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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,270 | 3,270 | 3,205 | 3,230 | 18,800 |
| 2023/12/28 | 3,220 | 3,260 | 3,220 | 3,255 | 14,000 |
| 2023/12/27 | 3,245 | 3,260 | 3,220 | 3,260 | 17,200 |
| 2023/12/26 | 3,205 | 3,250 | 3,205 | 3,235 | 17,500 |
| 2023/12/25 | 3,305 | 3,310 | 3,200 | 3,230 | 24,600 |
| 2023/12/22 | 3,275 | 3,310 | 3,275 | 3,290 | 28,500 |
| 2023/12/21 | 3,230 | 3,325 | 3,230 | 3,270 | 41,000 |
| 2023/12/20 | 3,240 | 3,265 | 3,235 | 3,255 | 15,500 |
| 2023/12/19 | 3,190 | 3,240 | 3,185 | 3,240 | 20,900 |
| 2023/12/18 | 3,220 | 3,220 | 3,180 | 3,210 | 20,800 |
| 2023/12/15 | 3,180 | 3,235 | 3,180 | 3,235 | 32,400 |
| 2023/12/14 | 3,170 | 3,185 | 3,135 | 3,180 | 21,800 |
| 2023/12/13 | 3,175 | 3,195 | 3,165 | 3,180 | 17,000 |
| 2023/12/12 | 3,175 | 3,180 | 3,150 | 3,175 | 10,300 |
| 2023/12/11 | 3,135 | 3,175 | 3,120 | 3,175 | 15,700 |
| 2023/12/08 | 3,185 | 3,195 | 3,105 | 3,130 | 29,100 |
| 2023/12/07 | 3,185 | 3,215 | 3,170 | 3,200 | 19,600 |
| 2023/12/06 | 3,135 | 3,215 | 3,135 | 3,205 | 19,600 |
| 2023/12/05 | 3,155 | 3,195 | 3,135 | 3,135 | 23,300 |
| 2023/12/04 | 3,215 | 3,220 | 3,185 | 3,200 | 11,400 |
| 2023/12/01 | 3,245 | 3,255 | 3,220 | 3,225 | 17,600 |
| 2023/11/30 | 3,175 | 3,245 | 3,150 | 3,245 | 31,800 |
| 2023/11/29 | 3,160 | 3,185 | 3,140 | 3,160 | 29,700 |
| 2023/11/28 | 3,210 | 3,225 | 3,175 | 3,195 | 29,700 |
| 2023/11/27 | 3,190 | 3,205 | 3,175 | 3,185 | 18,200 |
| 2023/11/24 | 3,180 | 3,210 | 3,170 | 3,190 | 24,800 |
| 2023/11/22 | 3,115 | 3,180 | 3,115 | 3,160 | 23,300 |
| 2023/11/21 | 3,110 | 3,135 | 3,105 | 3,125 | 17,100 |
| 2023/11/20 | 3,140 | 3,150 | 3,110 | 3,110 | 20,300 |
| 2023/11/17 | 3,100 | 3,145 | 3,100 | 3,135 | 30,300 |
| 2023/11/16 | 3,115 | 3,150 | 3,095 | 3,100 | 33,200 |
| 2023/11/15 | 3,125 | 3,150 | 3,100 | 3,120 | 30,600 |
| 2023/11/14 | 3,165 | 3,185 | 3,105 | 3,120 | 40,400 |
| 2023/11/13 | 3,225 | 3,245 | 3,185 | 3,185 | 25,200 |
| 2023/11/10 | 3,175 | 3,225 | 3,110 | 3,225 | 39,000 |
| 2023/11/09 | 3,255 | 3,300 | 3,190 | 3,200 | 63,500 |
| 2023/11/08 | 3,375 | 3,410 | 3,270 | 3,325 | 64,700 |
| 2023/11/07 | 3,325 | 3,375 | 3,305 | 3,365 | 56,000 |
| 2023/11/06 | 3,290 | 3,320 | 3,270 | 3,320 | 68,300 |
| 2023/11/02 | 3,215 | 3,255 | 3,205 | 3,255 | 38,500 |
