[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 
2017-12-153650.003695.003605.003610.00125300455078000
2017-12-143615.003680.003580.003675.00150800549458500
2017-12-133700.003720.003615.003630.00167100611669000
2017-12-123750.003755.003680.003680.00196700727721000
2017-12-113820.003820.003730.003740.00127800479805500
2017-12-083785.003840.003775.003800.00110400419403500
2017-12-073750.003835.003750.003785.00152500576899500
2017-12-063790.003870.003735.003790.00214400815905500
2017-12-053730.003795.003695.003785.00160700602331000
2017-12-043735.003755.003710.003735.00115100429932000
2017-12-013680.003755.003680.003735.00193900720827500
2017-11-303790.003790.003680.003730.00178100661207000
2017-11-293805.003840.003735.003760.00175300662613500
2017-11-283765.003825.003725.003810.00160200605728500
2017-11-273810.003820.003770.003795.00105800401577500
2017-11-243780.003825.003755.003810.00150900573295000
2017-11-223910.003915.003770.003780.00213900816934500
2017-11-213795.003850.003770.003845.00175700671521500
2017-11-203770.003820.003695.003750.00212700797852500
2017-11-173880.003890.003760.003775.00180500685890500
2017-11-163695.003840.003680.003810.00157100593459500
2017-11-153820.003865.003675.003730.003386001272183500
2017-11-143880.003915.003815.003885.002699001040677500
2017-11-133800.003895.003775.003895.003898001496032000
2017-11-103675.003765.003655.003760.00262100975538000
2017-11-093760.003775.003615.003685.004833001790183000
2017-11-083695.003765.003645.003760.003239001199293500
2017-11-073705.003770.003655.003695.005232001942149000
2017-11-063800.003880.003620.003635.0011637004347986500
2017-11-024450.004450.004220.004270.005027002147687000
2017-11-014390.004470.004360.004425.003585001583583500
2017-10-314365.004395.004330.004360.00195100852330000
2017-10-304340.004370.004285.004365.00226300981514500
2017-10-274385.004425.004250.004300.003195001375512500
2017-10-264175.004335.004160.004335.003044001297347500
2017-10-254215.004265.004165.004205.003308001393329000
2017-10-244185.004235.004135.004215.003957001658612500
2017-10-234295.004300.004090.004210.006942002898026000
2017-10-204300.004360.004255.004330.00177500764020000
2017-10-194360.004385.004315.004330.00116300505135000
2017-10-184360.004375.004285.004330.00229000989726500
2017-10-174365.004445.004335.004395.002797001227571500
2017-10-164400.004400.004265.004300.004005001724196500
2017-10-134440.004460.004350.004400.002705001187316000
2017-10-124450.004530.004425.004445.00174400778274500
2017-10-114520.004540.004420.004435.00163600729691000
2017-10-104525.004570.004455.004495.002258001015244000
2017-10-064495.004560.004455.004530.00210400949060000
2017-10-054540.004605.004470.004495.002387001080050000
2017-10-044695.004695.004500.004545.004788002184716500
2017-10-034770.004800.004665.004705.002531001194809500
2017-10-024785.004810.004685.004740.003054001445079500
2017-09-294900.004915.004755.004790.003900001872994000
2017-09-284850.004880.004710.004880.005212002510980000
2017-09-274630.004830.004605.004820.004062001931257500
2017-09-264610.004710.004580.004615.00194300902182500
2017-09-254635.004700.004540.004625.003405001572618000
2017-09-224710.004735.004530.004550.006113002807197500
2017-09-214930.004955.004700.004730.004153002006061500
2017-09-204990.005010.004750.004820.005940002889689000
2017-09-195320.005340.004930.005050.007979004039521500
2017-09-154735.005120.004735.005120.009497004727065000
2017-09-144740.004845.004690.004770.003075001469618500
2017-09-134840.004865.004635.004770.004294002039766000
2017-09-124780.004850.004675.004775.005221002487050000
2017-09-114520.004720.004510.004640.004094001897263500
2017-09-084485.004575.004450.004460.00157500707304000
2017-09-074490.004620.004410.004530.002525001141903500
2017-09-064290.004500.004245.004425.002996001319253000
2017-09-054555.004660.004280.004360.003803001686496000
