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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,990 | 4,990 | 4,870 | 4,870 | 25,800 |
| 2009/12/29 | 4,970 | 5,020 | 4,940 | 4,970 | 30,200 |
| 2009/12/28 | 4,840 | 5,010 | 4,840 | 4,970 | 55,400 |
| 2009/12/25 | 4,990 | 4,990 | 4,840 | 4,860 | 54,000 |
| 2009/12/24 | 4,950 | 4,950 | 4,850 | 4,920 | 37,500 |
| 2009/12/22 | 4,850 | 4,900 | 4,780 | 4,870 | 43,200 |
| 2009/12/21 | 4,850 | 4,850 | 4,700 | 4,720 | 79,700 |
| 2009/12/18 | 4,840 | 4,920 | 4,680 | 4,880 | 58,000 |
| 2009/12/17 | 4,910 | 4,950 | 4,860 | 4,880 | 31,400 |
| 2009/12/16 | 5,000 | 5,070 | 4,920 | 4,960 | 49,200 |
| 2009/12/15 | 5,040 | 5,080 | 5,000 | 5,040 | 33,900 |
| 2009/12/14 | 4,930 | 5,040 | 4,930 | 5,030 | 33,100 |
| 2009/12/11 | 5,000 | 5,020 | 4,890 | 4,970 | 45,800 |
| 2009/12/10 | 4,930 | 5,100 | 4,850 | 4,850 | 85,500 |
| 2009/12/09 | 4,920 | 5,040 | 4,870 | 4,980 | 76,200 |
| 2009/12/08 | 4,740 | 5,000 | 4,670 | 4,980 | 89,600 |
| 2009/12/07 | 4,840 | 4,850 | 4,720 | 4,730 | 56,700 |
| 2009/12/04 | 4,800 | 4,830 | 4,680 | 4,720 | 51,900 |
| 2009/12/03 | 4,740 | 4,820 | 4,700 | 4,760 | 36,900 |
| 2009/12/02 | 4,680 | 4,830 | 4,580 | 4,650 | 77,300 |
| 2009/12/01 | 4,450 | 4,720 | 4,440 | 4,700 | 134,400 |
| 2009/11/30 | 4,030 | 4,430 | 4,010 | 4,430 | 127,200 |
| 2009/11/27 | 3,930 | 4,060 | 3,920 | 3,930 | 64,400 |
| 2009/11/26 | 4,050 | 4,150 | 4,030 | 4,030 | 38,400 |
| 2009/11/25 | 4,110 | 4,150 | 3,980 | 4,150 | 47,100 |
| 2009/11/24 | 4,320 | 4,450 | 4,130 | 4,140 | 85,400 |
| 2009/11/20 | 4,100 | 4,320 | 4,000 | 4,300 | 110,800 |
| 2009/11/19 | 3,940 | 4,130 | 3,930 | 4,100 | 144,600 |
| 2009/11/18 | 4,360 | 4,370 | 3,910 | 3,910 | 163,400 |
| 2009/11/17 | 4,840 | 4,850 | 4,390 | 4,410 | 112,300 |
| 2009/11/16 | 4,710 | 4,830 | 4,660 | 4,790 | 92,900 |
| 2009/11/13 | 4,970 | 5,030 | 4,580 | 4,650 | 116,500 |
| 2009/11/12 | 4,960 | 5,100 | 4,950 | 5,040 | 40,700 |
| 2009/11/11 | 5,110 | 5,110 | 4,970 | 4,980 | 22,500 |
| 2009/11/10 | 5,140 | 5,160 | 5,040 | 5,080 | 39,400 |
| 2009/11/09 | 5,150 | 5,170 | 5,080 | 5,100 | 35,500 |
| 2009/11/06 | 5,040 | 5,130 | 5,030 | 5,110 | 47,500 |
| 2009/11/05 | 5,050 | 5,100 | 4,960 | 5,000 | 44,400 |
| 2009/11/04 | 5,010 | 5,050 | 4,930 | 5,050 | 65,800 |
| 2009/11/02 | 4,850 | 4,960 | 4,820 | 4,900 | 40,200 |
| 2009/10/30 | 5,220 | 5,220 | 5,020 | 5,050 | 40,300 |
| 2009/10/29 | 5,020 | 5,140 | 4,960 | 5,110 | 126,900 |
| 2009/10/28 | 5,120 | 5,270 | 5,120 | 5,220 | 89,500 |
| 2009/10/27 | 5,210 | 5,230 | 5,070 | 5,100 | 99,400 |
| 2009/10/26 | 5,200 | 5,290 | 5,170 | 5,270 | 102,500 |
| 2009/10/23 | 5,100 | 5,190 | 5,050 | 5,190 | 105,600 |
| 2009/10/22 | 4,980 | 5,100 | 4,920 | 5,100 | 73,700 |
| 2009/10/21 | 5,020 | 5,070 | 5,000 | 5,020 | 25,900 |
| 2009/10/20 | 5,050 | 5,140 | 5,020 | 5,060 | 91,600 |
| 2009/10/19 | 4,920 | 5,040 | 4,920 | 5,040 | 71,400 |
| 2009/10/16 | 4,980 | 5,000 | 4,900 | 4,970 | 24,900 |
| 2009/10/15 | 5,010 | 5,080 | 4,960 | 5,020 | 71,100 |
| 2009/10/14 | 4,890 | 5,060 | 4,810 | 5,000 | 119,600 |
| 2009/10/13 | 5,090 | 5,090 | 4,880 | 4,900 | 72,200 |
| 2009/10/09 | 4,690 | 5,050 | 4,640 | 5,010 | 138,600 |
| 2009/10/08 | 4,640 | 4,710 | 4,520 | 4,590 | 56,300 |
| 2009/10/07 | 4,420 | 4,690 | 4,370 | 4,630 | 102,400 |
| 2009/10/06 | 4,390 | 4,570 | 4,360 | 4,450 | 99,600 |
| 2009/10/05 | 4,540 | 4,590 | 4,200 | 4,240 | 120,700 |
| 2009/10/02 | 4,730 | 4,740 | 4,570 | 4,630 | 97,300 |
| 2009/10/01 | 5,000 | 5,040 | 4,840 | 4,900 | 82,900 |
| 2009/09/30 | 4,950 | 5,000 | 4,900 | 4,960 | 56,900 |
| 2009/09/29 | 4,960 | 4,960 | 4,840 | 4,950 | 59,800 |
| 2009/09/28 | 5,000 | 5,000 | 4,710 | 4,810 | 80,100 |
| 2009/09/25 | 5,000 | 5,150 | 4,930 | 5,030 | 138,900 |
| 2009/09/24 | 4,980 | 5,080 | 4,950 | 5,060 | 154,000 |
| 2009/09/18 | 4,870 | 4,950 | 4,810 | 4,920 | 92,100 |
| 2009/09/17 | 4,940 | 5,010 | 4,740 | 4,850 | 146,400 |
| 2009/09/16 | 4,630 | 4,970 | 4,630 | 4,920 | 274,200 |
| 2009/09/15 | 4,440 | 4,640 | 4,440 | 4,580 | 68,000 |
| 2009/09/14 | 4,670 | 4,750 | 4,400 | 4,470 | 109,000 |
| 2009/09/11 | 4,850 | 4,890 | 4,600 | 4,630 | 101,100 |
| 2009/09/10 | 4,670 | 4,850 | 4,660 | 4,810 | 113,400 |
| 2009/09/09 | 4,680 | 4,760 | 4,640 | 4,720 | 101,400 |
| 2009/09/08 | 4,520 | 4,690 | 4,500 | 4,680 | 186,900 |
| 2009/09/07 | 4,340 | 4,500 | 4,300 | 4,490 | 110,000 |
| 2009/09/04 | 4,150 | 4,270 | 4,150 | 4,250 | 57,100 |
| 2009/09/03 | 4,140 | 4,260 | 4,120 | 4,130 | 70,100 |
| 2009/09/02 | 4,220 | 4,220 | 4,100 | 4,130 | 49,800 |
| 2009/09/01 | 4,230 | 4,350 | 4,220 | 4,270 | 49,600 |
| 2009/08/31 | 4,300 | 4,430 | 4,180 | 4,380 | 86,800 |
| 2009/08/28 | 4,460 | 4,510 | 4,270 | 4,300 | 102,000 |
| 2009/08/27 | 4,510 | 4,620 | 4,420 | 4,550 | 133,200 |
| 2009/08/26 | 4,360 | 4,560 | 4,350 | 4,510 | 294,100 |
| 2009/08/25 | 4,060 | 4,290 | 4,010 | 4,280 | 214,400 |
| 2009/08/24 | 3,990 | 4,070 | 3,980 | 4,040 | 115,000 |
| 2009/08/21 | 3,760 | 3,950 | 3,760 | 3,900 | 128,000 |
| 2009/08/20 | 3,640 | 3,770 | 3,640 | 3,750 | 27,400 |
| 2009/08/19 | 3,700 | 3,730 | 3,640 | 3,690 | 28,500 |
| 2009/08/18 | 3,690 | 3,760 | 3,670 | 3,720 | 26,900 |
| 2009/08/17 | 3,770 | 3,830 | 3,710 | 3,750 | 59,300 |
| 2009/08/14 | 3,830 | 3,830 | 3,760 | 3,800 | 26,000 |
| 2009/08/13 | 3,840 | 3,840 | 3,730 | 3,780 | 46,000 |
| 2009/08/12 | 3,600 | 3,820 | 3,600 | 3,800 | 147,900 |
| 2009/08/11 | 3,540 | 3,720 | 3,530 | 3,700 | 97,500 |
| 2009/08/10 | 3,400 | 3,560 | 3,400 | 3,560 | 52,900 |
| 2009/08/07 | 3,380 | 3,410 | 3,330 | 3,410 | 20,600 |
| 2009/08/06 | 3,330 | 3,440 | 3,330 | 3,430 | 21,600 |
| 2009/08/05 | 3,430 | 3,480 | 3,380 | 3,420 | 25,100 |
| 2009/08/04 | 3,500 | 3,500 | 3,400 | 3,430 | 26,400 |
| 2009/08/03 | 3,500 | 3,500 | 3,420 | 3,450 | 19,900 |
| 2009/07/31 | 3,450 | 3,480 | 3,400 | 3,480 | 45,400 |
| 2009/07/30 | 3,450 | 3,450 | 3,320 | 3,350 | 46,400 |
| 2009/07/29 | 3,390 | 3,430 | 3,330 | 3,420 | 47,200 |
| 2009/07/28 | 3,450 | 3,450 | 3,320 | 3,370 | 80,800 |
| 2009/07/27 | 3,570 | 3,590 | 3,400 | 3,400 | 128,700 |
| 2009/07/24 | 3,740 | 3,740 | 3,570 | 3,670 | 78,600 |
| 2009/07/23 | 3,470 | 3,730 | 3,450 | 3,690 | 159,400 |
| 2009/07/22 | 3,510 | 3,540 | 3,430 | 3,460 | 55,900 |
| 2009/07/21 | 3,550 | 3,560 | 3,440 | 3,520 | 30,700 |
| 2009/07/17 | 3,550 | 3,550 | 3,440 | 3,470 | 16,800 |
| 2009/07/16 | 3,640 | 3,670 | 3,400 | 3,400 | 46,000 |
| 2009/07/15 | 3,600 | 3,690 | 3,540 | 3,580 | 117,300 |
| 2009/07/14 | 3,210 | 3,520 | 3,180 | 3,520 | 144,500 |
| 2009/07/13 | 3,250 | 3,290 | 3,140 | 3,140 | 68,700 |
| 2009/07/10 | 3,200 | 3,230 | 3,160 | 3,190 | 52,400 |
| 2009/07/09 | 3,190 | 3,230 | 3,110 | 3,160 | 66,700 |
| 2009/07/08 | 3,240 | 3,290 | 3,230 | 3,250 | 25,100 |
| 2009/07/07 | 3,310 | 3,350 | 3,200 | 3,290 | 31,000 |
| 2009/07/06 | 3,280 | 3,300 | 3,260 | 3,300 | 27,800 |
| 2009/07/03 | 3,270 | 3,320 | 3,250 | 3,320 | 28,300 |