| 2023/11/01 | 3,210 | 3,225 | 3,175 | 3,205 | 24,000 |
| 2023/10/31 | 3,160 | 3,180 | 3,120 | 3,180 | 37,200 |
| 2023/10/30 | 3,165 | 3,165 | 3,110 | 3,135 | 116,300 |
| 2023/10/27 | 3,100 | 3,155 | 3,100 | 3,155 | 30,600 |
| 2023/10/26 | 3,155 | 3,170 | 3,080 | 3,085 | 27,800 |
| 2023/10/25 | 3,190 | 3,200 | 3,150 | 3,160 | 29,300 |
| 2023/10/24 | 3,135 | 3,170 | 3,095 | 3,160 | 40,300 |
| 2023/10/23 | 3,180 | 3,210 | 3,145 | 3,145 | 22,400 |
| 2023/10/20 | 3,200 | 3,220 | 3,175 | 3,195 | 21,600 |
| 2023/10/19 | 3,195 | 3,225 | 3,160 | 3,190 | 40,000 |
| 2023/10/18 | 3,190 | 3,205 | 3,175 | 3,185 | 15,900 |
| 2023/10/17 | 3,190 | 3,220 | 3,175 | 3,185 | 25,100 |
| 2023/10/16 | 3,175 | 3,205 | 3,165 | 3,185 | 29,500 |
| 2023/10/13 | 3,210 | 3,215 | 3,190 | 3,210 | 26,100 |
| 2023/10/12 | 3,150 | 3,225 | 3,150 | 3,220 | 47,300 |
| 2023/10/11 | 3,135 | 3,170 | 3,115 | 3,155 | 21,200 |
| 2023/10/10 | 3,155 | 3,190 | 3,130 | 3,160 | 31,600 |
| 2023/10/06 | 3,125 | 3,180 | 3,120 | 3,165 | 35,000 |
| 2023/10/05 | 3,040 | 3,110 | 3,040 | 3,105 | 35,400 |
| 2023/10/04 | 3,025 | 3,080 | 3,005 | 3,040 | 56,600 |
| 2023/10/03 | 3,100 | 3,100 | 3,025 | 3,045 | 39,400 |
| 2023/10/02 | 3,145 | 3,175 | 3,100 | 3,100 | 26,900 |
| 2023/09/29 | 3,135 | 3,140 | 3,100 | 3,105 | 43,700 |
| 2023/09/28 | 3,195 | 3,195 | 3,100 | 3,120 | 51,200 |
| 2023/09/27 | 3,095 | 3,145 | 3,090 | 3,145 | 25,500 |
| 2023/09/26 | 3,115 | 3,135 | 3,100 | 3,110 | 18,900 |
| 2023/09/25 | 3,175 | 3,175 | 3,110 | 3,115 | 17,200 |
| 2023/09/22 | 3,105 | 3,160 | 3,105 | 3,135 | 28,500 |
| 2023/09/21 | 3,140 | 3,190 | 3,130 | 3,155 | 24,100 |
| 2023/09/20 | 3,230 | 3,245 | 3,140 | 3,145 | 34,300 |
| 2023/09/19 | 3,215 | 3,220 | 3,175 | 3,220 | 29,300 |
| 2023/09/15 | 3,120 | 3,305 | 3,120 | 3,250 | 83,900 |
| 2023/09/14 | 3,270 | 3,285 | 3,255 | 3,260 | 22,500 |
| 2023/09/13 | 3,290 | 3,315 | 3,265 | 3,275 | 32,800 |
| 2023/09/12 | 3,255 | 3,290 | 3,245 | 3,275 | 19,600 |
| 2023/09/11 | 3,220 | 3,250 | 3,205 | 3,250 | 18,400 |
| 2023/09/08 | 3,230 | 3,270 | 3,215 | 3,220 | 32,000 |
| 2023/09/07 | 3,205 | 3,280 | 3,205 | 3,225 | 31,600 |
| 2023/09/06 | 3,240 | 3,280 | 3,230 | 3,235 | 31,900 |
| 2023/09/05 | 3,230 | 3,250 | 3,200 | 3,245 | 31,700 |
| 2023/09/04 | 3,130 | 3,215 | 3,130 | 3,205 | 50,400 |
