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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,560 | 2,599 | 2,520 | 2,559 | 64,800 |
| 2018/12/27 | 2,602 | 2,630 | 2,560 | 2,594 | 87,100 |
| 2018/12/26 | 2,388 | 2,497 | 2,388 | 2,479 | 83,300 |
| 2018/12/25 | 2,401 | 2,479 | 2,361 | 2,367 | 150,500 |
| 2018/12/21 | 2,659 | 2,674 | 2,544 | 2,593 | 103,900 |
| 2018/12/20 | 2,792 | 2,820 | 2,667 | 2,692 | 78,100 |
| 2018/12/19 | 2,828 | 2,917 | 2,787 | 2,830 | 72,000 |
| 2018/12/18 | 2,889 | 2,889 | 2,771 | 2,778 | 82,200 |
| 2018/12/17 | 2,922 | 2,958 | 2,870 | 2,889 | 74,300 |
| 2018/12/14 | 2,962 | 2,985 | 2,859 | 2,900 | 80,100 |
| 2018/12/13 | 2,910 | 2,985 | 2,875 | 2,963 | 63,500 |
| 2018/12/12 | 2,853 | 2,937 | 2,835 | 2,922 | 64,500 |
| 2018/12/11 | 2,850 | 2,888 | 2,809 | 2,809 | 64,600 |
| 2018/12/10 | 2,926 | 2,948 | 2,855 | 2,856 | 80,100 |
| 2018/12/07 | 3,000 | 3,045 | 2,952 | 2,958 | 60,900 |
| 2018/12/06 | 3,050 | 3,065 | 2,970 | 2,989 | 104,500 |
| 2018/12/05 | 3,090 | 3,115 | 3,060 | 3,075 | 82,300 |
| 2018/12/04 | 3,245 | 3,245 | 3,110 | 3,120 | 101,000 |
| 2018/12/03 | 3,270 | 3,300 | 3,210 | 3,230 | 97,500 |
| 2018/11/30 | 3,215 | 3,270 | 3,170 | 3,215 | 94,800 |
| 2018/11/29 | 3,100 | 3,225 | 3,095 | 3,205 | 166,500 |
| 2018/11/28 | 3,010 | 3,060 | 2,977 | 3,055 | 170,100 |
| 2018/11/27 | 3,100 | 3,105 | 3,005 | 3,010 | 104,400 |
| 2018/11/26 | 3,100 | 3,170 | 3,050 | 3,100 | 149,500 |
| 2018/11/22 | 3,220 | 3,245 | 3,130 | 3,155 | 110,200 |
| 2018/11/21 | 3,130 | 3,220 | 3,090 | 3,180 | 165,300 |
| 2018/11/20 | 3,105 | 3,220 | 3,105 | 3,175 | 171,400 |
| 2018/11/19 | 2,976 | 3,195 | 2,950 | 3,130 | 300,000 |
| 2018/11/16 | 3,160 | 3,180 | 2,902 | 2,926 | 367,100 |
| 2018/11/15 | 3,275 | 3,360 | 3,160 | 3,170 | 198,900 |
| 2018/11/14 | 3,305 | 3,350 | 3,275 | 3,275 | 123,700 |
| 2018/11/13 | 3,335 | 3,400 | 3,280 | 3,310 | 140,600 |
| 2018/11/12 | 3,355 | 3,430 | 3,335 | 3,395 | 154,400 |
| 2018/11/09 | 3,665 | 3,670 | 3,335 | 3,340 | 331,700 |
| 2018/11/08 | 3,795 | 3,815 | 3,710 | 3,735 | 123,600 |
| 2018/11/07 | 3,445 | 3,795 | 3,265 | 3,735 | 401,000 |
| 2018/11/06 | 3,535 | 3,615 | 3,420 | 3,460 | 172,600 |
| 2018/11/05 | 3,545 | 3,655 | 3,505 | 3,515 | 133,500 |
| 2018/11/02 | 3,565 | 3,610 | 3,480 | 3,605 | 92,300 |
| 2018/11/01 | 3,425 | 3,500 | 3,340 | 3,495 | 135,700 |
