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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,745 | 3,860 | 3,670 | 3,820 | 114,600 |
| 2010/12/29 | 3,595 | 3,750 | 3,555 | 3,740 | 64,400 |
| 2010/12/28 | 3,530 | 3,580 | 3,530 | 3,560 | 22,600 |
| 2010/12/27 | 3,560 | 3,565 | 3,530 | 3,555 | 15,000 |
| 2010/12/24 | 3,580 | 3,585 | 3,550 | 3,555 | 28,100 |
| 2010/12/22 | 3,600 | 3,620 | 3,570 | 3,585 | 37,700 |
| 2010/12/21 | 3,545 | 3,615 | 3,545 | 3,600 | 44,200 |
| 2010/12/20 | 3,585 | 3,590 | 3,470 | 3,535 | 54,100 |
| 2010/12/17 | 3,550 | 3,615 | 3,535 | 3,595 | 62,300 |
| 2010/12/16 | 3,520 | 3,550 | 3,465 | 3,515 | 56,900 |
| 2010/12/15 | 3,430 | 3,530 | 3,415 | 3,530 | 69,000 |
| 2010/12/14 | 3,405 | 3,450 | 3,350 | 3,430 | 65,200 |
| 2010/12/13 | 3,325 | 3,445 | 3,320 | 3,435 | 38,300 |
| 2010/12/10 | 3,425 | 3,425 | 3,360 | 3,365 | 27,100 |
| 2010/12/09 | 3,410 | 3,410 | 3,385 | 3,390 | 20,400 |
| 2010/12/08 | 3,425 | 3,425 | 3,360 | 3,405 | 43,300 |
| 2010/12/07 | 3,365 | 3,400 | 3,355 | 3,400 | 28,600 |
| 2010/12/06 | 3,355 | 3,375 | 3,340 | 3,360 | 19,500 |
| 2010/12/03 | 3,420 | 3,420 | 3,320 | 3,330 | 43,100 |
| 2010/12/02 | 3,425 | 3,430 | 3,355 | 3,405 | 40,200 |
| 2010/12/01 | 3,350 | 3,370 | 3,315 | 3,340 | 29,700 |
| 2010/11/30 | 3,360 | 3,405 | 3,330 | 3,350 | 70,600 |
| 2010/11/29 | 3,220 | 3,365 | 3,200 | 3,315 | 78,700 |
| 2010/11/26 | 3,225 | 3,255 | 3,205 | 3,215 | 48,600 |
| 2010/11/25 | 3,240 | 3,280 | 3,225 | 3,255 | 41,100 |
| 2010/11/24 | 3,240 | 3,255 | 3,220 | 3,225 | 115,200 |
| 2010/11/22 | 3,385 | 3,385 | 3,305 | 3,345 | 49,100 |
| 2010/11/19 | 3,445 | 3,445 | 3,350 | 3,380 | 85,300 |
| 2010/11/18 | 3,400 | 3,460 | 3,370 | 3,445 | 36,900 |
| 2010/11/17 | 3,355 | 3,430 | 3,350 | 3,360 | 37,300 |
| 2010/11/16 | 3,380 | 3,420 | 3,320 | 3,365 | 46,800 |
| 2010/11/15 | 3,430 | 3,430 | 3,360 | 3,380 | 53,300 |
| 2010/11/12 | 3,460 | 3,510 | 3,425 | 3,440 | 31,700 |
| 2010/11/11 | 3,455 | 3,510 | 3,410 | 3,510 | 44,600 |
| 2010/11/10 | 3,500 | 3,560 | 3,470 | 3,500 | 28,400 |
| 2010/11/09 | 3,515 | 3,570 | 3,440 | 3,475 | 47,100 |
| 2010/11/08 | 3,680 | 3,690 | 3,550 | 3,585 | 35,700 |
| 2010/11/05 | 3,530 | 3,630 | 3,520 | 3,625 | 91,200 |
| 2010/11/04 | 3,455 | 3,530 | 3,455 | 3,490 | 38,800 |
| 2010/11/02 | 3,425 | 3,475 | 3,410 | 3,450 | 44,900 |
