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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,400 | 2,450 | 2,395 | 2,450 | 16,900 |
| 2007/12/27 | 2,430 | 2,450 | 2,420 | 2,435 | 10,400 |
| 2007/12/26 | 2,445 | 2,445 | 2,410 | 2,440 | 15,900 |
| 2007/12/25 | 2,405 | 2,435 | 2,400 | 2,405 | 50,300 |
| 2007/12/21 | 2,410 | 2,425 | 2,370 | 2,405 | 40,000 |
| 2007/12/20 | 2,430 | 2,450 | 2,385 | 2,410 | 39,100 |
| 2007/12/19 | 2,495 | 2,500 | 2,415 | 2,430 | 20,200 |
| 2007/12/18 | 2,365 | 2,495 | 2,360 | 2,495 | 56,100 |
| 2007/12/17 | 2,495 | 2,505 | 2,405 | 2,405 | 33,100 |
| 2007/12/14 | 2,495 | 2,525 | 2,465 | 2,495 | 71,200 |
| 2007/12/13 | 2,500 | 2,525 | 2,485 | 2,495 | 50,200 |
| 2007/12/12 | 2,510 | 2,535 | 2,470 | 2,535 | 51,600 |
| 2007/12/11 | 2,565 | 2,595 | 2,525 | 2,535 | 52,300 |
| 2007/12/10 | 2,560 | 2,590 | 2,555 | 2,585 | 14,200 |
| 2007/12/07 | 2,560 | 2,600 | 2,555 | 2,570 | 28,400 |
| 2007/12/06 | 2,590 | 2,635 | 2,545 | 2,565 | 22,800 |
| 2007/12/05 | 2,510 | 2,570 | 2,505 | 2,570 | 18,200 |
| 2007/12/04 | 2,690 | 2,690 | 2,580 | 2,580 | 25,800 |
| 2007/12/03 | 2,575 | 2,650 | 2,570 | 2,630 | 53,100 |
| 2007/11/30 | 2,565 | 2,630 | 2,555 | 2,615 | 46,300 |
| 2007/11/29 | 2,580 | 2,620 | 2,540 | 2,595 | 27,000 |
| 2007/11/28 | 2,565 | 2,605 | 2,490 | 2,550 | 42,800 |
| 2007/11/27 | 2,530 | 2,590 | 2,520 | 2,580 | 39,200 |
| 2007/11/26 | 2,590 | 2,635 | 2,585 | 2,595 | 24,800 |
| 2007/11/22 | 2,535 | 2,615 | 2,510 | 2,590 | 39,400 |
| 2007/11/21 | 2,535 | 2,585 | 2,525 | 2,555 | 27,500 |
| 2007/11/20 | 2,500 | 2,605 | 2,500 | 2,585 | 77,000 |
| 2007/11/19 | 2,690 | 2,700 | 2,605 | 2,625 | 59,300 |
| 2007/11/16 | 2,735 | 2,755 | 2,685 | 2,725 | 32,700 |
| 2007/11/15 | 2,780 | 2,805 | 2,745 | 2,775 | 31,600 |
| 2007/11/14 | 2,800 | 2,825 | 2,775 | 2,810 | 20,200 |
| 2007/11/13 | 2,750 | 2,800 | 2,750 | 2,790 | 19,500 |
| 2007/11/12 | 2,805 | 2,850 | 2,725 | 2,820 | 49,800 |
| 2007/11/09 | 2,870 | 2,920 | 2,800 | 2,890 | 40,300 |
| 2007/11/08 | 2,900 | 2,910 | 2,820 | 2,880 | 42,400 |
| 2007/11/07 | 2,990 | 3,000 | 2,900 | 2,955 | 34,700 |
| 2007/11/06 | 2,975 | 3,030 | 2,970 | 3,000 | 16,600 |
| 2007/11/05 | 3,160 | 3,160 | 3,000 | 3,000 | 23,200 |
| 2007/11/02 | 3,070 | 3,150 | 3,070 | 3,100 | 26,300 |
| 2007/11/01 | 3,250 | 3,270 | 3,170 | 3,220 | 26,300 |