| 2018/10/31 | 3,275 | 3,455 | 3,235 | 3,440 | 145,200 |
| 2018/10/30 | 3,180 | 3,275 | 3,140 | 3,205 | 211,700 |
| 2018/10/29 | 3,260 | 3,295 | 3,210 | 3,230 | 166,900 |
| 2018/10/26 | 3,500 | 3,520 | 3,285 | 3,330 | 130,800 |
| 2018/10/25 | 3,510 | 3,540 | 3,450 | 3,450 | 86,100 |
| 2018/10/24 | 3,635 | 3,660 | 3,555 | 3,645 | 60,200 |
| 2018/10/23 | 3,740 | 3,755 | 3,605 | 3,605 | 83,300 |
| 2018/10/22 | 3,720 | 3,850 | 3,700 | 3,810 | 48,200 |
| 2018/10/19 | 3,730 | 3,800 | 3,710 | 3,720 | 54,000 |
| 2018/10/18 | 3,820 | 3,880 | 3,785 | 3,825 | 43,100 |
| 2018/10/17 | 3,745 | 3,845 | 3,715 | 3,835 | 80,500 |
| 2018/10/16 | 3,625 | 3,695 | 3,590 | 3,685 | 54,600 |
| 2018/10/15 | 3,750 | 3,770 | 3,650 | 3,650 | 51,300 |
| 2018/10/12 | 3,685 | 3,745 | 3,660 | 3,735 | 78,300 |
| 2018/10/11 | 3,675 | 3,760 | 3,645 | 3,740 | 105,100 |
| 2018/10/10 | 4,015 | 4,070 | 3,920 | 3,920 | 56,900 |
| 2018/10/09 | 4,060 | 4,110 | 3,995 | 4,010 | 100,000 |
| 2018/10/05 | 4,105 | 4,150 | 4,065 | 4,095 | 101,300 |
| 2018/10/04 | 4,170 | 4,180 | 4,105 | 4,155 | 66,100 |
| 2018/10/03 | 4,150 | 4,185 | 4,055 | 4,085 | 71,100 |
| 2018/10/02 | 4,185 | 4,185 | 4,100 | 4,145 | 63,800 |
| 2018/10/01 | 4,165 | 4,215 | 4,120 | 4,150 | 89,900 |
| 2018/09/28 | 4,200 | 4,220 | 4,135 | 4,155 | 71,800 |
| 2018/09/27 | 4,215 | 4,265 | 4,150 | 4,155 | 133,000 |
| 2018/09/26 | 4,030 | 4,250 | 4,015 | 4,215 | 403,100 |
| 2018/09/25 | 3,955 | 4,040 | 3,950 | 4,005 | 133,000 |
| 2018/09/21 | 3,855 | 3,930 | 3,795 | 3,930 | 103,600 |
| 2018/09/20 | 3,885 | 3,920 | 3,805 | 3,845 | 83,600 |
| 2018/09/19 | 3,775 | 3,900 | 3,765 | 3,885 | 95,500 |
| 2018/09/18 | 3,680 | 3,785 | 3,665 | 3,750 | 124,400 |
| 2018/09/14 | 3,570 | 3,630 | 3,565 | 3,610 | 79,700 |
| 2018/09/13 | 3,590 | 3,615 | 3,485 | 3,555 | 104,300 |
| 2018/09/12 | 3,715 | 3,740 | 3,530 | 3,625 | 197,200 |
| 2018/09/11 | 3,735 | 3,890 | 3,720 | 3,855 | 113,000 |
| 2018/09/10 | 3,695 | 3,755 | 3,685 | 3,710 | 33,100 |
| 2018/09/07 | 3,700 | 3,740 | 3,640 | 3,705 | 94,700 |
| 2018/09/06 | 3,795 | 3,810 | 3,685 | 3,725 | 60,000 |
| 2018/09/05 | 3,865 | 3,895 | 3,735 | 3,785 | 108,000 |
| 2018/09/04 | 3,915 | 3,980 | 3,875 | 3,950 | 45,000 |
| 2018/09/03 | 4,000 | 4,035 | 3,865 | 3,920 | 104,900 |
| 2018/08/31 | 3,960 | 4,000 | 3,915 | 3,990 | 123,400 |