| 2010/11/01 | 3,450 | 3,475 | 3,400 | 3,410 | 59,700 |
| 2010/10/29 | 3,430 | 3,495 | 3,400 | 3,470 | 68,800 |
| 2010/10/28 | 3,475 | 3,520 | 3,450 | 3,465 | 173,700 |
| 2010/10/27 | 3,465 | 3,525 | 3,360 | 3,410 | 187,300 |
| 2010/10/26 | 3,400 | 3,440 | 3,215 | 3,400 | 128,300 |
| 2010/10/25 | 3,130 | 3,175 | 3,130 | 3,150 | 43,900 |
| 2010/10/22 | 3,140 | 3,185 | 3,135 | 3,170 | 43,300 |
| 2010/10/21 | 3,165 | 3,170 | 3,100 | 3,140 | 42,200 |
| 2010/10/20 | 3,125 | 3,175 | 3,090 | 3,145 | 42,900 |
| 2010/10/19 | 3,050 | 3,200 | 3,050 | 3,195 | 83,800 |
| 2010/10/18 | 2,995 | 3,090 | 2,995 | 3,055 | 50,800 |
| 2010/10/15 | 2,850 | 2,999 | 2,841 | 2,990 | 70,900 |
| 2010/10/14 | 2,829 | 2,875 | 2,829 | 2,849 | 53,100 |
| 2010/10/13 | 2,877 | 2,923 | 2,831 | 2,838 | 32,500 |
| 2010/10/12 | 2,955 | 2,955 | 2,860 | 2,866 | 49,100 |
| 2010/10/08 | 2,967 | 3,010 | 2,952 | 2,952 | 44,900 |
| 2010/10/07 | 2,960 | 3,030 | 2,960 | 3,010 | 27,700 |
| 2010/10/06 | 2,999 | 3,005 | 2,955 | 2,999 | 83,500 |
| 2010/10/05 | 2,846 | 2,927 | 2,846 | 2,912 | 52,700 |
| 2010/10/04 | 2,825 | 2,875 | 2,815 | 2,836 | 39,800 |
| 2010/10/01 | 2,907 | 2,907 | 2,804 | 2,825 | 91,600 |
| 2010/09/30 | 2,981 | 3,005 | 2,895 | 2,907 | 67,200 |
| 2010/09/29 | 2,990 | 3,045 | 2,990 | 3,005 | 46,800 |
| 2010/09/28 | 3,030 | 3,045 | 2,990 | 3,005 | 61,600 |
| 2010/09/27 | 3,080 | 3,080 | 3,015 | 3,045 | 32,300 |
| 2010/09/24 | 3,055 | 3,070 | 3,010 | 3,020 | 24,100 |
| 2010/09/22 | 3,100 | 3,140 | 3,065 | 3,065 | 18,300 |
| 2010/09/21 | 3,180 | 3,180 | 3,090 | 3,110 | 23,300 |
| 2010/09/17 | 3,170 | 3,185 | 3,145 | 3,150 | 22,500 |
| 2010/09/16 | 3,145 | 3,160 | 3,090 | 3,110 | 15,600 |
| 2010/09/15 | 3,080 | 3,175 | 3,075 | 3,140 | 42,800 |
| 2010/09/14 | 3,195 | 3,195 | 3,110 | 3,125 | 17,300 |
| 2010/09/13 | 3,190 | 3,210 | 3,155 | 3,185 | 44,500 |
| 2010/09/10 | 3,150 | 3,170 | 3,125 | 3,165 | 34,600 |
| 2010/09/09 | 3,090 | 3,130 | 3,065 | 3,110 | 26,300 |
| 2010/09/08 | 3,080 | 3,080 | 3,000 | 3,005 | 41,400 |
| 2010/09/07 | 3,125 | 3,185 | 3,115 | 3,150 | 22,100 |
| 2010/09/06 | 3,155 | 3,175 | 3,110 | 3,160 | 33,000 |
| 2010/09/03 | 2,947 | 3,120 | 2,942 | 3,120 | 59,300 |
| 2010/09/02 | 2,986 | 3,000 | 2,890 | 2,918 | 61,200 |
| 2010/09/01 | 3,015 | 3,075 | 2,914 | 2,946 | 89,700 |
