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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,070 | 2,070 | 1,983 | 1,997 | 80,800 |
| 2015/12/29 | 2,020 | 2,087 | 2,013 | 2,051 | 124,400 |
| 2015/12/28 | 2,007 | 2,020 | 1,913 | 1,980 | 84,900 |
| 2015/12/25 | 1,955 | 2,036 | 1,858 | 2,024 | 136,700 |
| 2015/12/24 | 2,046 | 2,130 | 1,855 | 1,977 | 284,400 |
| 2015/12/22 | 1,890 | 2,015 | 1,880 | 2,010 | 258,000 |
| 2015/12/21 | 1,820 | 1,893 | 1,820 | 1,875 | 197,900 |
| 2015/12/18 | 1,777 | 1,851 | 1,776 | 1,795 | 110,800 |
| 2015/12/17 | 1,790 | 1,869 | 1,790 | 1,821 | 151,400 |
| 2015/12/16 | 1,709 | 1,786 | 1,700 | 1,771 | 170,000 |
| 2015/12/15 | 1,650 | 1,780 | 1,638 | 1,692 | 283,200 |
| 2015/12/14 | 1,555 | 1,645 | 1,527 | 1,645 | 238,100 |
| 2015/12/11 | 1,458 | 1,475 | 1,452 | 1,465 | 37,200 |
| 2015/12/10 | 1,479 | 1,479 | 1,454 | 1,459 | 21,000 |
| 2015/12/09 | 1,455 | 1,482 | 1,442 | 1,463 | 32,500 |
| 2015/12/08 | 1,521 | 1,537 | 1,461 | 1,470 | 46,800 |
| 2015/12/07 | 1,560 | 1,560 | 1,530 | 1,538 | 30,000 |
| 2015/12/04 | 1,533 | 1,565 | 1,512 | 1,560 | 35,200 |
| 2015/12/03 | 1,587 | 1,590 | 1,561 | 1,573 | 41,000 |
| 2015/12/02 | 1,530 | 1,592 | 1,530 | 1,587 | 86,100 |
| 2015/12/01 | 1,502 | 1,527 | 1,502 | 1,527 | 46,200 |
| 2015/11/30 | 1,494 | 1,503 | 1,487 | 1,498 | 52,100 |
| 2015/11/27 | 1,485 | 1,494 | 1,475 | 1,484 | 27,100 |
| 2015/11/26 | 1,479 | 1,485 | 1,461 | 1,479 | 35,600 |
| 2015/11/25 | 1,460 | 1,481 | 1,460 | 1,471 | 48,200 |
| 2015/11/24 | 1,450 | 1,459 | 1,430 | 1,459 | 32,900 |
| 2015/11/20 | 1,425 | 1,450 | 1,425 | 1,450 | 28,700 |
| 2015/11/19 | 1,440 | 1,447 | 1,422 | 1,438 | 38,000 |
| 2015/11/18 | 1,399 | 1,420 | 1,394 | 1,420 | 41,400 |
| 2015/11/17 | 1,392 | 1,402 | 1,387 | 1,399 | 27,300 |
| 2015/11/16 | 1,379 | 1,400 | 1,357 | 1,400 | 49,400 |
| 2015/11/13 | 1,369 | 1,380 | 1,362 | 1,378 | 23,900 |
| 2015/11/12 | 1,350 | 1,370 | 1,350 | 1,370 | 22,600 |
| 2015/11/11 | 1,343 | 1,359 | 1,340 | 1,357 | 21,000 |
| 2015/11/10 | 1,318 | 1,340 | 1,318 | 1,335 | 12,800 |
| 2015/11/09 | 1,310 | 1,347 | 1,310 | 1,345 | 32,700 |
| 2015/11/06 | 1,329 | 1,329 | 1,303 | 1,318 | 15,700 |
| 2015/11/05 | 1,350 | 1,350 | 1,255 | 1,330 | 28,700 |
| 2015/11/04 | 1,350 | 1,359 | 1,313 | 1,353 | 66,300 |
