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
2005/12/30 4,490 4,620 4,300 4,410 58,500
2005/12/29 4,320 4,500 4,300 4,450 40,900
2005/12/28 4,250 4,320 4,250 4,300 17,100
2005/12/27 4,270 4,340 4,180 4,240 22,000
2005/12/26 4,290 4,400 4,250 4,370 40,300
2005/12/22 4,350 4,390 4,150 4,240 56,000
2005/12/21 4,200 4,460 4,200 4,400 157,500
2005/12/20 3,950 4,250 3,900 4,110 95,300
2005/12/19 3,730 3,950 3,720 3,950 57,200
2005/12/16 3,660 3,790 3,650 3,730 63,200
2005/12/15 3,790 3,830 3,620 3,690 54,200
2005/12/14 3,870 3,900 3,790 3,850 34,200
2005/12/13 3,940 3,970 3,800 3,910 43,300
2005/12/12 4,100 4,100 3,880 3,940 71,500
2005/12/09 4,000 4,150 3,950 4,110 109,600
2005/12/08 3,900 3,940 3,860 3,930 37,400
2005/12/07 3,910 3,950 3,850 3,900 38,300
2005/12/06 3,800 3,950 3,800 3,830 68,700
2005/12/05 3,750 3,850 3,710 3,840 38,100
2005/12/02 3,800 3,800 3,740 3,770 21,600
2005/12/01 3,680 3,800 3,660 3,800 30,900
2005/11/30 3,710 3,830 3,700 3,720 61,600
2005/11/29 3,800 3,850 3,700 3,720 48,100
2005/11/28 3,850 3,890 3,750 3,780 58,800
2005/11/25 3,660 3,860 3,650 3,850 69,500
2005/11/24 4,000 4,070 3,510 3,600 141,900
2005/11/22 3,230 3,690 3,220 3,690 248,100
2005/11/21 3,170 3,240 3,130 3,190 70,500
2005/11/18 3,130 3,150 3,080 3,080 83,000
2005/11/17 3,050 3,070 3,010 3,040 30,100
2005/11/16 3,000 3,100 2,955 3,060 54,800
2005/11/15 3,000 3,070 2,985 2,995 93,400
2005/11/14 2,930 3,000 2,925 2,980 75,600
2005/11/11 2,820 2,975 2,815 2,915 120,600
2005/11/10 2,810 2,815 2,775 2,815 40,100
2005/11/09 2,790 2,820 2,745 2,800 73,800
2005/11/08 2,620 2,800 2,585 2,725 130,900
2005/11/07 2,600 2,600 2,560 2,580 37,600
2005/11/04 2,675 2,685 2,605 2,620 30,200
2005/11/02 2,730 2,735 2,670 2,680 15,300
2005/11/01 2,700 2,710 2,685 2,700 8,600
2005/10/31 2,700 2,720 2,680 2,695 22,600
2005/10/28 2,705 2,705 2,630 2,680 14,600
2005/10/27 2,670 2,750 2,660 2,720 39,800
2005/10/26 2,580 2,670 2,560 2,670 47,100
2005/10/25 2,525 2,535 2,490 2,530 33,000
2005/10/24 2,595 2,595 2,500 2,510 13,500
2005/10/21 2,525 2,550 2,450 2,535 23,000
2005/10/20 2,595 2,595 2,500 2,540 15,800
2005/10/19 2,615 2,640 2,380 2,555 26,100
2005/10/18 2,650 2,675 2,605 2,625 9,800
2005/10/17 2,700 2,700 2,650 2,660 9,700
2005/10/14 2,665 2,730 2,665 2,670 11,600
2005/10/13 2,670 2,690 2,670 2,680 10,700
2005/10/12 2,700 2,715 2,670 2,690 19,800
2005/10/11 2,750 2,755 2,670 2,700 21,200
2005/10/07 2,695 2,795 2,695 2,730 21,800
2005/10/06 2,740 2,770 2,710 2,735 17,700
2005/10/05 2,800 2,800 2,750 2,775 12,600
2005/10/04 2,800 2,800 2,750 2,780 17,800