| 2010/08/31 | 3,050 | 3,100 | 3,010 | 3,020 | 47,900 |
| 2010/08/30 | 3,150 | 3,150 | 3,095 | 3,095 | 29,100 |
| 2010/08/27 | 2,994 | 3,060 | 2,944 | 3,050 | 32,600 |
| 2010/08/26 | 2,937 | 3,015 | 2,932 | 2,977 | 37,700 |
| 2010/08/25 | 2,914 | 3,020 | 2,914 | 2,941 | 69,800 |
| 2010/08/24 | 2,872 | 2,965 | 2,855 | 2,956 | 42,100 |
| 2010/08/23 | 2,992 | 2,992 | 2,900 | 2,903 | 55,800 |
| 2010/08/20 | 3,020 | 3,030 | 2,982 | 2,992 | 38,100 |
| 2010/08/19 | 3,030 | 3,055 | 3,020 | 3,040 | 52,800 |
| 2010/08/18 | 3,060 | 3,095 | 2,985 | 3,015 | 44,200 |
| 2010/08/17 | 3,045 | 3,080 | 3,030 | 3,040 | 32,000 |
| 2010/08/16 | 3,110 | 3,155 | 3,040 | 3,045 | 40,400 |
| 2010/08/13 | 3,095 | 3,210 | 3,095 | 3,155 | 52,700 |
| 2010/08/12 | 3,060 | 3,125 | 2,994 | 3,120 | 79,900 |
| 2010/08/11 | 3,235 | 3,235 | 3,120 | 3,145 | 62,800 |
| 2010/08/10 | 3,330 | 3,330 | 3,200 | 3,240 | 33,400 |
| 2010/08/09 | 3,300 | 3,345 | 3,295 | 3,330 | 42,300 |
| 2010/08/06 | 3,300 | 3,315 | 3,250 | 3,280 | 78,500 |
| 2010/08/05 | 3,350 | 3,365 | 3,305 | 3,325 | 51,400 |
| 2010/08/04 | 3,485 | 3,485 | 3,275 | 3,315 | 86,900 |
| 2010/08/03 | 3,550 | 3,555 | 3,490 | 3,520 | 60,300 |
| 2010/08/02 | 3,550 | 3,650 | 3,430 | 3,455 | 109,900 |
| 2010/07/30 | 3,470 | 3,470 | 3,370 | 3,420 | 46,900 |
| 2010/07/29 | 3,420 | 3,490 | 3,415 | 3,470 | 33,200 |
| 2010/07/28 | 3,500 | 3,500 | 3,465 | 3,480 | 43,600 |
| 2010/07/27 | 3,410 | 3,490 | 3,405 | 3,465 | 44,600 |
| 2010/07/26 | 3,360 | 3,445 | 3,360 | 3,430 | 72,600 |
| 2010/07/23 | 3,245 | 3,340 | 3,225 | 3,300 | 57,800 |
| 2010/07/22 | 3,180 | 3,240 | 3,120 | 3,150 | 39,800 |
| 2010/07/21 | 3,145 | 3,310 | 3,145 | 3,245 | 72,900 |
| 2010/07/20 | 3,200 | 3,200 | 3,050 | 3,110 | 62,500 |
| 2010/07/16 | 3,220 | 3,235 | 3,165 | 3,210 | 33,100 |
| 2010/07/15 | 3,310 | 3,335 | 3,175 | 3,240 | 46,800 |
| 2010/07/14 | 3,370 | 3,430 | 3,270 | 3,300 | 77,800 |
| 2010/07/13 | 3,270 | 3,385 | 3,260 | 3,350 | 98,300 |
| 2010/07/12 | 3,110 | 3,325 | 3,110 | 3,230 | 52,100 |
| 2010/07/09 | 3,140 | 3,190 | 3,075 | 3,145 | 58,900 |
| 2010/07/08 | 2,995 | 3,145 | 2,968 | 3,140 | 72,600 |
| 2010/07/07 | 2,987 | 2,992 | 2,884 | 2,905 | 52,500 |
| 2010/07/06 | 2,990 | 3,040 | 2,922 | 3,030 | 55,800 |
| 2010/07/05 | 2,945 | 3,025 | 2,920 | 3,015 | 54,400 |