| 2023/09/01 | 3,080 | 3,135 | 3,080 | 3,120 | 18,000 |
| 2023/08/31 | 3,130 | 3,130 | 3,100 | 3,100 | 17,300 |
| 2023/08/30 | 3,110 | 3,135 | 3,110 | 3,110 | 19,400 |
| 2023/08/29 | 3,115 | 3,120 | 3,100 | 3,110 | 10,400 |
| 2023/08/28 | 3,120 | 3,135 | 3,100 | 3,120 | 25,200 |
| 2023/08/25 | 3,060 | 3,145 | 3,045 | 3,105 | 49,700 |
| 2023/08/24 | 3,030 | 3,095 | 3,030 | 3,060 | 24,700 |
| 2023/08/23 | 2,998 | 3,060 | 2,998 | 3,060 | 23,500 |
| 2023/08/22 | 3,025 | 3,030 | 2,998 | 3,025 | 17,900 |
| 2023/08/21 | 2,990 | 3,015 | 2,968 | 3,005 | 27,300 |
| 2023/08/18 | 2,980 | 3,005 | 2,968 | 2,993 | 35,500 |
| 2023/08/17 | 3,025 | 3,035 | 2,962 | 3,000 | 36,500 |
| 2023/08/16 | 3,030 | 3,080 | 3,030 | 3,045 | 50,100 |
| 2023/08/15 | 3,075 | 3,095 | 3,065 | 3,080 | 22,900 |
| 2023/08/14 | 3,120 | 3,120 | 3,065 | 3,090 | 50,000 |
| 2023/08/10 | 3,095 | 3,140 | 3,065 | 3,135 | 46,300 |
| 2023/08/09 | 3,105 | 3,190 | 3,090 | 3,100 | 108,100 |
| 2023/08/08 | 3,040 | 3,080 | 2,998 | 3,035 | 116,200 |
| 2023/08/07 | 3,030 | 3,030 | 2,968 | 2,988 | 149,900 |
| 2023/08/04 | 3,040 | 3,100 | 3,040 | 3,045 | 32,700 |
| 2023/08/03 | 3,060 | 3,070 | 3,025 | 3,045 | 49,800 |
| 2023/08/02 | 3,060 | 3,120 | 3,060 | 3,090 | 28,100 |
| 2023/08/01 | 3,105 | 3,125 | 3,085 | 3,105 | 26,800 |
| 2023/07/31 | 3,120 | 3,135 | 3,100 | 3,125 | 25,800 |
| 2023/07/28 | 3,080 | 3,090 | 3,040 | 3,085 | 32,300 |
| 2023/07/27 | 3,065 | 3,080 | 3,040 | 3,080 | 37,200 |
| 2023/07/26 | 3,125 | 3,125 | 3,055 | 3,075 | 21,700 |
| 2023/07/25 | 3,110 | 3,125 | 3,090 | 3,105 | 30,000 |
| 2023/07/24 | 3,125 | 3,125 | 3,085 | 3,100 | 17,900 |
| 2023/07/21 | 3,090 | 3,095 | 3,065 | 3,090 | 12,000 |
| 2023/07/20 | 3,135 | 3,155 | 3,085 | 3,090 | 17,200 |
| 2023/07/19 | 3,160 | 3,160 | 3,135 | 3,160 | 21,600 |
| 2023/07/18 | 3,050 | 3,145 | 3,045 | 3,125 | 36,200 |
| 2023/07/14 | 3,115 | 3,115 | 3,010 | 3,050 | 37,000 |
| 2023/07/13 | 3,015 | 3,090 | 3,015 | 3,070 | 33,600 |
| 2023/07/12 | 3,110 | 3,110 | 3,010 | 3,010 | 24,900 |
| 2023/07/11 | 3,100 | 3,120 | 3,070 | 3,070 | 17,600 |
| 2023/07/10 | 3,105 | 3,125 | 3,085 | 3,085 | 28,800 |
| 2023/07/07 | 3,140 | 3,160 | 3,075 | 3,085 | 48,000 |
| 2023/07/06 | 3,185 | 3,195 | 3,165 | 3,195 | 29,300 |
| 2023/07/05 | 3,190 | 3,200 | 3,145 | 3,185 | 30,300 |