| 2007/10/31 | 3,060 | 3,230 | 3,060 | 3,230 | 30,400 |
| 2007/10/30 | 3,140 | 3,140 | 3,030 | 3,090 | 67,300 |
| 2007/10/29 | 3,150 | 3,170 | 3,070 | 3,090 | 42,700 |
| 2007/10/26 | 3,090 | 3,150 | 3,070 | 3,120 | 29,900 |
| 2007/10/25 | 3,170 | 3,170 | 3,090 | 3,120 | 18,800 |
| 2007/10/24 | 3,240 | 3,250 | 3,130 | 3,170 | 16,700 |
| 2007/10/23 | 3,210 | 3,230 | 3,200 | 3,220 | 11,200 |
| 2007/10/22 | 3,040 | 3,190 | 3,040 | 3,150 | 33,900 |
| 2007/10/19 | 3,260 | 3,290 | 3,160 | 3,290 | 39,900 |
| 2007/10/18 | 3,150 | 3,230 | 3,140 | 3,210 | 22,800 |
| 2007/10/17 | 3,130 | 3,170 | 3,080 | 3,110 | 29,900 |
| 2007/10/16 | 3,170 | 3,230 | 3,150 | 3,180 | 30,700 |
| 2007/10/15 | 3,290 | 3,320 | 3,250 | 3,270 | 24,100 |
| 2007/10/12 | 3,260 | 3,300 | 3,250 | 3,250 | 34,700 |
| 2007/10/11 | 3,100 | 3,260 | 3,100 | 3,260 | 31,600 |
| 2007/10/10 | 3,240 | 3,250 | 3,130 | 3,150 | 39,400 |
| 2007/10/09 | 3,270 | 3,270 | 3,190 | 3,240 | 36,200 |
| 2007/10/05 | 3,060 | 3,180 | 3,060 | 3,160 | 76,400 |
| 2007/10/04 | 3,050 | 3,070 | 3,000 | 3,060 | 25,700 |
| 2007/10/03 | 2,900 | 3,040 | 2,900 | 3,040 | 33,400 |
| 2007/10/02 | 2,955 | 2,960 | 2,905 | 2,930 | 13,600 |
| 2007/10/01 | 2,900 | 2,960 | 2,880 | 2,880 | 23,600 |
| 2007/09/28 | 2,970 | 2,975 | 2,895 | 2,925 | 21,700 |
| 2007/09/27 | 2,850 | 2,960 | 2,850 | 2,930 | 49,200 |
| 2007/09/26 | 2,700 | 2,800 | 2,700 | 2,770 | 37,400 |
| 2007/09/25 | 2,700 | 2,790 | 2,690 | 2,740 | 33,400 |
| 2007/09/21 | 2,795 | 2,800 | 2,675 | 2,720 | 61,700 |
| 2007/09/20 | 2,845 | 2,855 | 2,760 | 2,795 | 32,800 |
| 2007/09/19 | 2,820 | 2,845 | 2,800 | 2,835 | 34,400 |
| 2007/09/18 | 2,815 | 2,850 | 2,790 | 2,795 | 22,700 |
| 2007/09/14 | 2,865 | 2,900 | 2,850 | 2,885 | 43,300 |
| 2007/09/13 | 2,920 | 2,940 | 2,855 | 2,900 | 63,000 |
| 2007/09/12 | 3,020 | 3,020 | 2,915 | 2,930 | 36,400 |
| 2007/09/11 | 2,980 | 2,995 | 2,910 | 2,980 | 32,300 |
| 2007/09/10 | 2,950 | 3,030 | 2,905 | 2,975 | 47,000 |
| 2007/09/07 | 3,120 | 3,160 | 3,090 | 3,100 | 18,700 |
| 2007/09/06 | 3,100 | 3,160 | 3,080 | 3,120 | 40,300 |
| 2007/09/05 | 3,240 | 3,240 | 3,170 | 3,170 | 31,000 |
| 2007/09/04 | 3,300 | 3,300 | 3,210 | 3,230 | 12,000 |
| 2007/09/03 | 3,310 | 3,330 | 3,280 | 3,280 | 14,400 |
| 2007/08/31 | 3,210 | 3,280 | 3,180 | 3,280 | 27,300 |