| 2010/07/02 | 2,996 | 2,997 | 2,925 | 2,945 | 71,700 |
| 2010/07/01 | 2,899 | 3,055 | 2,892 | 3,025 | 65,300 |
| 2010/06/30 | 3,000 | 3,005 | 2,881 | 2,906 | 71,100 |
| 2010/06/29 | 3,070 | 3,105 | 3,005 | 3,010 | 62,200 |
| 2010/06/28 | 3,075 | 3,130 | 3,060 | 3,095 | 56,000 |
| 2010/06/25 | 3,005 | 3,070 | 3,000 | 3,020 | 94,300 |
| 2010/06/24 | 3,050 | 3,085 | 3,015 | 3,035 | 69,300 |
| 2010/06/23 | 3,180 | 3,180 | 3,065 | 3,080 | 33,800 |
| 2010/06/22 | 3,190 | 3,210 | 3,165 | 3,180 | 34,500 |
| 2010/06/21 | 3,205 | 3,225 | 3,120 | 3,190 | 35,300 |
| 2010/06/18 | 3,175 | 3,195 | 3,115 | 3,150 | 27,300 |
| 2010/06/17 | 3,265 | 3,275 | 3,165 | 3,195 | 24,700 |
| 2010/06/16 | 3,260 | 3,280 | 3,235 | 3,260 | 53,000 |
| 2010/06/15 | 3,180 | 3,215 | 3,170 | 3,190 | 22,400 |
| 2010/06/14 | 3,165 | 3,205 | 3,165 | 3,190 | 30,700 |
| 2010/06/11 | 3,160 | 3,235 | 3,160 | 3,180 | 52,100 |
| 2010/06/10 | 3,160 | 3,230 | 3,115 | 3,150 | 43,400 |
| 2010/06/09 | 3,190 | 3,265 | 3,150 | 3,195 | 59,300 |
| 2010/06/08 | 3,345 | 3,415 | 3,160 | 3,185 | 132,900 |
| 2010/06/07 | 3,400 | 3,475 | 3,365 | 3,415 | 53,400 |
| 2010/06/04 | 3,400 | 3,520 | 3,400 | 3,500 | 83,100 |
| 2010/06/03 | 3,270 | 3,385 | 3,270 | 3,360 | 71,600 |
| 2010/06/02 | 3,160 | 3,350 | 3,155 | 3,260 | 132,400 |
| 2010/06/01 | 3,120 | 3,250 | 3,120 | 3,230 | 118,800 |
| 2010/05/31 | 3,010 | 3,095 | 3,010 | 3,090 | 61,700 |
| 2010/05/28 | 2,900 | 3,085 | 2,895 | 3,070 | 115,300 |
| 2010/05/27 | 2,788 | 2,871 | 2,770 | 2,820 | 150,500 |
| 2010/05/26 | 2,847 | 2,990 | 2,807 | 2,807 | 143,800 |
| 2010/05/25 | 3,030 | 3,090 | 2,829 | 2,847 | 110,000 |
| 2010/05/24 | 3,005 | 3,115 | 2,990 | 3,060 | 200,700 |
| 2010/05/21 | 2,995 | 3,025 | 2,910 | 2,951 | 184,200 |
| 2010/05/20 | 3,200 | 3,250 | 3,165 | 3,205 | 43,100 |
| 2010/05/19 | 3,230 | 3,245 | 3,125 | 3,185 | 107,000 |
| 2010/05/18 | 3,480 | 3,500 | 3,310 | 3,345 | 55,100 |
| 2010/05/17 | 3,580 | 3,580 | 3,450 | 3,480 | 61,400 |
| 2010/05/14 | 3,550 | 3,580 | 3,510 | 3,530 | 68,400 |
| 2010/05/13 | 3,570 | 3,585 | 3,510 | 3,540 | 79,400 |
| 2010/05/12 | 3,550 | 3,615 | 3,480 | 3,545 | 96,200 |
| 2010/05/11 | 3,740 | 3,750 | 3,555 | 3,570 | 102,000 |
| 2010/05/10 | 3,590 | 3,745 | 3,585 | 3,720 | 77,300 |
| 2010/05/07 | 3,560 | 3,645 | 3,520 | 3,595 | 97,100 |
