,015 1,955 1,975 44,400
2004/07/01 1,978 1,990 1,970 1,980 40,500
2004/06/30 1,965 1,974 1,911 1,974 29,800
2004/06/29 1,968 1,969 1,950 1,969 24,800
2004/06/28 1,980 1,990 1,958 1,969 67,300
2004/06/25 1,898 1,900 1,880 1,896 17,800
2004/06/24 1,880 1,896 1,877 1,896 27,200
2004/06/23 1,865 1,870 1,860 1,870 13,900
2004/06/22 1,858 1,870 1,855 1,865 11,800
2004/06/21 1,830 1,856 1,826 1,850 13,600
2004/06/18 1,839 1,850 1,801 1,835 8,600
2004/06/17 1,840 1,840 1,824 1,833 21,900
2004/06/16 1,837 1,879 1,837 1,841 13,200
2004/06/15 1,850 1,889 1,850 1,860 29,200
2004/06/14 1,850 1,890 1,850 1,860 24,800
2004/06/11 1,800 1,850 1,800 1,815 51,500
2004/06/10 1,819 1,830 1,793 1,825 19,000
2004/06/09 1,809 1,835 1,805 1,813 19,500
2004/06/08 1,805 1,829 1,785 1,800 36,300
2004/06/07 1,840 1,863 1,806 1,835 26,500
2004/06/04 1,830 1,850 1,830 1,841 9,600
2004/06/03 1,880 1,880 1,806 1,840 28,900
2004/06/02 1,925 1,925 1,871 1,878 43,400
2004/06/01 1,905 1,943 1,900 1,926 134,500
2004/05/31 1,810 1,860 1,782 1,845 52,900
2004/05/28 1,745 1,785 1,741 1,780 23,800
2004/05/27 1,765 1,765 1,740 1,745 16,800
2004/05/26 1,781 1,782 1,740 1,741 12,500
2004/05/25 1,775 1,780 1,740 1,764 18,600
2004/05/24 1,766 1,795 1,755 1,755 17,300
2004/05/21 1,750 1,770 1,750 1,766 12,100
2004/05/20 1,768 1,790 1,750 1,750 16,500
2004/05/19 1,696 1,783 1,696 1,768 18,100
2004/05/18 1,601 1,684 1,601 1,635 25,700
2004/05/17 1,750 1,769 1,636 1,655 50,000
2004/05/14 1,800 1,800 1,771 1,792 35,900
2004/05/13 1,786 1,835 1,785 1,790 25,700
2004/05/12 1,783 1,786 1,771 1,784 21,300
2004/05/11 1,770 1,790 1,740 1,780 40,300
2004/05/10 1,815 1,859 1,750 1,759 49,600
2004/05/07 1,780 1,880 1,780 1,861 32,800
2004/05/06 1,835 1,850 1,825 1,840 47,100
2004/04/30 1,818 1,829 1,802 1,827 29,800
2004/04/28 1,785 1,835 1,782 1,818 26,500
2004/04/27 1,795 1,795 1,756 1,772 44,900
2004/04/26 1,820 1,825 1,799 1,800 25,700
2004/04/23 1,831 1,860 1,815 1,818 31,400
2004/04/22 1,825 1,870 1,810 1,815 22,600
2004/04/21 1,821 1,842 1,821 1,822 7,700
2004/04/20 1,790 1,858 1,790 1,858 8,900
2004/04/19 1,930 1,930 1,780 1,820 17,300
2004/04/16 1,899 1,910 1,875 1,880 105,400
2004/04/15 1,895 1,905 1,872 1,900 24,600
2004/04/14 1,892 1,898 1,880 1,895 24,000
2004/04/13 1,881 1,890 1,876 1,885 18,500
2004/04/12 1,880 1,897 1,880 1,880 9,700
2004/04/09 1,900 1,920 1,899 1,910 27,000
2004/04/08 1,925 1,933 1,869 1,930 17,500
2004/04/07 1,932 1,961 1,927 1,933 31,200
2004/04/06 1,900 1,933 1,870 1,927 31,800
2004/04/05 1,808 1,890 1,794 1,890 47,000
2004/04/02 1,800 1,808 1,790 1,800 26,400
