[4109 東証1部] ステラ ケミファ 日足 時系列データ

[4109 東証1部] ステラ ケミファ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262822.002834.002804.002814.0090800255599200
2017-05-252855.002861.002811.002825.00110800313254800
2017-05-242885.002885.002847.002860.00101200289308900
2017-05-232931.002937.002851.002859.00242000695218600
2017-05-222977.002995.002942.002948.0063700188586800
2017-05-193000.003000.002957.002969.0086600257884600
2017-05-182960.002999.002946.002950.00144800428759700
2017-05-173060.003145.003030.003040.00267600827608500
2017-05-162949.003050.002940.003045.00207400623939000
2017-05-152970.002970.002921.002937.0088200258955300
2017-05-122925.002967.002925.002967.00133300393275900
2017-05-112953.002964.002912.002925.0083600244923500
2017-05-102950.002956.002914.002951.00132400388524900
2017-05-092910.002952.002900.002942.00125100366145200
2017-05-082928.002940.002895.002903.00198300576482100
2017-05-022930.002933.002872.002902.00308500894807500
2017-05-012880.003015.002876.002945.006414001887381700
2017-04-283000.003000.002922.002942.00217800640928400
2017-04-272988.002995.002934.002991.00148200439777300
2017-04-262910.003035.002910.002970.00273600814896100
2017-04-252860.002889.002847.002886.0081000232522200
2017-04-242896.002898.002827.002855.0076900219419400
2017-04-212845.002869.002826.002850.00114600326611800
2017-04-202846.002863.002803.002835.00148900421099800
2017-04-192833.002882.002810.002861.0092000262757600
2017-04-182910.002910.002813.002853.00122900349938600
2017-04-172740.002826.002740.002818.00107200300269300
2017-04-142732.002778.002706.002745.00156000427930500
2017-04-132800.002807.002727.002785.00248900686836100
2017-04-122850.002864.002805.002813.003767001063695000
2017-04-112998.002998.002904.002908.00110700323494800
2017-04-102970.003010.002955.002976.0063800190480400
2017-04-072942.002985.002887.002968.00190600559702800
2017-04-062990.003000.002900.002940.00155200456737200
2017-04-052996.003050.002950.003010.00133000399408000
2017-04-043115.003115.002997.003025.00211000640329200
2017-04-033180.003180.003095.003115.00114700358518500
2017-03-313195.003235.003180.003180.0093100298382000
2017-03-303285.003290.003175.003185.00139600449282500
2017-03-293170.003270.003170.003265.00170100550483000
2017-03-283160.003180.003130.003160.00120200378497500
2017-03-273160.003175.003125.003135.00108200340356000
2017-03-243120.003220.003090.003205.00161500510164000
2017-03-233115.003150.003110.003150.0095700299610500
2017-03-223190.003190.003105.003115.00250500784249000
2017-03-213240.003245.003210.003225.00121300390851500
2017-03-173270.003270.003215.003245.00188300610314000
2017-03-163215.003300.003215.003300.00168800553408000
2017-03-153240.003250.003230.003250.00142500461706000
2017-03-143250.003265.003225.003265.00181100587917500
2017-03-133315.003315.003270.003280.00139700459359000
2017-03-103305.003310.003265.003310.00161400530904500
2017-03-093255.003280.003210.003280.00171900557176500
2017-03-083260.003265.003185.003200.00243200781415500
2017-03-073305.003305.003250.003260.00185300604611000
2017-03-063310.003330.003265.003285.00154000506485500
2017-03-033315.003345.003275.003305.00271200895366500
2017-03-023400.003410.003300.003325.006875002309262000
2017-03-013300.003320.003250.003320.00137000450723500
2017-02-283290.003325.003245.003275.00215500709410500
2017-02-273300.003310.003235.003245.00149500488332500
2017-02-243330.003335.003260.003270.00173300569323000
2017-02-233260.003365.003230.003365.00240400797133500
2017-02-223325.003340.003230.003255.003497001142369000
2017-02-213425.003425.003310.003340.003215001076617500
2017-02-203540.003540.003415.003430.00271700935967000
2017-02-173525.003600.003485.003520.00224200792489500
2017-02-163615.003615.003495.003540.00268100947227500
2017-02-153710.003730.003615.003620.003139001152709500
2017-02-143600.003720.003520.003705.006088002228564000
2017-02-133670.003680.003405.003570.007991002840756000
2017-02-103460.003560.003440.003550.00198600697731500
2017-02-093445.003470.003415.003455.0088000302733500
2017-02-083455.003465.003405.003430.00103200353554500
2017-02-073460.003480.003405.003475.0079500273778000
2017-02-063500.003500.003415.003465.0089300307748500
2017-02-033505.003525.003435.003465.00107200372966500
2017-02-023550.003550.003475.003485.00125300439098500
2017-02-013405.003500.003345.003485.00199300683257000
2017-01-313480.003510.003420.003430.00141000487724000
2017-01-303490.003555.003455.003525.00166800587586500
2017-01-273615.003615.003470.003485.00187800659783500