2005/10/03 2,800 2,800 2,740 2,800 23,100
2005/09/30 2,785 2,790 2,700 2,790 37,500
2005/09/29 2,705 2,780 2,695 2,760 26,800
2005/09/28 2,675 2,735 2,675 2,685 26,900
2005/09/27 2,750 2,755 2,670 2,675 24,000
2005/09/26 2,645 2,770 2,645 2,770 34,200
2005/09/22 2,630 2,630 2,600 2,620 22,900
2005/09/21 2,625 2,635 2,605 2,615 14,500
2005/09/20 2,645 2,650 2,620 2,635 10,000
2005/09/16 2,630 2,630 2,605 2,620 18,300
2005/09/15 2,600 2,640 2,590 2,635 20,500
2005/09/14 2,630 2,630 2,605 2,605 5,200
2005/09/13 2,625 2,630 2,600 2,620 9,800
2005/09/12 2,610 2,630 2,585 2,625 12,000
2005/09/09 2,585 2,650 2,550 2,600 101,000
2005/09/08 2,530 2,535 2,505 2,505 6,300
2005/09/07 2,580 2,580 2,540 2,555 16,700
2005/09/06 2,570 2,590 2,520 2,520 14,700
2005/09/05 2,605 2,615 2,560 2,575 18,000
2005/09/02 2,590 2,620 2,575 2,600 33,000
2005/09/01 2,550 2,580 2,550 2,570 23,500
2005/08/31 2,520 2,565 2,520 2,550 13,800
2005/08/30 2,500 2,530 2,500 2,515 6,200
2005/08/29 2,490 2,530 2,490 2,490 18,400
2005/08/26 2,535 2,535 2,470 2,490 15,200
2005/08/25 2,530 2,540 2,480 2,530 18,100
2005/08/24 2,575 2,575 2,530 2,560 18,300
2005/08/23 2,530 2,575 2,525 2,575 23,700
2005/08/22 2,530 2,530 2,500 2,520 12,500
2005/08/19 2,520 2,530 2,505 2,530 13,600
2005/08/18 2,530 2,565 2,530 2,560 23,800
2005/08/17 2,530 2,530 2,490 2,520 13,300
2005/08/16 2,525 2,530 2,450 2,450 21,600
2005/08/15 2,535 2,550 2,505 2,510 11,000
2005/08/12 2,540 2,550 2,530 2,535 12,500
2005/08/11 2,550 2,550 2,515 2,525 19,300
2005/08/10 2,535 2,540 2,515 2,530 26,300
2005/08/09 2,515 2,520 2,495 2,520 17,800
2005/08/08 2,385 2,485 2,345 2,475 16,600
2005/08/05 2,500 2,510 2,450 2,505 32,900
2005/08/04 2,510 2,515 2,485 2,505 32,700
2005/08/03 2,570 2,570 2,500 2,520 19,600
2005/08/02 2,580 2,580 2,535 2,555 9,800
2005/08/01 2,600 2,615 2,575 2,600 19,900
2005/07/29 2,620 2,625 2,545 2,560 34,700
2005/07/28 2,600 2,630 2,590 2,610 36,000
2005/07/27 2,560 2,595 2,555 2,570 24,600
2005/07/26 2,535 2,570 2,520 2,555 8,600
2005/07/25 2,570 2,570 2,540 2,540 9,000
2005/07/22 2,505 2,560 2,505 2,560 16,600
2005/07/21 2,555 2,570 2,525 2,525 6,800
2005/07/20 2,550 2,560 2,520 2,555 15,200
2005/07/19 2,515 2,530 2,485 2,510 22,300
2005/07/15 2,525 2,540 2,510 2,530 21,600
2005/07/14 2,535 2,550 2,515 2,515 6,300
2005/07/13 2,550 2,550 2,535 2,550 15,100
2005/07/12 2,565 2,565 2,525 2,550 10,200
2005/07/11 2,510 2,560 2,500 2,540 18,000
2005/07/08 2,450 2,565 2,450 2,525 47,100
2005/07/07 2,500 2,510 2,460 2,470 26,100
2005/07/06 2,580 2,590 2,515 2,520 86,700
2005/07/05 2,595 2,610 2,540 2,585 39,300