| 2015/11/02 | 1,270 | 1,310 | 1,255 | 1,289 | 93,100 |
| 2015/10/30 | 1,171 | 1,193 | 1,171 | 1,185 | 10,500 |
| 2015/10/29 | 1,197 | 1,200 | 1,165 | 1,175 | 14,100 |
| 2015/10/28 | 1,172 | 1,189 | 1,171 | 1,189 | 10,700 |
| 2015/10/27 | 1,201 | 1,207 | 1,189 | 1,189 | 6,900 |
| 2015/10/26 | 1,200 | 1,204 | 1,189 | 1,201 | 15,800 |
| 2015/10/23 | 1,190 | 1,191 | 1,182 | 1,185 | 8,500 |
| 2015/10/22 | 1,183 | 1,184 | 1,161 | 1,177 | 7,000 |
| 2015/10/21 | 1,169 | 1,186 | 1,169 | 1,183 | 5,900 |
| 2015/10/20 | 1,193 | 1,193 | 1,168 | 1,173 | 4,100 |
| 2015/10/19 | 1,185 | 1,195 | 1,160 | 1,177 | 8,900 |
| 2015/10/16 | 1,198 | 1,198 | 1,177 | 1,182 | 16,400 |
| 2015/10/15 | 1,185 | 1,203 | 1,185 | 1,192 | 7,100 |
| 2015/10/14 | 1,187 | 1,210 | 1,182 | 1,182 | 7,400 |
| 2015/10/13 | 1,199 | 1,205 | 1,189 | 1,203 | 4,500 |
| 2015/10/09 | 1,189 | 1,203 | 1,183 | 1,202 | 15,800 |
| 2015/10/08 | 1,186 | 1,189 | 1,174 | 1,183 | 3,700 |
| 2015/10/07 | 1,194 | 1,194 | 1,175 | 1,186 | 7,800 |
| 2015/10/06 | 1,182 | 1,189 | 1,169 | 1,187 | 14,900 |
| 2015/10/05 | 1,161 | 1,192 | 1,155 | 1,155 | 9,800 |
| 2015/10/02 | 1,171 | 1,188 | 1,146 | 1,152 | 10,000 |
| 2015/10/01 | 1,169 | 1,190 | 1,165 | 1,176 | 7,700 |
| 2015/09/30 | 1,162 | 1,169 | 1,144 | 1,160 | 11,500 |
| 2015/09/29 | 1,172 | 1,208 | 1,141 | 1,141 | 25,100 |
| 2015/09/28 | 1,180 | 1,197 | 1,142 | 1,196 | 44,600 |
| 2015/09/25 | 1,112 | 1,179 | 1,112 | 1,161 | 39,000 |
| 2015/09/24 | 1,112 | 1,127 | 1,111 | 1,112 | 17,500 |
| 2015/09/18 | 1,120 | 1,127 | 1,116 | 1,123 | 18,100 |
| 2015/09/17 | 1,119 | 1,139 | 1,119 | 1,128 | 13,000 |
| 2015/09/16 | 1,134 | 1,134 | 1,120 | 1,124 | 5,500 |
| 2015/09/15 | 1,127 | 1,141 | 1,120 | 1,120 | 10,800 |
| 2015/09/14 | 1,145 | 1,145 | 1,121 | 1,125 | 10,500 |
| 2015/09/11 | 1,148 | 1,148 | 1,133 | 1,137 | 23,900 |
| 2015/09/10 | 1,117 | 1,128 | 1,117 | 1,119 | 7,400 |
| 2015/09/09 | 1,138 | 1,138 | 1,113 | 1,138 | 26,900 |
| 2015/09/08 | 1,105 | 1,135 | 1,105 | 1,106 | 13,400 |
| 2015/09/07 | 1,106 | 1,130 | 1,098 | 1,108 | 31,100 |
| 2015/09/04 | 1,152 | 1,158 | 1,119 | 1,122 | 20,400 |
| 2015/09/03 | 1,151 | 1,157 | 1,133 | 1,147 | 20,300 |
| 2015/09/02 | 1,112 | 1,132 | 1,103 | 1,114 | 21,100 |
| 2015/09/01 | 1,157 | 1,159 | 1,126 | 1,126 | 23,200 |