| 2007/08/30 | 3,260 | 3,270 | 3,180 | 3,210 | 20,400 |
| 2007/08/29 | 3,180 | 3,270 | 3,090 | 3,230 | 33,900 |
| 2007/08/28 | 3,230 | 3,260 | 3,210 | 3,230 | 14,200 |
| 2007/08/27 | 3,300 | 3,340 | 3,250 | 3,250 | 30,200 |
| 2007/08/24 | 3,310 | 3,380 | 3,280 | 3,280 | 29,100 |
| 2007/08/23 | 3,370 | 3,420 | 3,330 | 3,360 | 46,500 |
| 2007/08/22 | 3,180 | 3,270 | 3,160 | 3,270 | 43,100 |
| 2007/08/21 | 3,230 | 3,260 | 3,210 | 3,230 | 30,500 |
| 2007/08/20 | 3,210 | 3,290 | 3,120 | 3,220 | 65,000 |
| 2007/08/17 | 3,440 | 3,440 | 3,050 | 3,090 | 107,600 |
| 2007/08/16 | 3,430 | 3,480 | 3,370 | 3,470 | 65,000 |
| 2007/08/15 | 3,550 | 3,580 | 3,510 | 3,530 | 42,700 |
| 2007/08/14 | 3,580 | 3,590 | 3,530 | 3,580 | 31,500 |
| 2007/08/13 | 3,590 | 3,660 | 3,580 | 3,600 | 30,800 |
| 2007/08/10 | 3,520 | 3,630 | 3,510 | 3,590 | 59,500 |
| 2007/08/09 | 3,500 | 3,670 | 3,500 | 3,620 | 120,200 |
| 2007/08/08 | 3,600 | 3,610 | 3,460 | 3,480 | 80,200 |
| 2007/08/07 | 3,700 | 3,710 | 3,570 | 3,580 | 74,200 |
| 2007/08/06 | 3,700 | 3,730 | 3,670 | 3,680 | 56,800 |
| 2007/08/03 | 3,720 | 3,750 | 3,700 | 3,750 | 40,900 |
| 2007/08/02 | 3,750 | 3,770 | 3,660 | 3,700 | 90,700 |
| 2007/08/01 | 3,680 | 3,730 | 3,660 | 3,700 | 56,300 |
| 2007/07/31 | 3,750 | 3,780 | 3,700 | 3,710 | 132,800 |
| 2007/07/30 | 3,560 | 3,670 | 3,560 | 3,660 | 58,900 |
| 2007/07/27 | 3,560 | 3,630 | 3,560 | 3,610 | 65,300 |
| 2007/07/26 | 3,700 | 3,730 | 3,640 | 3,660 | 128,000 |
| 2007/07/25 | 3,580 | 3,650 | 3,550 | 3,630 | 44,400 |
| 2007/07/24 | 3,670 | 3,670 | 3,580 | 3,610 | 48,100 |
| 2007/07/23 | 3,560 | 3,680 | 3,560 | 3,650 | 107,900 |
| 2007/07/20 | 3,620 | 3,640 | 3,530 | 3,530 | 71,100 |
| 2007/07/19 | 3,510 | 3,580 | 3,490 | 3,580 | 165,500 |
| 2007/07/18 | 3,390 | 3,400 | 3,360 | 3,360 | 65,600 |
| 2007/07/17 | 3,470 | 3,580 | 3,390 | 3,410 | 126,700 |
| 2007/07/13 | 3,410 | 3,430 | 3,380 | 3,380 | 43,500 |
| 2007/07/12 | 3,450 | 3,460 | 3,380 | 3,380 | 31,900 |
| 2007/07/11 | 3,440 | 3,450 | 3,410 | 3,420 | 36,500 |
| 2007/07/10 | 3,460 | 3,490 | 3,420 | 3,470 | 29,100 |
| 2007/07/09 | 3,470 | 3,500 | 3,410 | 3,490 | 25,000 |
| 2007/07/06 | 3,520 | 3,550 | 3,440 | 3,500 | 33,300 |
| 2007/07/05 | 3,540 | 3,580 | 3,510 | 3,550 | 32,400 |
| 2007/07/04 | 3,580 | 3,590 | 3,550 | 3,550 | 22,400 |