| 2009/07/02 | 3,290 | 3,370 | 3,270 | 3,340 | 42,500 |
| 2009/07/01 | 3,290 | 3,290 | 3,200 | 3,240 | 58,600 |
| 2009/06/30 | 3,430 | 3,430 | 3,310 | 3,310 | 46,900 |
| 2009/06/29 | 3,500 | 3,500 | 3,310 | 3,350 | 41,400 |
| 2009/06/26 | 3,570 | 3,570 | 3,460 | 3,480 | 32,100 |
| 2009/06/25 | 3,410 | 3,480 | 3,320 | 3,480 | 39,100 |
| 2009/06/24 | 3,410 | 3,410 | 3,230 | 3,320 | 36,900 |
| 2009/06/23 | 3,430 | 3,490 | 3,360 | 3,360 | 47,400 |
| 2009/06/22 | 3,600 | 3,630 | 3,530 | 3,530 | 42,500 |
| 2009/06/19 | 3,600 | 3,630 | 3,430 | 3,510 | 54,400 |
| 2009/06/18 | 3,630 | 3,770 | 3,420 | 3,600 | 127,900 |
| 2009/06/17 | 3,200 | 3,540 | 3,180 | 3,540 | 84,300 |
| 2009/06/16 | 3,290 | 3,380 | 3,220 | 3,300 | 64,100 |
| 2009/06/15 | 3,580 | 3,600 | 3,410 | 3,440 | 65,600 |
| 2009/06/12 | 3,580 | 3,670 | 3,550 | 3,630 | 93,400 |
| 2009/06/11 | 3,600 | 3,630 | 3,550 | 3,630 | 61,500 |
| 2009/06/10 | 3,630 | 3,630 | 3,490 | 3,540 | 69,300 |
| 2009/06/09 | 3,730 | 3,730 | 3,570 | 3,590 | 67,400 |
| 2009/06/08 | 3,720 | 3,780 | 3,660 | 3,720 | 132,200 |
| 2009/06/05 | 3,540 | 3,710 | 3,540 | 3,640 | 90,500 |
| 2009/06/04 | 3,490 | 3,740 | 3,470 | 3,520 | 140,000 |
| 2009/06/03 | 3,440 | 3,850 | 3,420 | 3,590 | 261,500 |
| 2009/06/02 | 3,050 | 3,500 | 3,030 | 3,400 | 234,500 |
| 2009/06/01 | 2,970 | 3,070 | 2,910 | 3,000 | 110,000 |
| 2009/05/29 | 2,950 | 3,030 | 2,915 | 3,010 | 81,500 |
| 2009/05/28 | 2,690 | 3,100 | 2,665 | 3,040 | 236,700 |
| 2009/05/27 | 2,530 | 2,740 | 2,495 | 2,730 | 127,500 |
| 2009/05/26 | 2,525 | 2,525 | 2,425 | 2,480 | 17,900 |
| 2009/05/25 | 2,520 | 2,520 | 2,480 | 2,515 | 32,100 |
| 2009/05/22 | 2,490 | 2,535 | 2,490 | 2,520 | 29,300 |
| 2009/05/21 | 2,465 | 2,545 | 2,460 | 2,530 | 66,700 |
| 2009/05/20 | 2,400 | 2,500 | 2,385 | 2,500 | 96,900 |
| 2009/05/19 | 2,400 | 2,400 | 2,330 | 2,400 | 48,700 |
| 2009/05/18 | 2,280 | 2,385 | 2,255 | 2,385 | 71,900 |
| 2009/05/15 | 2,155 | 2,300 | 2,155 | 2,270 | 26,200 |
| 2009/05/14 | 2,145 | 2,230 | 2,120 | 2,175 | 20,500 |
| 2009/05/13 | 2,220 | 2,225 | 2,195 | 2,200 | 10,700 |
| 2009/05/12 | 2,275 | 2,290 | 2,180 | 2,240 | 33,800 |
| 2009/05/11 | 2,200 | 2,280 | 2,200 | 2,280 | 41,200 |
| 2009/05/08 | 2,155 | 2,210 | 2,125 | 2,205 | 29,900 |