2017-01-263515.003610.003515.003575.003098001108102000
2017-01-253530.003650.003435.003485.003570001259017000
2017-01-243330.003500.003325.003460.00212100730955000
2017-01-233285.003315.003235.003305.0063000206925000
2017-01-203280.003330.003260.003300.0068500226055500
2017-01-193320.003340.003280.003295.0090100298124500
2017-01-183330.003370.003270.003315.00118400391439000
2017-01-173405.003415.003345.003345.0088100297494500
2017-01-163400.003445.003330.003405.00123900420362000
2017-01-133400.003450.003380.003400.00164100559774000
2017-01-123385.003470.003370.003440.003866001323623500
2017-01-113250.003335.003220.003290.00190100627323000
2017-01-103260.003280.003200.003235.00127300411856000
2017-01-063265.003280.003200.003260.00144200467439500
2017-01-053190.003310.003125.003280.00260000845885500
2017-01-043160.003200.003075.003130.00133400416940000
2016-12-303140.003155.003080.003125.0072500226265500
2016-12-293165.003185.003105.003130.0093700293472500
2016-12-283110.003250.003110.003180.00144800461817500
2016-12-273285.003300.003155.003210.00223700715996000
2016-12-263260.003350.003225.003285.00196100644959000
2016-12-223180.003315.003170.003260.00257200838411500
2016-12-213225.003270.003115.003160.00282000904091500
2016-12-202957.003235.002957.003200.004205001316459200
2016-12-193000.003020.002958.002968.0088000262061700
2016-12-163040.003045.002981.003015.00131800395943600
2016-12-153030.003050.002986.003020.0085000256496800
2016-12-143040.003060.002971.003020.00149700452305100
2016-12-132870.003065.002865.003035.00274200815921400
2016-12-122915.002938.002862.002904.00170400493563000
2016-12-092920.002952.002889.002915.00165800482796100
2016-12-082965.003040.002916.002945.00204100605937300
2016-12-073010.003010.002908.002919.00183200541192800
2016-12-062965.002979.002892.002911.00116800341691500
2016-12-052937.002969.002870.002928.00164200479350000
2016-12-023000.003035.002879.002986.00293700868308600
2016-12-013060.003090.002987.003000.00198900601275200
2016-11-303015.003040.002981.003000.003697001110771600
2016-11-293055.003060.002991.003015.00179500541394200
2016-11-282882.003065.002882.003055.003507001055208100
2016-11-252925.002940.002823.002873.00205400590915800
2016-11-242977.002977.002835.002875.00258700744203100
2016-11-222974.002997.002911.002935.00130900385801900
2016-11-212970.003020.002931.002961.00131100389171000
2016-11-183080.003095.002920.002956.00248400739091800
2016-11-172989.003105.002976.003050.00211600648235600
2016-11-162933.003070.002870.003040.00329600992003300
2016-11-152831.002922.002750.002895.00245000699857500
2016-11-142842.002924.002734.002828.003817001084175300
2016-11-112994.002995.002729.002755.004072001147731700
2016-11-103010.003025.002958.002983.00227700681309000
2016-11-093040.003050.002756.002848.004049001167448000
2016-11-083120.003125.003060.003070.00172200531360000
2016-11-073180.003185.003010.003040.00276100846483000
2016-11-043210.003275.003010.003075.003372001041404000
2016-11-023510.003550.003380.003420.00155400533413000
2016-11-013625.003660.003555.003585.0094400339113500
2016-10-313645.003740.003615.003695.0088700326315000
2016-10-283725.003725.003540.003625.00251500910902000
2016-10-273850.003860.003745.003755.0061600234006000
2016-10-263770.003830.003745.003805.0076200289914000
2016-10-253750.003755.003615.003735.00122400451423000
2016-10-243800.003825.003740.003755.0079100298256500
2016-10-213820.003870.003775.003795.0052700200633000
2016-10-203900.003900.003810.003850.0072000277052500
2016-10-193900.003970.003875.003900.0092100360342000
2016-10-183740.003945.003740.003930.00144000560888000
2016-10-173760.003800.003705.003740.0064300240268000
2016-10-143720.003770.003690.003740.0096900360021500
2016-10-133740.003790.003665.003780.0069800260770000
2016-10-123770.003845.003745.003765.0075500285882000
2016-10-113800.003885.003785.003810.0090100345229500
2016-10-073820.003860.003720.003785.00129500490131500
2016-10-063910.003920.003810.003870.00112300432994000
2016-10-053930.003980.003915.003950.0092700365776500
2016-10-043885.003935.003875.003935.0082900324356000
2016-10-033930.003940.003820.003885.0079300308107500
2016-09-303810.003930.003770.003865.0086200334440000
2016-09-293950.003955.003840.003860.00140700546600000
2016-09-283770.003990.003770.003970.002633001030786500
2016-09-273620.003755.003575.003755.00130600484440000
2016-09-263740.003815.003665.003680.00137500511414000
2016-09-233595.003715.003560.003710.00185900681074000
2016-09-213490.003595.003490.003575.00108100384673500
2016-09-203420.003580.003410.003530.00123900435175000