2005/07/04 2,540 2,600 2,540 2,585 28,500
2005/07/01 2,500 2,555 2,500 2,520 11,900
2005/06/30 2,525 2,540 2,500 2,500 14,500
2005/06/29 2,580 2,615 2,530 2,530 56,900
2005/06/28 2,495 2,575 2,495 2,575 51,100
2005/06/27 2,470 2,500 2,460 2,480 21,000
2005/06/24 2,450 2,485 2,440 2,485 22,700
2005/06/23 2,470 2,490 2,450 2,480 18,000
2005/06/22 2,405 2,465 2,405 2,445 23,200
2005/06/21 2,390 2,485 2,375 2,485 86,900
2005/06/20 2,390 2,390 2,355 2,365 34,500
2005/06/17 2,320 2,365 2,315 2,355 28,900
2005/06/16 2,300 2,305 2,270 2,275 27,400
2005/06/15 2,270 2,280 2,260 2,265 11,000
2005/06/14 2,290 2,290 2,270 2,275 7,500
2005/06/13 2,270 2,300 2,270 2,290 10,900
2005/06/10 2,270 2,300 2,270 2,275 21,000
2005/06/09 2,300 2,300 2,265 2,270 10,700
2005/06/08 2,315 2,335 2,300 2,300 7,600
2005/06/07 2,355 2,360 2,330 2,335 8,300
2005/06/06 2,325 2,355 2,325 2,355 12,800
2005/06/03 2,345 2,355 2,320 2,325 13,800
2005/06/02 2,300 2,400 2,280 2,350 37,500
2005/06/01 2,275 2,280 2,250 2,280 25,600
2005/05/31 2,255 2,280 2,240 2,270 28,200
2005/05/30 2,250 2,285 2,245 2,250 17,500
2005/05/27 2,290 2,295 2,240 2,245 34,600
2005/05/26 2,270 2,285 2,220 2,285 19,900
2005/05/25 2,270 2,270 2,225 2,230 12,400
2005/05/24 2,280 2,295 2,250 2,270 16,400
2005/05/23 2,240 2,260 2,210 2,260 19,300
2005/05/20 2,245 2,260 2,205 2,205 21,600
2005/05/19 2,250 2,255 2,230 2,240 18,400
2005/05/18 2,230 2,235 2,220 2,225 17,700
2005/05/17 2,275 2,275 2,190 2,220 36,000
2005/05/16 2,265 2,265 2,210 2,210 17,000
2005/05/13 2,235 2,240 2,205 2,225 13,000
2005/05/12 2,260 2,270 2,220 2,240 19,100
2005/05/11 2,250 2,250 2,200 2,220 24,000
2005/05/10 2,260 2,265 2,230 2,255 14,600
2005/05/09 2,235 2,275 2,215 2,275 21,100
2005/05/06 2,215 2,260 2,215 2,230 11,900
2005/05/02 2,240 2,240 2,205 2,220 10,500
2005/04/28 2,315 2,315 2,245 2,250 20,700
2005/04/27 2,300 2,315 2,270 2,310 19,100
2005/04/26 2,340 2,340 2,270 2,300 21,100
2005/04/25 2,275 2,300 2,260 2,300 17,300
2005/04/22 2,230 2,290 2,220 2,275 26,700
2005/04/21 2,200 2,240 2,165 2,200 16,400
2005/04/20 2,190 2,230 2,175 2,225 18,200
2005/04/19 2,200 2,200 2,165 2,180 22,500
2005/04/18 2,200 2,200 2,100 2,130 36,200
2005/04/15 2,300 2,300 2,175 2,255 46,600
2005/04/14 2,365 2,375 2,330 2,345 22,700
2005/04/13 2,405 2,420 2,380 2,380 10,400
2005/04/12 2,425 2,440 2,365 2,390 18,100
2005/04/11 2,465 2,465 2,410 2,410 9,500
2005/04/08 2,360 2,500 2,360 2,465 56,900
2005/04/07 2,360 2,365 2,340 2,365 15,700
2005/04/06 2,370 2,375 2,350 2,365 8,900
2005/04/05 2,305 2,380 2,305 2,370 14,500
2005/04/04 2,385 2,385 2,325 2,345 9,100