| 2007/07/03 | 3,620 | 3,630 | 3,540 | 3,580 | 23,100 |
| 2007/07/02 | 3,650 | 3,670 | 3,600 | 3,650 | 27,300 |
| 2007/06/29 | 3,670 | 3,670 | 3,580 | 3,650 | 36,100 |
| 2007/06/28 | 3,510 | 3,630 | 3,510 | 3,630 | 38,100 |
| 2007/06/27 | 3,620 | 3,630 | 3,520 | 3,530 | 50,700 |
| 2007/06/26 | 3,730 | 3,730 | 3,600 | 3,650 | 59,100 |
| 2007/06/25 | 3,540 | 3,700 | 3,510 | 3,680 | 157,100 |
| 2007/06/22 | 3,430 | 3,550 | 3,390 | 3,540 | 95,400 |
| 2007/06/21 | 3,320 | 3,400 | 3,320 | 3,400 | 46,200 |
| 2007/06/20 | 3,360 | 3,370 | 3,320 | 3,330 | 31,000 |
| 2007/06/19 | 3,380 | 3,380 | 3,350 | 3,360 | 25,000 |
| 2007/06/18 | 3,390 | 3,430 | 3,350 | 3,380 | 44,900 |
| 2007/06/15 | 3,410 | 3,410 | 3,370 | 3,410 | 32,200 |
| 2007/06/14 | 3,340 | 3,380 | 3,320 | 3,370 | 35,400 |
| 2007/06/13 | 3,320 | 3,350 | 3,320 | 3,340 | 33,500 |
| 2007/06/12 | 3,410 | 3,410 | 3,330 | 3,330 | 37,400 |
| 2007/06/11 | 3,470 | 3,480 | 3,410 | 3,410 | 29,800 |
| 2007/06/08 | 3,440 | 3,440 | 3,380 | 3,400 | 50,300 |
| 2007/06/07 | 3,380 | 3,510 | 3,370 | 3,450 | 46,700 |
| 2007/06/06 | 3,470 | 3,470 | 3,420 | 3,430 | 53,800 |
| 2007/06/05 | 3,550 | 3,550 | 3,490 | 3,520 | 32,500 |
| 2007/06/04 | 3,570 | 3,620 | 3,520 | 3,550 | 50,600 |
| 2007/06/01 | 3,550 | 3,630 | 3,540 | 3,580 | 44,600 |
| 2007/05/31 | 3,540 | 3,550 | 3,470 | 3,540 | 60,700 |
| 2007/05/30 | 3,380 | 3,470 | 3,380 | 3,440 | 43,500 |
| 2007/05/29 | 3,370 | 3,380 | 3,350 | 3,370 | 21,400 |
| 2007/05/28 | 3,340 | 3,370 | 3,340 | 3,350 | 33,900 |
| 2007/05/25 | 3,390 | 3,420 | 3,320 | 3,320 | 73,400 |
| 2007/05/24 | 3,500 | 3,550 | 3,400 | 3,410 | 49,100 |
| 2007/05/23 | 3,500 | 3,560 | 3,490 | 3,500 | 38,900 |
| 2007/05/22 | 3,350 | 3,500 | 3,350 | 3,490 | 45,000 |
| 2007/05/21 | 3,430 | 3,450 | 3,380 | 3,390 | 45,200 |
| 2007/05/18 | 3,500 | 3,590 | 3,450 | 3,450 | 55,600 |
| 2007/05/17 | 3,480 | 3,580 | 3,480 | 3,540 | 66,400 |
| 2007/05/16 | 3,430 | 3,510 | 3,430 | 3,490 | 85,600 |
| 2007/05/15 | 3,600 | 3,630 | 3,410 | 3,470 | 117,600 |
| 2007/05/14 | 3,710 | 3,730 | 3,610 | 3,640 | 65,300 |
| 2007/05/11 | 3,760 | 3,770 | 3,670 | 3,710 | 72,600 |
| 2007/05/10 | 3,830 | 3,840 | 3,780 | 3,790 | 27,300 |
| 2007/05/09 | 3,850 | 3,870 | 3,760 | 3,840 | 58,800 |
| 2007/05/08 | 3,920 | 3,920 | 3,840 | 3,850 | 40,400 |