2016-09-163555.003555.003360.003395.00144900497253000
2016-09-153445.003555.003375.003535.00148200515501000
2016-09-143455.003570.003430.003515.00143800506655000
2016-09-133475.003520.003400.003460.00120200417594000
2016-09-123355.003450.003355.003365.00101500344706500
2016-09-093480.003520.003410.003455.00135600468900500
2016-09-083370.003475.003325.003465.00185700633561500
2016-09-073365.003400.003285.003350.00158900533350000
2016-09-063200.003390.003200.003360.00188800630010000
2016-09-053135.003195.003100.003190.0096100302913500
2016-09-023105.003140.003035.003110.00201800620777000
2016-09-013210.003210.003080.003140.00189000592531500
2016-08-313270.003290.003115.003235.00145300464128500
2016-08-303355.003385.003235.003290.00147100482524000
2016-08-293540.003550.003335.003370.00134500457381000
2016-08-263410.003480.003360.003470.00171800589946500
2016-08-253550.003645.003370.003415.00276400962998000
2016-08-243330.003485.003310.003470.00198200675830000
2016-08-233140.003310.003105.003275.00140600455735500
2016-08-223080.003205.003015.003185.00138300430548500
2016-08-193320.003360.003115.003150.00174200554853000
2016-08-183285.003340.003180.003275.00160600523291500
2016-08-173520.003610.003275.003295.00224700758712500
2016-08-163515.003690.003505.003540.00188200675126500
2016-08-153425.003525.003360.003495.0098800341769000
2016-08-123450.003470.003330.003400.00159400540378500
2016-08-103455.003530.003360.003520.00109400379052500
2016-08-093490.003625.003440.003505.00136200478511000
2016-08-083760.003760.003420.003455.003199001127745000
2016-08-054005.004015.003730.003770.00180900697843500
2016-08-043865.004180.003805.004065.003957001587212000
2016-08-034140.004190.003710.003810.005999002379539000
2016-08-023610.003770.003575.003755.00149000552262500
2016-08-013610.003660.003460.003620.002875001017432500
2016-07-293765.003800.003530.003680.00209100761467000
2016-07-283775.004000.003725.003805.004455001724757500
2016-07-273735.003780.003560.003585.00128200464542500
2016-07-263650.003730.003635.003685.0075800278408000
2016-07-253750.003780.003660.003720.0078700293381000
2016-07-223685.003805.003685.003710.0088500328170000
2016-07-213775.003875.003740.003790.00130600497222500
2016-07-203670.003785.003585.003780.00119900443518000
2016-07-193475.003700.003380.003685.00160800572130000
2016-07-153720.003770.003475.003485.00168100606329500
2016-07-143615.003770.003575.003680.00105100387367000
2016-07-133600.003730.003550.003595.0094900343866500
2016-07-123550.003610.003515.003540.0084600301201000
2016-07-113510.003515.003440.003480.0097700340222000
2016-07-083520.003630.003400.003425.00134200467251500
2016-07-073735.003775.003575.003590.00118500433498000
2016-07-063595.003700.003560.003665.00125500456102000
2016-07-053600.003675.003555.003660.00147000532919500
2016-07-043440.003570.003400.003540.00148900517508500
2016-07-013500.003600.003335.003450.00229400805528000
2016-06-303290.003500.003285.003495.002935001003998500
2016-06-293100.003230.003030.003200.00222700701390000
2016-06-282920.003115.002881.003080.00258600787314400
2016-06-272824.002991.002786.002957.00111800327072200
2016-06-243000.003030.002710.002801.00157700448282400
2016-06-232971.003040.002940.002972.0075100223436100
2016-06-223110.003110.002954.002971.0098000294407300
2016-06-212975.003125.002901.003090.00192000588846200
2016-06-202810.003050.002759.003005.00175300520310600
2016-06-172761.002778.002689.002710.0078500214222400
2016-06-162840.002849.002654.002661.00103100279776900
2016-06-152801.002877.002755.002803.0074600209809200
2016-06-142960.002987.002808.002837.0092300265389500
2016-06-132980.002991.002900.002914.00104500307127900
2016-06-103145.003160.003050.003070.0092600286805000
2016-06-093070.003185.003030.003145.00244100761723000
2016-06-082828.003100.002828.003100.00313900949822100
2016-06-072881.002913.002803.002819.0059500169097700
2016-06-062800.002899.002777.002883.0073100208585300
2016-06-032837.002837.002740.002792.0088600245787500
2016-06-022919.002923.002800.002837.0068700194756100
2016-06-012967.002980.002896.002919.0081300239303100
2016-05-312887.002981.002860.002968.00133000390165400
2016-05-302750.002826.002740.002821.0053500149674400
2016-05-272802.002804.002717.002760.0075400207977300
2016-05-262878.002879.002732.002788.00134900375655700
2016-05-253000.003020.002857.002879.00102500297820800
2016-05-242982.003070.002914.002987.00127500380952900
2016-05-232994.003030.002930.003005.00104100310396200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog