[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 
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
2016-05-202977.003115.002882.002999.00260000778807700
2016-05-192787.003020.002770.002961.00250300734870300
2016-05-182785.002795.002700.002735.00112100307252500
2016-05-172753.002820.002734.002806.0077600215726700
2016-05-162798.002846.002730.002753.00101800283167600
2016-05-132853.002853.002776.002818.00115900326643300
2016-05-122886.002918.002811.002903.00125300360846300
2016-05-112980.003035.002907.002931.00196100580408000
2016-05-102900.003040.002826.002951.00324800955367800
2016-05-092730.002920.002647.002918.00340200959388200
2016-05-062570.002770.002570.002759.005716001548768600
2016-05-022296.002554.002292.002545.006142001512190700
2016-04-282260.002266.002172.002208.00136600301671500
2016-04-272234.002250.002174.002244.00116900259967700
2016-04-262247.002247.002169.002205.00147400325152200
2016-04-252270.002273.002231.002251.0084500190198700
2016-04-222309.002320.002224.002273.00159900362718100
2016-04-212350.002372.002313.002334.0098000228845900
2016-04-202353.002391.002305.002330.00126800298009100
2016-04-192400.002434.002382.002397.00134600324883200
2016-04-182345.002384.002288.002377.00131500309178900
2016-04-152344.002384.002331.002381.00125600297415500
2016-04-142340.002367.002305.002363.00156400365407100
2016-04-132237.002330.002230.002297.00164000373768000
2016-04-122141.002230.002127.002190.00187900412399800
2016-04-112047.002145.002031.002140.00161300336467500
2016-04-082079.002079.002010.002050.00170500349464100
2016-04-072096.002175.002061.002115.00119500251975400
2016-04-062190.002190.002079.002103.00161000341143100
2016-04-052377.002392.002203.002213.00163400371009000
2016-04-042280.002439.002280.002383.00174800414737800
2016-04-012383.002400.002281.002315.00203600474134700
2016-03-312535.002540.002330.002402.00357000872337300
2016-03-302170.002460.002169.002435.006165001457113900
2016-03-292154.002176.002082.002111.00125000264785400
2016-03-282214.002237.002160.002177.00150700329849500
2016-03-252188.002255.002145.002181.00219400482313200
2016-03-242200.002247.002140.002154.00253800553072700
2016-03-232079.002200.002039.002193.00201900432294200
2016-03-222080.002119.002030.002067.00126200260322200
2016-03-182101.002121.002041.002064.00106700221184200
2016-03-172130.002146.002066.002081.00129000270433700
2016-03-162167.002179.002078.002083.00162500343616400
2016-03-152172.002200.002139.002191.0079500172966000
2016-03-142224.002235.002146.002172.00148600323461200
2016-03-112224.002281.002158.002201.00179300392755400
2016-03-102283.002292.002223.002258.0097300219297800
2016-03-092292.002301.002254.002288.0067800154478000
2016-03-082363.002409.002263.002315.00179000418613200
2016-03-072500.002502.002302.002318.00252500593881700
2016-03-042468.002549.002420.002512.00101500254139600
2016-03-032491.002553.002423.002466.00139900346837600
2016-03-022474.002542.002416.002487.00131700327120700
2016-03-012450.002477.002362.002436.0092800224903200
2016-02-292500.002605.002451.002463.00166300421393100
2016-02-262599.002599.002461.002469.00129800324352300
2016-02-252640.002699.002501.002569.00233400603248200
2016-02-242384.002675.002341.002642.003990001015683500
2016-02-232313.002390.002236.002373.00202800470032100
2016-02-222350.002474.002280.002301.00279400658902300
2016-02-192268.002384.002174.002351.00379100870529700
2016-02-181996.002270.001980.002218.00308500662319000
2016-02-171973.002022.001930.001956.0061400121023800
2016-02-161983.002050.001940.001990.00137400274999100
2016-02-151908.002022.001869.001998.00170200333164500
2016-02-121955.001971.001835.001838.00113900214943200
2016-02-102015.002090.001974.002022.00135900275485100
2016-02-092000.002102.001991.002032.00219400448335800
2016-02-082045.002125.002000.002116.004810001003418000
2016-02-051855.001959.001750.001939.00169000312552300
2016-02-041888.001945.001861.001899.0084600160898500
2016-02-031855.001931.001855.001913.0077100146345600
2016-02-022083.002083.001924.001943.0078800155886300
2016-02-012080.002090.002033.002069.00117400242913800
2016-01-292018.002070.001980.002069.00187500382860600
2016-01-281974.002004.001949.001979.0059500117774100
2016-01-272027.002027.001956.002003.0073500146781100
2016-01-261980.002027.001942.001963.0066200131487900
2016-01-252012.002049.001980.002012.00117800237072100
2016-01-221900.002024.001900.002018.00182600357728400
2016-01-211744.001914.001731.001840.00159200294663600
2016-01-201960.001963.001750.001753.00268100487988200
2016-01-192040.002067.001938.001954.00129000257282100
2016-01-181911.002043.001906.002021.00166300329688200
2016-01-152000.002003.001934.001951.0079000154891000
2016-01-141990.001990.001863.001944.0099700191643100
2016-01-131959.001998.001931.001982.0074100145499900
2016-01-122000.002035.001902.001919.00104200204259500
2016-01-082028.002063.002000.002009.0067000135350100
2016-01-071998.002072.001992.002030.0084800171945200
2016-01-062100.002113.002022.002040.00127500262496300
2016-01-051960.002099.001960.002087.00194600401363600
2016-01-041997.002040.001934.001950.0070900140464700
2015-12-302070.002070.001983.001997.0080800162196700
2015-12-292020.002087.002013.002051.00124400255226000
2015-12-282007.002020.001913.001980.0084900167812900
2015-12-251955.002036.001858.002024.00136700269054100
2015-12-242046.002130.001855.001977.00284400580774600
2015-12-221890.002015.001880.002010.00258000506978000
2015-12-211820.001893.001820.001875.00197900368784100
2015-12-181777.001851.001776.001795.00110800201339400
2015-12-171790.001869.001790.001821.00151400276211300
2015-12-161709.001786.001700.001771.00170000298737200
2015-12-151650.001780.001638.001692.00283200479493800
2015-12-141555.001645.001527.001645.00238100379933900
2015-12-111458.001475.001452.001465.003720054371900
2015-12-101479.001479.001454.001459.002100030819000
2015-12-091455.001482.001442.001463.003250047517200
2015-12-081521.001537.001461.001470.004680069658200
2015-12-071560.001560.001530.001538.003000046307600
2015-12-041533.001565.001512.001560.003520054687600
2015-12-031587.001590.001561.001573.004100064802500

   ※ 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