| 2007/05/07 | 3,870 | 3,910 | 3,870 | 3,890 | 33,000 |
| 2007/05/02 | 3,800 | 3,840 | 3,780 | 3,840 | 39,800 |
| 2007/05/01 | 3,780 | 3,800 | 3,760 | 3,790 | 34,000 |
| 2007/04/27 | 3,790 | 3,850 | 3,770 | 3,780 | 53,600 |
| 2007/04/26 | 3,820 | 3,830 | 3,780 | 3,790 | 28,500 |
| 2007/04/25 | 3,790 | 3,840 | 3,780 | 3,790 | 22,500 |
| 2007/04/24 | 3,800 | 3,800 | 3,760 | 3,800 | 30,100 |
| 2007/04/23 | 3,900 | 3,920 | 3,770 | 3,790 | 59,200 |
| 2007/04/20 | 3,920 | 3,930 | 3,880 | 3,900 | 22,900 |
| 2007/04/19 | 3,980 | 3,980 | 3,900 | 3,910 | 22,700 |
| 2007/04/18 | 3,930 | 3,990 | 3,930 | 3,970 | 25,300 |
| 2007/04/17 | 4,030 | 4,030 | 3,930 | 3,960 | 33,000 |
| 2007/04/16 | 4,020 | 4,050 | 3,980 | 3,980 | 44,900 |
| 2007/04/13 | 4,000 | 4,020 | 3,940 | 3,940 | 24,400 |
| 2007/04/12 | 3,960 | 4,030 | 3,930 | 3,980 | 39,400 |
| 2007/04/11 | 4,000 | 4,040 | 3,970 | 3,990 | 56,300 |
| 2007/04/10 | 3,950 | 4,080 | 3,950 | 4,010 | 130,600 |
| 2007/04/09 | 3,900 | 3,930 | 3,860 | 3,900 | 29,400 |
| 2007/04/06 | 3,820 | 3,900 | 3,820 | 3,860 | 66,000 |
| 2007/04/05 | 3,810 | 3,850 | 3,810 | 3,820 | 23,500 |
| 2007/04/04 | 3,820 | 3,840 | 3,800 | 3,820 | 25,700 |
| 2007/04/03 | 3,780 | 3,880 | 3,770 | 3,770 | 25,400 |
| 2007/04/02 | 3,840 | 3,850 | 3,770 | 3,770 | 20,200 |
| 2007/03/30 | 3,850 | 3,880 | 3,830 | 3,840 | 11,300 |
| 2007/03/29 | 3,810 | 3,850 | 3,800 | 3,840 | 19,200 |
| 2007/03/28 | 3,890 | 3,920 | 3,840 | 3,840 | 17,900 |
| 2007/03/27 | 3,900 | 3,930 | 3,880 | 3,880 | 12,400 |
| 2007/03/26 | 3,890 | 3,950 | 3,880 | 3,900 | 24,400 |
| 2007/03/23 | 3,930 | 3,940 | 3,850 | 3,870 | 29,900 |
| 2007/03/22 | 3,950 | 3,990 | 3,920 | 3,920 | 42,800 |
| 2007/03/20 | 3,840 | 3,970 | 3,840 | 3,920 | 41,800 |
| 2007/03/19 | 3,780 | 3,820 | 3,780 | 3,810 | 38,600 |
| 2007/03/16 | 3,850 | 3,850 | 3,800 | 3,800 | 34,400 |
| 2007/03/15 | 3,840 | 3,850 | 3,810 | 3,810 | 31,900 |
| 2007/03/14 | 3,830 | 3,850 | 3,800 | 3,800 | 85,200 |
| 2007/03/13 | 3,990 | 4,000 | 3,930 | 3,930 | 41,500 |
| 2007/03/12 | 4,060 | 4,060 | 3,950 | 3,970 | 64,700 |
| 2007/03/09 | 3,950 | 4,040 | 3,950 | 4,010 | 40,500 |
| 2007/03/08 | 3,860 | 3,950 | 3,850 | 3,950 | 29,000 |
| 2007/03/07 | 3,930 | 3,970 | 3,870 | 3,870 | 52,700 |
| 2007/03/06 | 3,800 | 3,930 | 3,800 | 3,880 | 62,000 |