| 2015/08/31 | 1,164 | 1,172 | 1,157 | 1,164 | 18,800 |
| 2015/08/28 | 1,165 | 1,171 | 1,144 | 1,151 | 33,200 |
| 2015/08/27 | 1,146 | 1,159 | 1,125 | 1,135 | 25,200 |
| 2015/08/26 | 1,121 | 1,146 | 1,110 | 1,128 | 48,700 |
| 2015/08/25 | 1,108 | 1,190 | 1,085 | 1,121 | 69,000 |
| 2015/08/24 | 1,261 | 1,268 | 1,182 | 1,193 | 49,900 |
| 2015/08/21 | 1,261 | 1,276 | 1,261 | 1,270 | 25,700 |
| 2015/08/20 | 1,306 | 1,310 | 1,295 | 1,296 | 20,600 |
| 2015/08/19 | 1,320 | 1,320 | 1,306 | 1,306 | 5,100 |
| 2015/08/18 | 1,332 | 1,336 | 1,318 | 1,326 | 14,000 |
| 2015/08/17 | 1,328 | 1,342 | 1,328 | 1,336 | 11,100 |
| 2015/08/14 | 1,328 | 1,360 | 1,328 | 1,333 | 16,000 |
| 2015/08/13 | 1,341 | 1,350 | 1,329 | 1,348 | 11,100 |
| 2015/08/12 | 1,352 | 1,361 | 1,330 | 1,342 | 17,700 |
| 2015/08/11 | 1,392 | 1,394 | 1,350 | 1,364 | 13,000 |
| 2015/08/10 | 1,389 | 1,397 | 1,374 | 1,392 | 18,500 |
| 2015/08/07 | 1,359 | 1,390 | 1,351 | 1,386 | 38,600 |
| 2015/08/06 | 1,366 | 1,374 | 1,350 | 1,372 | 29,200 |
| 2015/08/05 | 1,348 | 1,370 | 1,326 | 1,366 | 31,600 |
| 2015/08/04 | 1,313 | 1,357 | 1,305 | 1,347 | 53,200 |
| 2015/08/03 | 1,310 | 1,317 | 1,305 | 1,312 | 6,800 |
| 2015/07/31 | 1,301 | 1,330 | 1,301 | 1,318 | 18,400 |
| 2015/07/30 | 1,314 | 1,330 | 1,312 | 1,326 | 10,100 |
| 2015/07/29 | 1,308 | 1,328 | 1,308 | 1,320 | 11,500 |
| 2015/07/28 | 1,303 | 1,325 | 1,301 | 1,323 | 12,000 |
| 2015/07/27 | 1,326 | 1,326 | 1,306 | 1,311 | 10,000 |
| 2015/07/24 | 1,303 | 1,313 | 1,300 | 1,304 | 12,700 |
| 2015/07/23 | 1,303 | 1,308 | 1,301 | 1,308 | 10,400 |
| 2015/07/22 | 1,300 | 1,314 | 1,300 | 1,303 | 6,300 |
| 2015/07/21 | 1,320 | 1,320 | 1,296 | 1,305 | 13,500 |
| 2015/07/17 | 1,320 | 1,324 | 1,313 | 1,314 | 7,300 |
| 2015/07/16 | 1,311 | 1,320 | 1,307 | 1,320 | 10,800 |
| 2015/07/15 | 1,319 | 1,339 | 1,292 | 1,311 | 26,500 |
| 2015/07/14 | 1,304 | 1,311 | 1,302 | 1,310 | 10,800 |
| 2015/07/13 | 1,289 | 1,292 | 1,279 | 1,288 | 9,500 |
| 2015/07/10 | 1,280 | 1,290 | 1,275 | 1,277 | 14,000 |
| 2015/07/09 | 1,280 | 1,284 | 1,254 | 1,279 | 52,600 |
| 2015/07/08 | 1,306 | 1,325 | 1,292 | 1,292 | 27,300 |
| 2015/07/07 | 1,310 | 1,319 | 1,303 | 1,316 | 14,600 |
| 2015/07/06 | 1,300 | 1,306 | 1,296 | 1,296 | 35,900 |
| 2015/07/03 | 1,310 | 1,312 | 1,300 | 1,300 | 15,000 |