| 2023/07/04 | 3,200 | 3,235 | 3,170 | 3,205 | 32,800 |
| 2023/07/03 | 3,150 | 3,200 | 3,150 | 3,200 | 35,100 |
| 2023/06/30 | 3,135 | 3,135 | 3,090 | 3,125 | 37,900 |
| 2023/06/29 | 3,200 | 3,205 | 3,125 | 3,135 | 51,300 |
| 2023/06/28 | 3,075 | 3,210 | 3,075 | 3,205 | 108,700 |
| 2023/06/27 | 3,135 | 3,150 | 3,065 | 3,070 | 62,900 |
| 2023/06/26 | 3,030 | 3,145 | 2,991 | 3,080 | 115,000 |
| 2023/06/23 | 3,005 | 3,045 | 2,959 | 2,978 | 37,500 |
| 2023/06/22 | 3,010 | 3,025 | 2,999 | 3,005 | 25,700 |
| 2023/06/21 | 2,997 | 3,035 | 2,982 | 3,015 | 39,300 |
| 2023/06/20 | 2,987 | 3,015 | 2,977 | 2,996 | 29,700 |
| 2023/06/19 | 3,020 | 3,030 | 2,990 | 3,015 | 38,000 |
| 2023/06/16 | 3,005 | 3,040 | 2,990 | 3,020 | 39,200 |
| 2023/06/15 | 3,015 | 3,030 | 3,005 | 3,010 | 28,100 |
| 2023/06/14 | 3,000 | 3,040 | 2,994 | 3,015 | 54,900 |
| 2023/06/13 | 2,947 | 2,984 | 2,930 | 2,975 | 67,900 |
| 2023/06/12 | 2,919 | 2,963 | 2,917 | 2,944 | 30,300 |
| 2023/06/09 | 2,904 | 2,934 | 2,888 | 2,904 | 50,200 |
| 2023/06/08 | 2,922 | 2,923 | 2,859 | 2,872 | 54,500 |
| 2023/06/07 | 2,968 | 2,975 | 2,918 | 2,926 | 47,000 |
| 2023/06/06 | 2,949 | 2,974 | 2,931 | 2,960 | 51,500 |
| 2023/06/05 | 2,958 | 2,999 | 2,958 | 2,990 | 28,500 |
| 2023/06/02 | 2,988 | 2,990 | 2,928 | 2,938 | 56,000 |
| 2023/06/01 | 3,005 | 3,025 | 2,973 | 2,973 | 62,200 |
| 2023/05/31 | 3,015 | 3,035 | 2,971 | 3,035 | 71,100 |
| 2023/05/30 | 3,025 | 3,065 | 3,000 | 3,060 | 40,400 |
| 2023/05/29 | 3,050 | 3,080 | 3,030 | 3,035 | 53,700 |
| 2023/05/26 | 3,040 | 3,095 | 2,999 | 3,005 | 82,400 |
| 2023/05/25 | 3,000 | 3,040 | 2,972 | 3,030 | 81,700 |
| 2023/05/24 | 2,950 | 3,010 | 2,950 | 2,983 | 60,100 |
| 2023/05/23 | 3,015 | 3,040 | 2,949 | 2,978 | 116,900 |
| 2023/05/22 | 2,888 | 3,030 | 2,888 | 3,025 | 215,700 |
| 2023/05/19 | 2,806 | 2,920 | 2,805 | 2,910 | 111,800 |
| 2023/05/18 | 2,790 | 2,842 | 2,780 | 2,806 | 62,200 |
| 2023/05/17 | 2,779 | 2,808 | 2,750 | 2,769 | 58,700 |
| 2023/05/16 | 2,791 | 2,791 | 2,737 | 2,764 | 47,900 |
| 2023/05/15 | 2,773 | 2,800 | 2,746 | 2,772 | 53,300 |
| 2023/05/12 | 2,823 | 2,833 | 2,734 | 2,762 | 97,800 |
| 2023/05/11 | 2,740 | 2,846 | 2,740 | 2,823 | 144,000 |
| 2023/05/10 | 2,784 | 2,875 | 2,751 | 2,838 | 201,100 |
| 2023/05/09 | 2,756 | 2,756 | 2,710 | 2,734 | 65,500 |
| 2023/05/08 | 2,785 | 2,785 | 2,740 | 2,752 | 46,000 |
| 2023/05/02 | 2,750 | 2,767 | 2,735 | 2,761 | 36,600 |
| 2023/05/01 | 2,710 | 2,755 | 2,705 | 2,752 | 47,000 |
| 2023/04/28 | 2,672 | 2,705 | 2,661 | 2,689 | 41,900 |
| 2023/04/27 | 2,610 | 2,669 | 2,607 | 2,649 | 33,400 |
| 2023/04/26 | 2,675 | 2,675 | 2,636 | 2,636 | 36,100 |
| 2023/04/25 | 2,700 | 2,717 | 2,676 | 2,683 | 25,800 |
| 2023/04/24 | 2,658 | 2,705 | 2,658 | 2,695 | 89,300 |
| 2023/04/21 | 2,649 | 2,666 | 2,645 | 2,653 | 38,000 |
| 2023/04/20 | 2,656 | 2,665 | 2,647 | 2,662 | 19,400 |
| 2023/04/19 | 2,650 | 2,663 | 2,639 | 2,656 | 24,500 |
| 2023/04/18 | 2,644 | 2,664 | 2,626 | 2,648 | 58,500 |
| 2023/04/17 | 2,628 | 2,628 | 2,609 | 2,620 | 24,500 |
| 2023/04/14 | 2,605 | 2,637 | 2,605 | 2,624 | 28,400 |
| 2023/04/13 | 2,642 | 2,642 | 2,612 | 2,625 | 22,500 |
| 2023/04/12 | 2,640 | 2,654 | 2,631 | 2,643 | 29,300 |
| 2023/04/11 | 2,621 | 2,645 | 2,621 | 2,631 | 35,300 |
| 2023/04/10 | 2,618 | 2,625 | 2,600 | 2,620 | 19,400 |
| 2023/04/07 | 2,573 | 2,614 | 2,573 | 2,597 | 29,000 |
| 2023/04/06 | 2,580 | 2,585 | 2,559 | 2,573 | 39,500 |
| 2023/04/05 | 2,625 | 2,625 | 2,580 | 2,604 | 67,200 |
| 2023/04/04 | 2,675 | 2,675 | 2,641 | 2,655 | 37,200 |
| 2023/04/03 | 2,679 | 2,679 | 2,643 | 2,676 | 28,500 |
| 2023/03/31 | 2,634 | 2,655 | 2,616 | 2,641 | 31,700 |
| 2023/03/30 | 2,598 | 2,636 | 2,598 | 2,636 | 33,500 |
| 2023/03/29 | 2,579 | 2,628 | 2,565 | 2,627 | 45,400 |
| 2023/03/28 | 2,616 | 2,616 | 2,555 | 2,572 | 44,900 |
| 2023/03/27 | 2,592 | 2,609 | 2,573 | 2,599 | 29,600 |
| 2023/03/24 | 2,577 | 2,599 | 2,554 | 2,596 | 38,500 |
| 2023/03/23 | 2,550 | 2,586 | 2,530 | 2,581 | 56,500 |
| 2023/03/22 | 2,590 | 2,601 | 2,549 | 2,561 | 53,800 |
| 2023/03/20 | 2,626 | 2,629 | 2,549 | 2,554 | 58,100 |
| 2023/03/17 | 2,662 | 2,675 | 2,591 | 2,631 | 107,700 |
| 2023/03/16 | 2,531 | 2,575 | 2,526 | 2,565 | 72,300 |
| 2023/03/15 | 2,579 | 2,644 | 2,574 | 2,614 | 88,000 |
| 2023/03/14 | 2,650 | 2,650 | 2,551 | 2,570 | 144,000 |
| 2023/03/13 | 2,750 | 2,750 | 2,671 | 2,701 | 72,200 |
| 2023/03/10 | 2,760 | 2,785 | 2,737 | 2,751 | 72,000 |
| 2023/03/09 | 2,791 | 2,816 | 2,741 | 2,771 | 84,900 |
| 2023/03/08 | 2,887 | 2,902 | 2,757 | 2,768 | 171,400 |
| 2023/03/07 | 2,810 | 3,020 | 2,805 | 2,906 | 542,900 |
| 2023/03/06 | 2,605 | 2,666 | 2,600 | 2,665 | 100,600 |