| 2018/08/30 | 3,940 | 4,000 | 3,880 | 4,000 | 175,400 |
| 2018/08/29 | 3,875 | 3,890 | 3,795 | 3,850 | 59,200 |
| 2018/08/28 | 3,930 | 3,980 | 3,860 | 3,885 | 109,400 |
| 2018/08/27 | 3,910 | 3,945 | 3,885 | 3,930 | 60,700 |
| 2018/08/24 | 3,925 | 3,945 | 3,850 | 3,900 | 60,800 |
| 2018/08/23 | 3,900 | 3,945 | 3,850 | 3,925 | 98,100 |
| 2018/08/22 | 3,755 | 3,835 | 3,715 | 3,825 | 66,500 |
| 2018/08/21 | 3,690 | 3,780 | 3,680 | 3,750 | 51,700 |
| 2018/08/20 | 3,690 | 3,755 | 3,675 | 3,690 | 55,100 |
| 2018/08/17 | 3,785 | 3,890 | 3,700 | 3,725 | 96,800 |
| 2018/08/16 | 3,690 | 3,775 | 3,610 | 3,750 | 133,200 |
| 2018/08/15 | 3,735 | 3,755 | 3,590 | 3,620 | 67,700 |
| 2018/08/14 | 3,645 | 3,725 | 3,620 | 3,710 | 56,200 |
| 2018/08/13 | 3,730 | 3,805 | 3,620 | 3,625 | 83,700 |
| 2018/08/10 | 3,770 | 3,835 | 3,680 | 3,695 | 114,500 |
| 2018/08/09 | 3,880 | 3,970 | 3,780 | 3,780 | 224,900 |
| 2018/08/08 | 3,830 | 3,950 | 3,700 | 3,950 | 661,200 |
| 2018/08/07 | 3,255 | 3,350 | 3,230 | 3,330 | 79,000 |
| 2018/08/06 | 3,360 | 3,385 | 3,215 | 3,215 | 107,500 |
| 2018/08/03 | 3,415 | 3,445 | 3,365 | 3,375 | 61,800 |
| 2018/08/02 | 3,505 | 3,535 | 3,435 | 3,445 | 41,300 |
| 2018/08/01 | 3,465 | 3,520 | 3,425 | 3,520 | 43,500 |
| 2018/07/31 | 3,395 | 3,490 | 3,385 | 3,470 | 101,200 |
| 2018/07/30 | 3,475 | 3,475 | 3,375 | 3,390 | 53,500 |
| 2018/07/27 | 3,450 | 3,470 | 3,415 | 3,440 | 43,400 |
| 2018/07/26 | 3,415 | 3,460 | 3,395 | 3,455 | 51,600 |
| 2018/07/25 | 3,400 | 3,445 | 3,355 | 3,415 | 73,000 |
| 2018/07/24 | 3,395 | 3,430 | 3,350 | 3,380 | 86,600 |
| 2018/07/23 | 3,410 | 3,430 | 3,350 | 3,360 | 71,600 |
| 2018/07/20 | 3,420 | 3,455 | 3,380 | 3,425 | 68,800 |
| 2018/07/19 | 3,405 | 3,450 | 3,400 | 3,425 | 63,600 |
| 2018/07/18 | 3,650 | 3,650 | 3,390 | 3,395 | 264,000 |
| 2018/07/17 | 3,520 | 3,650 | 3,485 | 3,625 | 84,800 |
| 2018/07/13 | 3,540 | 3,560 | 3,500 | 3,530 | 47,900 |
| 2018/07/12 | 3,590 | 3,610 | 3,530 | 3,540 | 43,800 |
| 2018/07/11 | 3,525 | 3,610 | 3,510 | 3,590 | 48,900 |
| 2018/07/10 | 3,755 | 3,755 | 3,550 | 3,575 | 122,800 |
| 2018/07/09 | 3,590 | 3,700 | 3,530 | 3,685 | 53,700 |
| 2018/07/06 | 3,475 | 3,600 | 3,465 | 3,595 | 80,300 |
| 2018/07/05 | 3,610 | 3,610 | 3,430 | 3,450 | 122,500 |
| 2018/07/04 | 3,730 | 3,735 | 3,615 | 3,620 | 125,600 |