| 2015/07/02 | 1,303 | 1,311 | 1,303 | 1,309 | 11,200 |
| 2015/07/01 | 1,307 | 1,310 | 1,298 | 1,303 | 13,400 |
| 2015/06/30 | 1,303 | 1,311 | 1,296 | 1,300 | 38,800 |
| 2015/06/29 | 1,315 | 1,315 | 1,302 | 1,303 | 31,200 |
| 2015/06/26 | 1,325 | 1,337 | 1,320 | 1,322 | 15,300 |
| 2015/06/25 | 1,332 | 1,335 | 1,321 | 1,325 | 13,500 |
| 2015/06/24 | 1,335 | 1,340 | 1,325 | 1,332 | 15,200 |
| 2015/06/23 | 1,328 | 1,334 | 1,320 | 1,334 | 25,900 |
| 2015/06/22 | 1,319 | 1,332 | 1,319 | 1,328 | 17,400 |
| 2015/06/19 | 1,321 | 1,328 | 1,314 | 1,323 | 17,200 |
| 2015/06/18 | 1,320 | 1,325 | 1,314 | 1,314 | 15,800 |
| 2015/06/17 | 1,328 | 1,329 | 1,320 | 1,324 | 20,800 |
| 2015/06/16 | 1,332 | 1,337 | 1,330 | 1,330 | 20,100 |
| 2015/06/15 | 1,340 | 1,346 | 1,331 | 1,334 | 17,300 |
| 2015/06/12 | 1,352 | 1,352 | 1,347 | 1,349 | 22,100 |
| 2015/06/11 | 1,358 | 1,358 | 1,348 | 1,352 | 6,100 |
| 2015/06/10 | 1,356 | 1,365 | 1,341 | 1,348 | 17,000 |
| 2015/06/09 | 1,351 | 1,361 | 1,344 | 1,344 | 18,000 |
| 2015/06/08 | 1,372 | 1,372 | 1,355 | 1,356 | 10,300 |
| 2015/06/05 | 1,354 | 1,379 | 1,354 | 1,372 | 23,900 |
| 2015/06/04 | 1,347 | 1,366 | 1,347 | 1,359 | 23,600 |
| 2015/06/03 | 1,340 | 1,361 | 1,340 | 1,354 | 26,300 |
| 2015/06/02 | 1,357 | 1,361 | 1,343 | 1,343 | 25,900 |
| 2015/06/01 | 1,348 | 1,363 | 1,342 | 1,357 | 28,700 |
| 2015/05/29 | 1,338 | 1,346 | 1,333 | 1,342 | 20,000 |
| 2015/05/28 | 1,331 | 1,339 | 1,330 | 1,335 | 23,400 |
| 2015/05/27 | 1,326 | 1,327 | 1,316 | 1,327 | 17,600 |
| 2015/05/26 | 1,323 | 1,330 | 1,320 | 1,322 | 16,400 |
| 2015/05/25 | 1,335 | 1,335 | 1,319 | 1,323 | 46,200 |
| 2015/05/22 | 1,330 | 1,335 | 1,325 | 1,334 | 24,700 |
| 2015/05/21 | 1,330 | 1,339 | 1,330 | 1,330 | 21,700 |
| 2015/05/20 | 1,345 | 1,348 | 1,330 | 1,345 | 24,600 |
| 2015/05/19 | 1,336 | 1,345 | 1,325 | 1,341 | 24,200 |
| 2015/05/18 | 1,324 | 1,342 | 1,324 | 1,340 | 23,100 |
| 2015/05/15 | 1,338 | 1,343 | 1,330 | 1,332 | 10,800 |
| 2015/05/14 | 1,331 | 1,341 | 1,327 | 1,328 | 19,700 |
| 2015/05/13 | 1,338 | 1,345 | 1,328 | 1,339 | 22,600 |
| 2015/05/12 | 1,337 | 1,347 | 1,325 | 1,346 | 22,300 |
| 2015/05/11 | 1,348 | 1,358 | 1,345 | 1,348 | 11,100 |
| 2015/05/08 | 1,350 | 1,352 | 1,326 | 1,340 | 26,600 |
| 2015/05/07 | 1,341 | 1,355 | 1,341 | 1,343 | 19,000 |