| 2010/05/06 | 3,610 | 3,690 | 3,605 | 3,660 | 120,100 |
| 2010/04/30 | 3,700 | 3,700 | 3,510 | 3,615 | 313,300 |
| 2010/04/28 | 3,900 | 3,965 | 3,895 | 3,955 | 73,800 |
| 2010/04/27 | 3,955 | 3,975 | 3,920 | 3,965 | 53,800 |
| 2010/04/26 | 3,890 | 3,965 | 3,885 | 3,955 | 78,800 |
| 2010/04/23 | 3,800 | 3,855 | 3,800 | 3,845 | 29,300 |
| 2010/04/22 | 3,840 | 3,865 | 3,795 | 3,845 | 40,200 |
| 2010/04/21 | 3,800 | 3,880 | 3,775 | 3,870 | 68,500 |
| 2010/04/20 | 3,815 | 3,845 | 3,775 | 3,780 | 68,600 |
| 2010/04/19 | 3,785 | 3,865 | 3,785 | 3,860 | 59,700 |
| 2010/04/16 | 3,840 | 3,880 | 3,805 | 3,865 | 76,200 |
| 2010/04/15 | 3,770 | 3,895 | 3,765 | 3,895 | 115,800 |
| 2010/04/14 | 3,750 | 3,790 | 3,720 | 3,755 | 83,800 |
| 2010/04/13 | 3,800 | 3,805 | 3,660 | 3,710 | 166,900 |
| 2010/04/12 | 3,930 | 3,935 | 3,830 | 3,840 | 116,100 |
| 2010/04/09 | 4,000 | 4,005 | 3,920 | 3,935 | 87,700 |
| 2010/04/08 | 3,915 | 3,995 | 3,915 | 3,975 | 94,000 |
| 2010/04/07 | 3,900 | 4,035 | 3,900 | 3,970 | 135,100 |
| 2010/04/06 | 4,000 | 4,000 | 3,895 | 3,955 | 139,700 |
| 2010/04/05 | 4,000 | 4,000 | 3,960 | 3,990 | 69,700 |
| 2010/04/02 | 3,990 | 3,995 | 3,895 | 3,960 | 83,400 |
| 2010/04/01 | 4,005 | 4,010 | 3,885 | 3,970 | 141,200 |
| 2010/03/31 | 3,995 | 4,035 | 3,930 | 3,970 | 335,600 |
| 2010/03/30 | 3,745 | 3,925 | 3,700 | 3,925 | 363,200 |
| 2010/03/29 | 3,580 | 3,635 | 3,540 | 3,610 | 74,900 |
| 2010/03/26 | 3,500 | 3,575 | 3,500 | 3,535 | 102,800 |
| 2010/03/25 | 3,365 | 3,510 | 3,250 | 3,480 | 292,300 |
| 2010/03/24 | 3,555 | 3,570 | 3,360 | 3,390 | 190,700 |
| 2010/03/23 | 3,570 | 3,600 | 3,550 | 3,550 | 57,700 |
| 2010/03/19 | 3,570 | 3,615 | 3,550 | 3,570 | 68,000 |
| 2010/03/18 | 3,650 | 3,665 | 3,545 | 3,555 | 163,800 |
| 2010/03/17 | 3,700 | 3,710 | 3,645 | 3,670 | 76,700 |
| 2010/03/16 | 3,685 | 3,725 | 3,680 | 3,690 | 69,100 |
| 2010/03/15 | 3,700 | 3,750 | 3,660 | 3,680 | 103,400 |
| 2010/03/12 | 3,665 | 3,800 | 3,660 | 3,765 | 127,800 |
| 2010/03/11 | 3,655 | 3,675 | 3,625 | 3,665 | 129,100 |
| 2010/03/10 | 3,770 | 3,775 | 3,645 | 3,655 | 196,500 |
| 2010/03/09 | 3,825 | 3,855 | 3,780 | 3,815 | 64,000 |
| 2010/03/08 | 3,860 | 3,900 | 3,825 | 3,860 | 82,700 |
| 2010/03/05 | 3,920 | 3,920 | 3,785 | 3,820 | 89,600 |
| 2010/03/04 | 3,920 | 3,945 | 3,770 | 3,810 | 127,800 |