2005/04/01 2,390 2,400 2,350 2,385 14,800
2005/03/31 2,380 2,410 2,360 2,400 14,300
2005/03/30 2,265 2,355 2,265 2,355 14,600
2005/03/29 2,430 2,430 2,315 2,345 10,800
2005/03/28 2,405 2,450 2,390 2,430 18,100
2005/03/25 2,320 2,460 2,320 2,460 39,600
2005/03/24 2,390 2,390 2,325 2,325 21,200
2005/03/23 2,410 2,410 2,335 2,375 51,400
2005/03/22 2,480 2,480 2,400 2,430 44,100
2005/03/18 2,500 2,500 2,455 2,475 55,500
2005/03/17 2,305 2,490 2,305 2,475 59,100
2005/03/16 2,245 2,340 2,220 2,340 81,200
2005/03/15 2,240 2,240 2,200 2,200 9,800
2005/03/14 2,165 2,240 2,165 2,210 27,500
2005/03/11 2,165 2,185 2,160 2,165 23,300
2005/03/10 2,190 2,195 2,160 2,180 21,700
2005/03/09 2,180 2,200 2,170 2,185 12,200
2005/03/08 2,190 2,215 2,175 2,190 35,600
2005/03/07 2,195 2,215 2,175 2,190 30,200
2005/03/04 2,150 2,190 2,145 2,190 19,500
2005/03/03 2,145 2,175 2,145 2,150 11,800
2005/03/02 2,180 2,180 2,150 2,160 20,800
2005/03/01 2,150 2,180 2,140 2,175 68,900
2005/02/28 2,140 2,150 2,130 2,145 19,000
2005/02/25 2,150 2,150 2,120 2,120 29,700
2005/02/24 2,145 2,145 2,100 2,120 23,900
2005/02/23 2,150 2,150 2,090 2,115 28,700
2005/02/22 2,105 2,130 2,100 2,120 25,900
2005/02/21 2,095 2,115 2,075 2,110 42,600
2005/02/18 2,040 2,075 2,040 2,070 28,100
2005/02/17 2,050 2,050 2,025 2,040 15,200
2005/02/16 2,065 2,065 2,000 2,035 22,400
2005/02/15 2,020 2,065 2,000 2,065 47,300
2005/02/14 1,995 2,010 1,990 1,995 20,500
2005/02/10 2,010 2,010 1,981 1,990 10,400
2005/02/09 1,993 2,010 1,988 1,995 21,900
2005/02/08 2,020 2,030 1,990 1,990 26,100
2005/02/07 2,010 2,030 1,997 2,000 17,800
2005/02/04 1,991 2,020 1,991 1,995 29,600
2005/02/03 2,010 2,035 1,965 1,981 44,800
2005/02/02 2,065 2,070 1,990 1,999 88,500
2005/02/01 1,995 2,250 1,960 2,105 127,900
2005/01/31 1,995 2,000 1,985 1,994 23,000
2005/01/28 2,000 2,015 1,981 1,994 18,200
2005/01/27 2,000 2,020 2,000 2,005 25,700
2005/01/26 2,015 2,015 1,993 1,999 8,700
2005/01/25 2,020 2,020 1,991 2,010 15,600
2005/01/24 2,010 2,040 2,010 2,025 7,400
2005/01/21 2,040 2,040 2,010 2,010 12,500
2005/01/20 2,025 2,045 2,010 2,035 14,300
2005/01/19 2,025 2,040 1,999 2,025 14,300
2005/01/18 2,050 2,050 1,988 1,995 18,400
2005/01/17 2,035 2,040 2,020 2,025 14,500
2005/01/14 1,952 2,010 1,952 1,998 20,200
2005/01/13 2,030 2,030 1,980 1,980 21,100
2005/01/12 2,025 2,025 2,010 2,020 15,600
2005/01/11 2,040 2,045 2,010 2,030 10,900
2005/01/07 2,050 2,050 2,005 2,010 18,000
2005/01/06 1,981 2,060 1,980 2,050 72,500
2005/01/05 1,995 1,995 1,960 1,960 4,300
2005/01/04 1,970 2,000 1,970 1,978 1,300

このページの先頭へ