| 2015/05/01 | 1,337 | 1,346 | 1,325 | 1,336 | 34,500 |
| 2015/04/30 | 1,370 | 1,385 | 1,330 | 1,341 | 74,800 |
| 2015/04/28 | 1,390 | 1,393 | 1,377 | 1,382 | 27,000 |
| 2015/04/27 | 1,383 | 1,390 | 1,383 | 1,387 | 18,400 |
| 2015/04/24 | 1,376 | 1,400 | 1,376 | 1,380 | 26,600 |
| 2015/04/23 | 1,395 | 1,395 | 1,375 | 1,376 | 21,300 |
| 2015/04/22 | 1,372 | 1,395 | 1,372 | 1,383 | 38,600 |
| 2015/04/21 | 1,361 | 1,374 | 1,360 | 1,370 | 28,900 |
| 2015/04/20 | 1,363 | 1,373 | 1,357 | 1,359 | 15,500 |
| 2015/04/17 | 1,395 | 1,395 | 1,360 | 1,363 | 41,800 |
| 2015/04/16 | 1,362 | 1,405 | 1,362 | 1,395 | 49,600 |
| 2015/04/15 | 1,355 | 1,364 | 1,350 | 1,359 | 12,700 |
| 2015/04/14 | 1,355 | 1,360 | 1,350 | 1,356 | 12,100 |
| 2015/04/13 | 1,347 | 1,350 | 1,338 | 1,345 | 17,200 |
| 2015/04/10 | 1,367 | 1,367 | 1,337 | 1,346 | 24,200 |
| 2015/04/09 | 1,345 | 1,354 | 1,337 | 1,338 | 17,100 |
| 2015/04/08 | 1,346 | 1,370 | 1,343 | 1,344 | 23,300 |
| 2015/04/07 | 1,335 | 1,348 | 1,335 | 1,346 | 14,600 |
| 2015/04/06 | 1,331 | 1,348 | 1,331 | 1,335 | 8,400 |
| 2015/04/03 | 1,331 | 1,341 | 1,325 | 1,341 | 19,000 |
| 2015/04/02 | 1,348 | 1,349 | 1,320 | 1,331 | 50,400 |
| 2015/04/01 | 1,355 | 1,357 | 1,335 | 1,345 | 23,700 |
| 2015/03/31 | 1,373 | 1,390 | 1,351 | 1,353 | 29,500 |
| 2015/03/30 | 1,365 | 1,376 | 1,355 | 1,373 | 16,600 |
| 2015/03/27 | 1,367 | 1,384 | 1,358 | 1,366 | 22,700 |
| 2015/03/26 | 1,397 | 1,397 | 1,383 | 1,388 | 19,800 |
| 2015/03/25 | 1,401 | 1,401 | 1,385 | 1,397 | 22,900 |
| 2015/03/24 | 1,405 | 1,409 | 1,386 | 1,393 | 25,000 |
| 2015/03/23 | 1,390 | 1,402 | 1,386 | 1,401 | 20,400 |
| 2015/03/20 | 1,389 | 1,402 | 1,385 | 1,385 | 31,600 |
| 2015/03/19 | 1,420 | 1,420 | 1,386 | 1,387 | 22,400 |
| 2015/03/18 | 1,399 | 1,400 | 1,369 | 1,386 | 33,200 |
| 2015/03/17 | 1,425 | 1,426 | 1,398 | 1,409 | 33,300 |
| 2015/03/16 | 1,430 | 1,438 | 1,422 | 1,428 | 21,800 |
| 2015/03/13 | 1,435 | 1,440 | 1,415 | 1,429 | 75,200 |
| 2015/03/12 | 1,432 | 1,444 | 1,402 | 1,416 | 122,800 |
| 2015/03/11 | 1,375 | 1,377 | 1,366 | 1,372 | 13,400 |
| 2015/03/10 | 1,380 | 1,393 | 1,376 | 1,379 | 18,100 |
| 2015/03/09 | 1,380 | 1,385 | 1,371 | 1,378 | 13,000 |
| 2015/03/06 | 1,365 | 1,380 | 1,365 | 1,379 | 16,000 |
| 2015/03/05 | 1,371 | 1,379 | 1,363 | 1,365 | 16,000 |