| 2007/03/05 | 3,950 | 3,950 | 3,810 | 3,840 | 89,700 |
| 2007/03/02 | 4,050 | 4,050 | 3,980 | 4,000 | 53,300 |
| 2007/03/01 | 4,130 | 4,190 | 3,980 | 4,100 | 70,900 |
| 2007/02/28 | 3,870 | 4,110 | 3,870 | 4,080 | 101,100 |
| 2007/02/27 | 4,300 | 4,340 | 4,170 | 4,170 | 66,000 |
| 2007/02/26 | 4,250 | 4,350 | 4,220 | 4,350 | 139,900 |
| 2007/02/23 | 3,990 | 4,150 | 3,950 | 4,150 | 74,800 |
| 2007/02/22 | 3,970 | 3,990 | 3,940 | 3,990 | 64,900 |
| 2007/02/21 | 3,950 | 3,980 | 3,940 | 3,970 | 39,300 |
| 2007/02/20 | 4,000 | 4,000 | 3,950 | 3,980 | 31,500 |
| 2007/02/19 | 3,990 | 4,010 | 3,970 | 4,010 | 52,900 |
| 2007/02/16 | 4,050 | 4,050 | 4,000 | 4,010 | 41,900 |
| 2007/02/15 | 4,050 | 4,090 | 4,010 | 4,050 | 64,100 |
| 2007/02/14 | 4,020 | 4,040 | 4,010 | 4,020 | 59,900 |
| 2007/02/13 | 4,020 | 4,060 | 4,010 | 4,010 | 26,000 |
| 2007/02/09 | 3,990 | 4,070 | 3,970 | 4,060 | 50,700 |
| 2007/02/08 | 4,070 | 4,080 | 3,960 | 4,000 | 77,200 |
| 2007/02/07 | 4,110 | 4,110 | 4,050 | 4,060 | 34,900 |
| 2007/02/06 | 4,070 | 4,110 | 4,040 | 4,090 | 88,700 |
| 2007/02/05 | 4,120 | 4,140 | 4,060 | 4,060 | 91,700 |
| 2007/02/02 | 4,280 | 4,360 | 4,180 | 4,200 | 171,000 |
| 2007/02/01 | 4,250 | 4,320 | 4,250 | 4,290 | 47,000 |
| 2007/01/31 | 4,300 | 4,300 | 4,240 | 4,270 | 40,600 |
| 2007/01/30 | 4,370 | 4,390 | 4,290 | 4,320 | 83,800 |
| 2007/01/29 | 4,320 | 4,380 | 4,300 | 4,360 | 118,000 |
| 2007/01/26 | 4,240 | 4,290 | 4,170 | 4,290 | 58,400 |
| 2007/01/25 | 4,280 | 4,320 | 4,240 | 4,260 | 71,300 |
| 2007/01/24 | 4,290 | 4,300 | 4,250 | 4,260 | 75,600 |
| 2007/01/23 | 4,300 | 4,340 | 4,270 | 4,290 | 82,400 |
| 2007/01/22 | 4,330 | 4,340 | 4,270 | 4,290 | 105,800 |
| 2007/01/19 | 4,340 | 4,350 | 4,270 | 4,290 | 165,000 |
| 2007/01/18 | 4,410 | 4,420 | 4,340 | 4,390 | 127,200 |
| 2007/01/17 | 4,470 | 4,480 | 4,380 | 4,440 | 94,100 |
| 2007/01/16 | 4,580 | 4,580 | 4,470 | 4,470 | 39,200 |
| 2007/01/15 | 4,460 | 4,550 | 4,380 | 4,550 | 63,400 |
| 2007/01/12 | 4,350 | 4,420 | 4,300 | 4,410 | 55,600 |
| 2007/01/11 | 4,340 | 4,380 | 4,270 | 4,370 | 77,100 |
| 2007/01/10 | 4,450 | 4,480 | 4,360 | 4,370 | 51,200 |
| 2007/01/09 | 4,460 | 4,510 | 4,450 | 4,480 | 29,500 |
| 2007/01/05 | 4,530 | 4,560 | 4,460 | 4,480 | 69,200 |
| 2007/01/04 | 4,600 | 4,630 | 4,540 | 4,580 | 51,500 |