2004/04/01 1,810 1,810 1,792 1,800 20,500
2004/03/31 1,786 1,810 1,786 1,800 21,500
2004/03/30 1,794 1,800 1,761 1,787 16,600
2004/03/29 1,795 1,796 1,770 1,790 13,100
2004/03/26 1,759 1,780 1,750 1,780 19,000
2004/03/25 1,749 1,770 1,726 1,769 20,500
2004/03/24 1,720 1,735 1,715 1,717 13,900
2004/03/23 1,710 1,720 1,700 1,701 21,400
2004/03/22 1,701 1,720 1,690 1,705 13,600
2004/03/19 1,705 1,735 1,693 1,710 26,000
2004/03/18 1,739 1,739 1,710 1,735 9,600
2004/03/17 1,737 1,744 1,710 1,739 19,500
2004/03/16 1,710 1,730 1,710 1,720 16,500
2004/03/15 1,698 1,737 1,696 1,737 18,900
2004/03/12 1,657 1,690 1,657 1,680 43,300
2004/03/11 1,605 1,699 1,605 1,657 12,500
2004/03/10 1,675 1,680 1,650 1,680 21,700
2004/03/09 1,681 1,682 1,670 1,680 19,300
2004/03/08 1,716 1,740 1,660 1,678 37,600
2004/03/05 1,657 1,718 1,653 1,716 48,900
2004/03/04 1,640 1,645 1,620 1,635 50,600
2004/03/03 1,584 1,611 1,580 1,603 67,900
2004/03/02 1,573 1,589 1,560 1,575 16,800
2004/03/01 1,600 1,600 1,561 1,564 27,100
2004/02/27 1,540 1,600 1,540 1,560 33,000
2004/02/26 1,541 1,545 1,530 1,539 23,600
2004/02/25 1,570 1,571 1,520 1,540 26,200
2004/02/24 1,565 1,581 1,553 1,560 18,700
2004/02/23 1,525 1,615 1,523 1,599 32,600
2004/02/20 1,516 1,522 1,513 1,522 17,900
2004/02/19 1,521 1,530 1,515 1,515 11,100
2004/02/18 1,535 1,535 1,511 1,513 16,500
2004/02/17 1,497 1,509 1,495 1,507 32,200
2004/02/16 1,500 1,510 1,492 1,493 20,100
2004/02/13 1,489 1,500 1,475 1,483 5,400
2004/02/12 1,461 1,499 1,461 1,478 8,000
2004/02/10 1,455 1,488 1,452 1,464 4,200
2004/02/09 1,467 1,469 1,450 1,455 4,500
2004/02/06 1,490 1,490 1,456 1,464 5,800
2004/02/05 1,475 1,490 1,463 1,489 3,900
2004/02/04 1,500 1,500 1,476 1,476 6,100
2004/02/03 1,543 1,543 1,495 1,500 23,000
2004/02/02 1,490 1,529 1,465 1,513 17,300
2004/01/30 1,467 1,480 1,450 1,450 7,200
2004/01/29 1,450 1,465 1,427 1,427 33,700
2004/01/28 1,500 1,506 1,470 1,485 14,400
2004/01/27 1,530 1,541 1,500 1,500 12,500
2004/01/26 1,560 1,560 1,511 1,530 6,600
2004/01/23 1,573 1,573 1,556 1,563 25,600
2004/01/22 1,573 1,576 1,561 1,563 10,600
2004/01/21 1,600 1,600 1,566 1,572 7,600
2004/01/20 1,600 1,614 1,590 1,596 16,800
2004/01/19 1,602 1,610 1,571 1,581 15,100
2004/01/16 1,502 1,549 1,502 1,542 16,500
2004/01/15 1,500 1,506 1,500 1,500 13,700
2004/01/14 1,502 1,520 1,490 1,490 8,600
2004/01/13 1,525 1,550 1,510 1,520 11,200
2004/01/09 1,540 1,557 1,536 1,543 7,500
2004/01/08 1,525 1,550 1,521 1,533 12,500
2004/01/07 1,500 1,522 1,500 1,521 10,400
2004/01/06 1,500 1,536 1,496 1,500 16,600
2004/01/05 1,465 1,519 1,465 1,488 6,500

このページの先頭へ