| 2015/03/04 | 1,363 | 1,374 | 1,353 | 1,370 | 22,700 |
| 2015/03/03 | 1,374 | 1,374 | 1,350 | 1,353 | 16,100 |
| 2015/03/02 | 1,361 | 1,364 | 1,355 | 1,356 | 14,700 |
| 2015/02/27 | 1,382 | 1,382 | 1,358 | 1,359 | 31,900 |
| 2015/02/26 | 1,356 | 1,380 | 1,356 | 1,370 | 20,200 |
| 2015/02/25 | 1,390 | 1,390 | 1,353 | 1,353 | 42,300 |
| 2015/02/24 | 1,401 | 1,401 | 1,361 | 1,363 | 62,700 |
| 2015/02/23 | 1,385 | 1,456 | 1,385 | 1,408 | 138,500 |
| 2015/02/20 | 1,350 | 1,358 | 1,345 | 1,353 | 26,600 |
| 2015/02/19 | 1,349 | 1,356 | 1,343 | 1,350 | 28,800 |
| 2015/02/18 | 1,338 | 1,349 | 1,338 | 1,343 | 26,000 |
| 2015/02/17 | 1,319 | 1,335 | 1,315 | 1,333 | 24,100 |
| 2015/02/16 | 1,306 | 1,328 | 1,296 | 1,316 | 42,700 |
| 2015/02/13 | 1,299 | 1,305 | 1,295 | 1,298 | 41,100 |
| 2015/02/12 | 1,311 | 1,314 | 1,296 | 1,305 | 30,700 |
| 2015/02/10 | 1,310 | 1,315 | 1,291 | 1,293 | 35,800 |
| 2015/02/09 | 1,286 | 1,313 | 1,282 | 1,300 | 36,700 |
| 2015/02/06 | 1,293 | 1,296 | 1,286 | 1,286 | 26,500 |
| 2015/02/05 | 1,290 | 1,297 | 1,280 | 1,281 | 47,700 |
| 2015/02/04 | 1,289 | 1,299 | 1,288 | 1,294 | 26,600 |
| 2015/02/03 | 1,298 | 1,304 | 1,288 | 1,290 | 22,900 |
| 2015/02/02 | 1,296 | 1,314 | 1,292 | 1,299 | 13,800 |
| 2015/01/30 | 1,308 | 1,315 | 1,296 | 1,299 | 15,600 |
| 2015/01/29 | 1,318 | 1,320 | 1,295 | 1,299 | 12,100 |
| 2015/01/28 | 1,306 | 1,326 | 1,306 | 1,317 | 17,100 |
| 2015/01/27 | 1,320 | 1,323 | 1,305 | 1,310 | 18,900 |
| 2015/01/26 | 1,321 | 1,325 | 1,315 | 1,315 | 13,100 |
| 2015/01/23 | 1,319 | 1,328 | 1,313 | 1,320 | 38,400 |
| 2015/01/22 | 1,320 | 1,320 | 1,298 | 1,313 | 16,200 |
| 2015/01/21 | 1,310 | 1,319 | 1,293 | 1,298 | 30,700 |
| 2015/01/20 | 1,275 | 1,292 | 1,273 | 1,292 | 16,600 |
| 2015/01/19 | 1,277 | 1,283 | 1,277 | 1,278 | 8,400 |
| 2015/01/16 | 1,284 | 1,285 | 1,271 | 1,277 | 36,200 |
| 2015/01/15 | 1,287 | 1,293 | 1,284 | 1,287 | 16,600 |
| 2015/01/14 | 1,286 | 1,302 | 1,286 | 1,287 | 19,700 |
| 2015/01/13 | 1,303 | 1,307 | 1,295 | 1,299 | 19,800 |
| 2015/01/09 | 1,319 | 1,319 | 1,301 | 1,313 | 23,400 |
| 2015/01/08 | 1,318 | 1,324 | 1,313 | 1,316 | 15,200 |
| 2015/01/07 | 1,306 | 1,326 | 1,305 | 1,318 | 16,300 |
| 2015/01/06 | 1,313 | 1,319 | 1,311 | 1,311 | 32,200 |
| 2015/01/05 | 1,337 | 1,337 | 1,321 | 1,321 | 19,600 |