| 2018/07/03 | 3,735 | 3,890 | 3,735 | 3,755 | 87,000 |
| 2018/07/02 | 3,780 | 3,800 | 3,720 | 3,735 | 83,700 |
| 2018/06/29 | 3,835 | 3,925 | 3,805 | 3,810 | 131,300 |
| 2018/06/28 | 3,730 | 3,830 | 3,665 | 3,825 | 121,200 |
| 2018/06/27 | 3,650 | 3,730 | 3,630 | 3,715 | 57,400 |
| 2018/06/26 | 3,685 | 3,685 | 3,555 | 3,615 | 96,500 |
| 2018/06/25 | 3,840 | 3,860 | 3,720 | 3,730 | 93,600 |
| 2018/06/22 | 3,850 | 3,910 | 3,815 | 3,865 | 83,500 |
| 2018/06/21 | 3,755 | 3,895 | 3,720 | 3,880 | 121,200 |
| 2018/06/20 | 3,630 | 3,825 | 3,590 | 3,725 | 227,500 |
| 2018/06/19 | 3,850 | 3,885 | 3,665 | 3,680 | 152,900 |
| 2018/06/18 | 3,950 | 4,040 | 3,855 | 3,865 | 294,300 |
| 2018/06/15 | 3,900 | 4,035 | 3,825 | 3,900 | 368,100 |
| 2018/06/14 | 3,830 | 3,845 | 3,765 | 3,785 | 65,500 |
| 2018/06/13 | 3,850 | 3,870 | 3,755 | 3,760 | 60,200 |
| 2018/06/12 | 3,815 | 3,880 | 3,775 | 3,835 | 118,100 |
| 2018/06/11 | 3,720 | 3,825 | 3,720 | 3,815 | 103,800 |
| 2018/06/08 | 3,630 | 3,745 | 3,630 | 3,735 | 94,800 |
| 2018/06/07 | 3,620 | 3,705 | 3,585 | 3,700 | 70,500 |
| 2018/06/06 | 3,560 | 3,710 | 3,545 | 3,610 | 108,100 |
| 2018/06/05 | 3,665 | 3,675 | 3,550 | 3,550 | 108,700 |
| 2018/06/04 | 3,650 | 3,690 | 3,620 | 3,660 | 109,100 |
| 2018/06/01 | 3,555 | 3,645 | 3,545 | 3,565 | 65,300 |
| 2018/05/31 | 3,600 | 3,625 | 3,540 | 3,565 | 91,700 |
| 2018/05/30 | 3,660 | 3,660 | 3,525 | 3,565 | 100,000 |
| 2018/05/29 | 3,730 | 3,770 | 3,655 | 3,665 | 95,500 |
| 2018/05/28 | 3,555 | 3,695 | 3,555 | 3,640 | 127,800 |
| 2018/05/25 | 3,500 | 3,565 | 3,500 | 3,550 | 75,300 |
| 2018/05/24 | 3,500 | 3,570 | 3,460 | 3,520 | 148,700 |
| 2018/05/23 | 3,630 | 3,640 | 3,460 | 3,470 | 241,000 |
| 2018/05/22 | 3,715 | 3,760 | 3,660 | 3,680 | 112,700 |
| 2018/05/21 | 3,705 | 3,775 | 3,670 | 3,685 | 93,600 |
| 2018/05/18 | 3,900 | 3,900 | 3,740 | 3,745 | 166,300 |
| 2018/05/17 | 3,855 | 3,945 | 3,845 | 3,890 | 150,600 |
| 2018/05/16 | 3,800 | 3,910 | 3,790 | 3,910 | 268,100 |
| 2018/05/15 | 3,505 | 3,870 | 3,425 | 3,870 | 500,400 |
| 2018/05/14 | 3,485 | 3,940 | 3,475 | 3,595 | 528,800 |
| 2018/05/11 | 3,595 | 3,695 | 3,580 | 3,695 | 136,700 |
| 2018/05/10 | 3,635 | 3,640 | 3,535 | 3,565 | 91,100 |
| 2018/05/09 | 3,680 | 3,735 | 3,610 | 3,635 | 168,700 |
| 2018/05/08 | 3,665 | 3,690 | 3,640 | 3,665 | 112,300 |
| 2018/05/07 | 3,650 | 3,690 | 3,635 | 3,665 | 85,200 |
| 2018/05/02 | 3,615 | 3,655 | 3,570 | 3,630 | 125,900 |
| 2018/05/01 | 3,650 | 3,650 | 3,510 | 3,605 | 125,100 |
| 2018/04/27 | 3,620 | 3,670 | 3,615 | 3,655 | 140,400 |
| 2018/04/26 | 3,650 | 3,650 | 3,555 | 3,575 | 78,300 |
| 2018/04/25 | 3,660 | 3,695 | 3,595 | 3,620 | 97,500 |
| 2018/04/24 | 3,625 | 3,740 | 3,580 | 3,600 | 201,200 |
| 2018/04/23 | 3,585 | 3,615 | 3,530 | 3,570 | 79,400 |
| 2018/04/20 | 3,635 | 3,680 | 3,550 | 3,585 | 154,400 |
| 2018/04/19 | 3,635 | 3,685 | 3,585 | 3,635 | 249,500 |
| 2018/04/18 | 3,340 | 3,635 | 3,330 | 3,625 | 601,100 |
| 2018/04/17 | 3,230 | 3,335 | 3,195 | 3,285 | 226,000 |
| 2018/04/16 | 3,200 | 3,225 | 3,165 | 3,205 | 180,700 |
| 2018/04/13 | 3,175 | 3,205 | 3,135 | 3,195 | 90,800 |
| 2018/04/12 | 3,110 | 3,190 | 3,095 | 3,165 | 88,200 |
| 2018/04/11 | 3,130 | 3,180 | 3,115 | 3,160 | 90,400 |
| 2018/04/10 | 3,105 | 3,135 | 2,999 | 3,125 | 181,200 |
| 2018/04/09 | 3,300 | 3,300 | 3,110 | 3,130 | 171,000 |
| 2018/04/06 | 3,320 | 3,335 | 3,255 | 3,270 | 122,700 |
| 2018/04/05 | 3,270 | 3,315 | 3,225 | 3,305 | 146,900 |
| 2018/04/04 | 3,250 | 3,280 | 3,155 | 3,245 | 227,900 |
| 2018/04/03 | 3,205 | 3,315 | 3,170 | 3,220 | 288,900 |
| 2018/04/02 | 3,205 | 3,325 | 3,205 | 3,250 | 202,300 |
| 2018/03/30 | 3,165 | 3,225 | 3,095 | 3,185 | 250,400 |
| 2018/03/29 | 3,340 | 3,340 | 3,085 | 3,150 | 322,400 |
| 2018/03/28 | 3,350 | 3,450 | 3,265 | 3,295 | 251,800 |
| 2018/03/27 | 3,300 | 3,320 | 3,230 | 3,305 | 139,000 |
| 2018/03/26 | 3,080 | 3,215 | 3,080 | 3,210 | 126,400 |
| 2018/03/23 | 3,125 | 3,180 | 3,105 | 3,130 | 175,700 |
| 2018/03/22 | 3,280 | 3,330 | 3,230 | 3,255 | 152,500 |
| 2018/03/20 | 3,200 | 3,325 | 3,200 | 3,265 | 185,300 |
| 2018/03/19 | 3,110 | 3,345 | 3,110 | 3,290 | 248,000 |
| 2018/03/16 | 3,270 | 3,270 | 3,155 | 3,170 | 69,500 |
| 2018/03/15 | 3,215 | 3,230 | 3,165 | 3,220 | 93,900 |
| 2018/03/14 | 3,185 | 3,350 | 3,180 | 3,245 | 166,700 |
| 2018/03/13 | 3,150 | 3,225 | 3,125 | 3,220 | 109,700 |
| 2018/03/12 | 3,255 | 3,270 | 3,095 | 3,160 | 165,800 |
| 2018/03/09 | 3,445 | 3,450 | 3,130 | 3,155 | 423,300 |
| 2018/03/08 | 3,270 | 3,420 | 3,205 | 3,415 | 497,600 |
| 2018/03/07 | 3,090 | 3,255 | 3,060 | 3,175 | 594,800 |
| 2018/03/06 | 2,850 | 3,160 | 2,848 | 3,160 | 550,000 |
| 2018/03/05 | 2,745 | 2,781 | 2,641 | 2,656 | 141,200 |
| 2018/03/02 | 2,705 | 2,779 | 2,705 | 2,756 | 139,500 |
| 2018/03/01 | 2,870 | 2,877 | 2,771 | 2,784 | 193,000 |
| 2018/02/28 | 2,842 | 2,920 | 2,833 | 2,885 | 132,500 |
| 2018/02/27 | 2,860 | 2,897 | 2,793 | 2,864 | 200,700 |
| 2018/02/26 | 2,795 | 2,880 | 2,792 | 2,839 | 192,100 |
| 2018/02/23 | 2,740 | 2,759 | 2,680 | 2,734 | 191,300 |
| 2018/02/22 | 2,669 | 2,740 | 2,657 | 2,740 | 238,100 |
| 2018/02/21 | 2,671 | 2,720 | 2,638 | 2,699 | 202,800 |
| 2018/02/20 | 2,665 | 2,710 | 2,630 | 2,698 | 278,200 |
| 2018/02/19 | 2,623 | 2,674 | 2,556 | 2,674 | 331,700 |
| 2018/02/16 | 2,574 | 2,643 | 2,528 | 2,604 | 437,000 |
| 2018/02/15 | 2,668 | 2,689 | 2,555 | 2,574 | 399,500 |
| 2018/02/14 | 2,865 | 2,865 | 2,595 | 2,632 | 445,600 |
| 2018/02/13 | 2,865 | 3,020 | 2,854 | 2,866 | 738,100 |
| 2018/02/09 | 3,305 | 3,395 | 3,255 | 3,370 | 156,400 |
| 2018/02/08 | 3,370 | 3,480 | 3,370 | 3,430 | 126,200 |
| 2018/02/07 | 3,480 | 3,545 | 3,360 | 3,360 | 127,700 |
| 2018/02/06 | 3,455 | 3,475 | 3,260 | 3,375 | 273,900 |
| 2018/02/05 | 3,610 | 3,675 | 3,610 | 3,660 | 151,500 |
| 2018/02/02 | 3,735 | 3,735 | 3,675 | 3,705 | 98,900 |
| 2018/02/01 | 3,705 | 3,735 | 3,680 | 3,735 | 113,400 |
| 2018/01/31 | 3,710 | 3,745 | 3,665 | 3,700 | 159,400 |
| 2018/01/30 | 3,805 | 3,805 | 3,705 | 3,735 | 116,200 |
| 2018/01/29 | 3,790 | 3,820 | 3,775 | 3,805 | 68,500 |
| 2018/01/26 | 3,790 | 3,850 | 3,755 | 3,780 | 165,800 |
| 2018/01/25 | 3,800 | 3,820 | 3,755 | 3,785 | 105,800 |
| 2018/01/24 | 3,820 | 3,835 | 3,770 | 3,805 | 108,900 |
| 2018/01/23 | 3,845 | 3,850 | 3,795 | 3,820 | 106,400 |
| 2018/01/22 | 3,815 | 3,835 | 3,760 | 3,830 | 100,200 |
| 2018/01/19 | 3,715 | 3,790 | 3,700 | 3,775 | 109,800 |
| 2018/01/18 | 3,900 | 3,930 | 3,680 | 3,725 | 359,600 |
| 2018/01/17 | 3,870 | 3,910 | 3,850 | 3,855 | 78,600 |
| 2018/01/16 | 3,905 | 3,915 | 3,855 | 3,910 | 116,900 |
| 2018/01/15 | 3,895 | 3,910 | 3,845 | 3,890 | 95,600 |
| 2018/01/12 | 3,915 | 3,940 | 3,860 | 3,860 | 93,000 |
| 2018/01/11 | 3,830 | 3,940 | 3,830 | 3,920 | 129,900 |
| 2018/01/10 | 3,900 | 3,905 | 3,850 | 3,890 | 133,800 |
| 2018/01/09 | 3,900 | 3,920 | 3,840 | 3,895 | 221,700 |
| 2018/01/05 | 3,760 | 3,875 | 3,735 | 3,870 | 246,400 |
| 2018/01/04 | 3,745 | 3,775 | 3,700 | 3,725 | 108,500 |