| 2023/03/03 | 2,560 | 2,579 | 2,545 | 2,564 | 31,500 |
| 2023/03/02 | 2,577 | 2,577 | 2,533 | 2,549 | 25,000 |
| 2023/03/01 | 2,550 | 2,559 | 2,545 | 2,550 | 21,600 |
| 2023/02/28 | 2,560 | 2,584 | 2,556 | 2,560 | 26,000 |
| 2023/02/27 | 2,534 | 2,570 | 2,522 | 2,560 | 22,500 |
| 2023/02/24 | 2,524 | 2,547 | 2,517 | 2,520 | 13,400 |
| 2023/02/22 | 2,548 | 2,582 | 2,520 | 2,520 | 31,600 |
| 2023/02/21 | 2,541 | 2,564 | 2,535 | 2,557 | 36,200 |
| 2023/02/20 | 2,515 | 2,528 | 2,511 | 2,518 | 12,300 |
| 2023/02/17 | 2,495 | 2,515 | 2,488 | 2,505 | 14,900 |
| 2023/02/16 | 2,495 | 2,514 | 2,493 | 2,501 | 14,000 |
| 2023/02/15 | 2,500 | 2,524 | 2,484 | 2,487 | 29,000 |
| 2023/02/14 | 2,504 | 2,515 | 2,456 | 2,490 | 48,900 |
| 2023/02/13 | 2,532 | 2,540 | 2,459 | 2,467 | 110,100 |
| 2023/02/10 | 2,620 | 2,630 | 2,576 | 2,582 | 32,300 |
| 2023/02/09 | 2,570 | 2,623 | 2,570 | 2,619 | 26,700 |
| 2023/02/08 | 2,597 | 2,599 | 2,567 | 2,572 | 14,300 |
| 2023/02/07 | 2,567 | 2,592 | 2,567 | 2,585 | 10,600 |
| 2023/02/06 | 2,551 | 2,570 | 2,551 | 2,567 | 12,800 |
| 2023/02/03 | 2,561 | 2,579 | 2,540 | 2,551 | 21,500 |
| 2023/02/02 | 2,591 | 2,605 | 2,573 | 2,574 | 14,200 |
| 2023/02/01 | 2,585 | 2,608 | 2,585 | 2,590 | 15,900 |
| 2023/01/31 | 2,563 | 2,582 | 2,548 | 2,580 | 17,200 |
| 2023/01/30 | 2,564 | 2,567 | 2,547 | 2,563 | 25,800 |
| 2023/01/27 | 2,588 | 2,588 | 2,550 | 2,550 | 13,300 |
| 2023/01/26 | 2,550 | 2,571 | 2,550 | 2,571 | 17,700 |
| 2023/01/25 | 2,574 | 2,576 | 2,561 | 2,567 | 20,300 |
| 2023/01/24 | 2,564 | 2,588 | 2,560 | 2,575 | 28,700 |
| 2023/01/23 | 2,543 | 2,546 | 2,529 | 2,542 | 19,500 |
| 2023/01/20 | 2,498 | 2,532 | 2,487 | 2,530 | 21,600 |
| 2023/01/19 | 2,493 | 2,510 | 2,488 | 2,492 | 15,700 |
| 2023/01/18 | 2,475 | 2,512 | 2,470 | 2,506 | 20,400 |
| 2023/01/17 | 2,455 | 2,485 | 2,455 | 2,471 | 20,600 |
| 2023/01/16 | 2,468 | 2,479 | 2,445 | 2,450 | 27,900 |
| 2023/01/13 | 2,529 | 2,529 | 2,473 | 2,481 | 26,500 |
| 2023/01/12 | 2,534 | 2,557 | 2,517 | 2,517 | 34,700 |
| 2023/01/11 | 2,483 | 2,536 | 2,483 | 2,517 | 58,200 |
| 2023/01/10 | 2,455 | 2,472 | 2,447 | 2,472 | 34,000 |
| 2023/01/06 | 2,430 | 2,458 | 2,430 | 2,454 | 22,400 |
| 2023/01/05 | 2,432 | 2,436 | 2,417 | 2,430 | 27,700 |
| 2023/01/04 | 2,470 | 2,470 | 2,415 | 2,417 | 35,400 |