| 2009/05/07 | 2,225 | 2,225 | 2,110 | 2,145 | 31,300 |
| 2009/05/01 | 2,030 | 2,090 | 2,000 | 2,065 | 85,400 |
| 2009/04/30 | 2,165 | 2,240 | 2,110 | 2,110 | 40,400 |
| 2009/04/28 | 2,270 | 2,305 | 2,170 | 2,200 | 45,600 |
| 2009/04/27 | 2,310 | 2,350 | 2,250 | 2,350 | 31,600 |
| 2009/04/24 | 2,400 | 2,415 | 2,290 | 2,290 | 78,800 |
| 2009/04/23 | 2,300 | 2,395 | 2,190 | 2,370 | 113,900 |
| 2009/04/22 | 1,990 | 2,260 | 1,980 | 2,220 | 165,400 |
| 2009/04/21 | 1,929 | 2,010 | 1,929 | 1,960 | 40,100 |
| 2009/04/20 | 1,900 | 1,970 | 1,900 | 1,959 | 30,800 |
| 2009/04/17 | 1,935 | 1,935 | 1,910 | 1,910 | 8,900 |
| 2009/04/16 | 1,949 | 1,949 | 1,906 | 1,906 | 32,200 |
| 2009/04/15 | 1,901 | 1,940 | 1,881 | 1,940 | 52,400 |
| 2009/04/14 | 1,887 | 1,928 | 1,876 | 1,915 | 26,600 |
| 2009/04/13 | 1,940 | 1,940 | 1,900 | 1,917 | 11,600 |
| 2009/04/10 | 1,940 | 1,940 | 1,911 | 1,935 | 24,000 |
| 2009/04/09 | 1,941 | 1,941 | 1,901 | 1,924 | 31,300 |
| 2009/04/08 | 1,944 | 1,944 | 1,861 | 1,872 | 35,000 |
| 2009/04/07 | 1,930 | 1,951 | 1,906 | 1,951 | 62,500 |
| 2009/04/06 | 1,825 | 1,920 | 1,824 | 1,920 | 100,200 |
| 2009/04/03 | 1,911 | 1,915 | 1,780 | 1,802 | 57,500 |
| 2009/04/02 | 1,919 | 1,919 | 1,870 | 1,898 | 43,500 |
| 2009/04/01 | 1,877 | 1,924 | 1,850 | 1,878 | 57,200 |
| 2009/03/31 | 1,740 | 1,841 | 1,716 | 1,841 | 63,200 |
| 2009/03/30 | 1,801 | 1,814 | 1,723 | 1,736 | 48,400 |
| 2009/03/27 | 1,840 | 1,849 | 1,801 | 1,801 | 40,100 |
| 2009/03/26 | 1,811 | 1,860 | 1,810 | 1,818 | 40,600 |
| 2009/03/25 | 1,838 | 1,860 | 1,822 | 1,860 | 25,800 |
| 2009/03/24 | 1,870 | 1,880 | 1,790 | 1,829 | 28,800 |
| 2009/03/23 | 1,834 | 1,855 | 1,826 | 1,855 | 18,600 |
| 2009/03/19 | 1,893 | 1,893 | 1,812 | 1,851 | 27,000 |
| 2009/03/18 | 1,925 | 1,925 | 1,876 | 1,876 | 19,600 |
| 2009/03/17 | 1,930 | 1,930 | 1,891 | 1,902 | 25,900 |
| 2009/03/16 | 1,869 | 1,938 | 1,869 | 1,921 | 25,600 |
| 2009/03/13 | 1,910 | 1,910 | 1,878 | 1,899 | 33,800 |
| 2009/03/12 | 1,907 | 1,915 | 1,842 | 1,859 | 23,600 |
| 2009/03/11 | 1,910 | 1,930 | 1,867 | 1,912 | 50,200 |
| 2009/03/10 | 1,900 | 1,918 | 1,836 | 1,855 | 28,600 |
| 2009/03/09 | 1,905 | 1,930 | 1,877 | 1,921 | 53,300 |
| 2009/03/06 | 1,865 | 1,884 | 1,830 | 1,875 | 74,400 |
| 2009/03/05 | 1,825 | 1,845 | 1,815 | 1,819 | 43,600 |
| 2009/03/04 | 1,800 | 1,830 | 1,771 | 1,814 | 31,800 |
| 2009/03/03 | 1,720 | 1,823 | 1,712 | 1,804 | 25,700 |
| 2009/03/02 | 1,852 | 1,853 | 1,780 | 1,790 | 67,400 |
| 2009/02/27 | 1,900 | 1,905 | 1,855 | 1,880 | 39,600 |
| 2009/02/26 | 1,904 | 1,942 | 1,901 | 1,910 | 21,800 |
| 2009/02/25 | 1,938 | 1,950 | 1,890 | 1,933 | 32,400 |
| 2009/02/24 | 1,880 | 1,921 | 1,857 | 1,920 | 40,500 |
| 2009/02/23 | 1,800 | 1,880 | 1,786 | 1,880 | 25,400 |
| 2009/02/20 | 1,949 | 1,950 | 1,853 | 1,862 | 34,000 |
| 2009/02/19 | 1,876 | 1,980 | 1,876 | 1,910 | 81,600 |
| 2009/02/18 | 1,799 | 1,915 | 1,785 | 1,899 | 76,200 |
| 2009/02/17 | 1,848 | 1,848 | 1,815 | 1,829 | 29,400 |
| 2009/02/16 | 1,840 | 1,875 | 1,810 | 1,833 | 57,600 |
| 2009/02/13 | 1,694 | 1,800 | 1,694 | 1,800 | 45,200 |
| 2009/02/12 | 1,680 | 1,735 | 1,671 | 1,724 | 20,900 |
| 2009/02/10 | 1,681 | 1,727 | 1,680 | 1,702 | 22,900 |
| 2009/02/09 | 1,770 | 1,782 | 1,680 | 1,681 | 41,500 |
| 2009/02/06 | 1,840 | 1,845 | 1,750 | 1,785 | 49,300 |
| 2009/02/05 | 1,761 | 1,824 | 1,735 | 1,782 | 42,100 |
| 2009/02/04 | 1,672 | 1,778 | 1,672 | 1,758 | 47,400 |
| 2009/02/03 | 1,686 | 1,750 | 1,670 | 1,673 | 51,800 |
| 2009/02/02 | 1,820 | 1,820 | 1,689 | 1,696 | 67,900 |
| 2009/01/30 | 1,829 | 1,860 | 1,817 | 1,850 | 42,700 |
| 2009/01/29 | 1,830 | 1,900 | 1,820 | 1,889 | 121,100 |
| 2009/01/28 | 1,788 | 1,800 | 1,721 | 1,770 | 58,200 |
| 2009/01/27 | 1,720 | 1,795 | 1,712 | 1,758 | 101,400 |
| 2009/01/26 | 1,800 | 1,840 | 1,695 | 1,703 | 118,800 |
| 2009/01/23 | 1,645 | 1,955 | 1,630 | 1,712 | 237,200 |
| 2009/01/22 | 1,699 | 1,720 | 1,652 | 1,674 | 112,200 |
| 2009/01/21 | 1,414 | 1,620 | 1,405 | 1,609 | 129,300 |
| 2009/01/20 | 1,477 | 1,491 | 1,430 | 1,474 | 44,000 |
| 2009/01/19 | 1,450 | 1,498 | 1,435 | 1,479 | 53,600 |
| 2009/01/16 | 1,366 | 1,518 | 1,366 | 1,450 | 114,900 |
| 2009/01/15 | 1,321 | 1,375 | 1,310 | 1,359 | 24,200 |
| 2009/01/14 | 1,400 | 1,400 | 1,347 | 1,371 | 31,900 |
| 2009/01/13 | 1,394 | 1,394 | 1,315 | 1,346 | 55,100 |
| 2009/01/09 | 1,426 | 1,430 | 1,390 | 1,397 | 40,600 |
| 2009/01/08 | 1,480 | 1,482 | 1,420 | 1,448 | 66,000 |
| 2009/01/07 | 1,530 | 1,536 | 1,478 | 1,501 | 108,000 |
| 2009/01/06 | 1,385 | 1,500 | 1,330 | 1,500 | 85,300 |
| 2009/01/05 | 1,400 | 1,445 | 1,340 | 1,390 | 27,900 |