| 2010/03/03 | 3,730 | 3,930 | 3,730 | 3,855 | 118,700 |
| 2010/03/02 | 3,765 | 3,770 | 3,700 | 3,730 | 91,700 |
| 2010/03/01 | 3,675 | 3,795 | 3,610 | 3,765 | 105,700 |
| 2010/02/26 | 3,760 | 3,765 | 3,635 | 3,655 | 156,600 |
| 2010/02/25 | 4,000 | 4,020 | 3,765 | 3,780 | 140,400 |
| 2010/02/24 | 4,110 | 4,110 | 3,955 | 3,975 | 114,400 |
| 2010/02/23 | 4,135 | 4,135 | 4,060 | 4,075 | 66,600 |
| 2010/02/22 | 4,185 | 4,240 | 4,105 | 4,115 | 70,700 |
| 2010/02/19 | 4,150 | 4,185 | 4,125 | 4,130 | 67,900 |
| 2010/02/18 | 4,145 | 4,185 | 4,140 | 4,150 | 37,600 |
| 2010/02/17 | 4,180 | 4,220 | 4,140 | 4,190 | 33,500 |
| 2010/02/16 | 4,265 | 4,265 | 4,105 | 4,120 | 36,100 |
| 2010/02/15 | 4,195 | 4,265 | 4,180 | 4,195 | 17,200 |
| 2010/02/12 | 4,160 | 4,260 | 4,160 | 4,220 | 32,000 |
| 2010/02/10 | 4,200 | 4,230 | 4,150 | 4,155 | 25,200 |
| 2010/02/09 | 4,080 | 4,180 | 4,080 | 4,130 | 31,700 |
| 2010/02/08 | 4,200 | 4,225 | 4,130 | 4,150 | 52,800 |
| 2010/02/05 | 4,150 | 4,265 | 4,150 | 4,220 | 58,100 |
| 2010/02/04 | 4,495 | 4,545 | 4,220 | 4,315 | 191,900 |
| 2010/02/03 | 4,595 | 4,690 | 4,550 | 4,565 | 55,600 |
| 2010/02/02 | 4,630 | 4,725 | 4,570 | 4,590 | 57,600 |
| 2010/02/01 | 4,760 | 4,760 | 4,640 | 4,690 | 114,200 |
| 2010/01/29 | 4,725 | 4,915 | 4,675 | 4,690 | 253,000 |
| 2010/01/28 | 4,500 | 4,545 | 4,410 | 4,480 | 37,200 |
| 2010/01/27 | 4,590 | 4,630 | 4,440 | 4,450 | 57,600 |
| 2010/01/26 | 4,585 | 4,725 | 4,585 | 4,630 | 49,100 |
| 2010/01/25 | 4,575 | 4,670 | 4,560 | 4,650 | 33,500 |
| 2010/01/22 | 4,640 | 4,675 | 4,585 | 4,645 | 42,900 |
| 2010/01/21 | 4,695 | 4,730 | 4,665 | 4,700 | 45,900 |
| 2010/01/20 | 4,570 | 4,730 | 4,565 | 4,695 | 75,200 |
| 2010/01/19 | 4,500 | 4,580 | 4,500 | 4,560 | 36,600 |
| 2010/01/18 | 4,580 | 4,580 | 4,505 | 4,515 | 49,500 |
| 2010/01/15 | 4,520 | 4,600 | 4,510 | 4,590 | 45,600 |
| 2010/01/14 | 4,615 | 4,680 | 4,515 | 4,560 | 91,800 |
| 2010/01/13 | 4,630 | 4,710 | 4,630 | 4,635 | 25,800 |
| 2010/01/12 | 4,700 | 4,795 | 4,595 | 4,700 | 87,800 |
| 2010/01/08 | 4,780 | 4,880 | 4,680 | 4,730 | 73,400 |
| 2010/01/07 | 4,850 | 4,855 | 4,785 | 4,815 | 56,700 |
| 2010/01/06 | 4,970 | 4,970 | 4,850 | 4,870 | 30,500 |
| 2010/01/05 | 4,960 | 4,960 | 4,890 | 4,930 | 25,600 |
| 2010/01/04 | 4,920 | 4,920 | 4,845 | 4,855 | 15,400 |