2017-09-044650.004670.004535.004590.002301001059011500
2017-09-014800.004815.004605.004660.004513002120799000
2017-08-314530.004810.004530.004770.007172003382259500
2017-08-304530.004585.004455.004480.00166200749649500
2017-08-294535.004595.004435.004525.003085001397936500
2017-08-284455.004555.004400.004520.002851001276226500
2017-08-254385.004420.004290.004400.00188400822284000
2017-08-244260.004490.004245.004395.003979001746876000
2017-08-234540.004555.004240.004260.005920002597537500
2017-08-224320.004590.004280.004470.007101003176519000
2017-08-214850.004880.004405.004425.009199004247805000
2017-08-184475.004820.004420.004780.0012003005589925500
2017-08-174210.004580.004210.004520.008824003883654000
2017-08-164220.004360.004145.004150.005730002425415500
2017-08-154050.004235.004005.004220.007546003115510500
2017-08-143925.004005.003865.004000.006170002438753500
2017-08-103845.003975.003725.003960.0013157005097336000
2017-08-093600.003840.003575.003840.00313550011633131000
2017-08-082987.003155.002987.003140.003326001028194400
2017-08-073080.003085.002990.002991.003957001191170600
2017-08-043100.003100.003055.003085.00128700397177000
2017-08-033150.003150.003095.003110.00120900376900500
2017-08-023095.003140.003070.003140.00130300405436000
2017-08-013125.003140.003040.003050.00172300529207500
2017-07-313165.003185.003090.003100.00146600458119500
2017-07-283220.003260.003130.003145.00280300895436500
2017-07-273090.003190.003060.003150.00284400891044500
2017-07-263120.003120.003005.003030.00268600817887500
2017-07-253145.003175.003100.003105.00141400441496000
2017-07-243200.003215.003140.003145.00128100406306500
2017-07-213235.003295.003180.003190.004347001414844500
2017-07-203160.003205.003150.003195.00271200863337000
2017-07-193125.003140.003090.003130.00173600542199500
2017-07-183090.003130.003055.003110.00322600999738000
2017-07-143015.003075.002980.003005.00281500854232200
2017-07-133025.003025.002972.002988.0095600286328800
2017-07-123040.003040.002992.003000.0085100256130400
2017-07-112977.003045.002950.003040.00196700591580100
2017-07-102958.002992.002958.002971.0086700258006200
2017-07-072918.002979.002916.002958.00107100316585700
2017-07-062977.002979.002907.002917.00102800301049900
2017-07-052888.002982.002877.002974.00181500534221100
2017-07-042940.002941.002888.002902.00121100352371000
2017-07-032893.002939.002866.002935.00125700365537100
2017-06-302860.002904.002846.002904.00178400513718800
2017-06-292864.002882.002838.002868.00142100406352800
2017-06-282861.002882.002834.002837.00151600432544200
2017-06-272915.002915.002859.002860.00129800373599900
2017-06-262900.002924.002871.002902.0095900277874100
2017-06-232910.002910.002858.002870.00118300339921800
2017-06-222890.002907.002869.002900.0091000263139000
2017-06-212888.002904.002860.002861.00126000362556200
2017-06-202865.002920.002865.002899.00139900405102000
2017-06-192833.002872.002833.002851.0075700215470000
2017-06-162855.002888.002834.002834.00123000351422200
2017-06-152831.002857.002816.002841.00106800302819300
2017-06-142901.002950.002832.002832.00182200521290100
2017-06-132911.002941.002887.002904.00112400327000600
2017-06-122830.002909.002830.002908.00129400372836300
2017-06-092880.002917.002831.002831.00176500505553200
2017-06-082960.002960.002887.002890.00177800517764800
2017-06-072970.003005.002965.002970.0066800198889100
2017-06-063030.003030.002941.002974.00155300462623900
2017-06-052967.003080.002963.003035.00217400658141100
2017-06-022986.003005.002929.002944.00177000522770600
2017-06-012925.002987.002922.002986.00158700470611800
2017-05-312891.002955.002887.002922.00162700475505700
2017-05-302832.002902.002831.002901.00106400305129500
2017-05-292814.002855.002814.002837.0070700200617100
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

   ※ 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。 

Twitter