日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

生化学工業(4548)の株価時系列情報

生化学工業(4548)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
2004/12/30 1,390 1,398 1,380 1,390 20,300
2004/12/29 1,352 1,381 1,352 1,370 28,400
2004/12/28 1,365 1,369 1,347 1,350 51,000
2004/12/27 1,379 1,380 1,362 1,363 24,900
2004/12/24 1,392 1,392 1,361 1,372 24,000
2004/12/22 1,398 1,398 1,380 1,384 22,300
2004/12/21 1,360 1,397 1,360 1,388 36,100
2004/12/20 1,350 1,377 1,350 1,357 38,300
2004/12/17 1,355 1,360 1,335 1,345 30,200
2004/12/16 1,355 1,356 1,349 1,355 10,400
2004/12/15 1,345 1,355 1,338 1,355 24,000
2004/12/14 1,311 1,344 1,309 1,344 28,700
2004/12/13 1,360 1,379 1,303 1,304 30,900
2004/12/10 1,366 1,380 1,360 1,360 23,000
2004/12/09 1,393 1,393 1,366 1,386 29,500
2004/12/08 1,390 1,399 1,380 1,390 42,900
2004/12/07 1,379 1,404 1,375 1,390 60,200
2004/12/06 1,311 1,413 1,311 1,360 187,200
2004/12/03 1,297 1,301 1,296 1,297 54,300
2004/12/02 1,301 1,310 1,293 1,297 15,700
2004/12/01 1,299 1,301 1,295 1,300 9,800
2004/11/30 1,277 1,301 1,277 1,301 17,300
2004/11/29 1,268 1,281 1,260 1,276 24,800
2004/11/26 1,296 1,296 1,265 1,290 50,000
2004/11/25 1,329 1,329 1,296 1,300 46,900
2004/11/24 1,349 1,349 1,311 1,345 53,100
2004/11/22 1,379 1,394 1,350 1,355 53,400
2004/11/19 1,380 1,393 1,380 1,385 20,900
2004/11/18 1,377 1,395 1,375 1,394 32,300
2004/11/17 1,389 1,389 1,370 1,371 22,700
2004/11/16 1,380 1,398 1,376 1,394 25,000
2004/11/15 1,403 1,420 1,376 1,379 67,300
2004/11/12 1,430 1,430 1,410 1,419 19,000
2004/11/11 1,408 1,426 1,405 1,425 24,400
2004/11/10 1,450 1,453 1,428 1,428 47,400
2004/11/09 1,441 1,452 1,440 1,441 49,100
2004/11/08 1,435 1,447 1,431 1,440 18,200
2004/11/05 1,449 1,449 1,430 1,440 22,000
2004/11/04 1,464 1,467 1,451 1,452 120,000
2004/11/02 1,430 1,445 1,420 1,445 23,400
2004/11/01 1,450 1,455 1,430 1,440 48,400
2004/10/29 1,420 1,477 1,409 1,460 118,400
2004/10/28 1,397 1,420 1,391 1,401 26,000
2004/10/27 1,399 1,400 1,390 1,396 13,400
2004/10/26 1,400 1,415 1,395 1,400 20,600
2004/10/25 1,419 1,430 1,408 1,416 18,900
2004/10/22 1,449 1,450 1,405 1,450 23,500
2004/10/21 1,445 1,450 1,390 1,450 33,900
2004/10/20 1,459 1,460 1,440 1,445 18,600
2004/10/19 1,466 1,479 1,430 1,479 29,900
2004/10/18 1,450 1,500 1,450 1,461 64,700
2004/10/15 1,391 1,480 1,372 1,480 69,500
2004/10/14 1,448 1,450 1,410 1,431 72,400
2004/10/13 1,467 1,470 1,450 1,460 93,900
2004/10/12 1,450 1,478 1,443 1,456 191,200
2004/10/08 1,399 1,428 1,380 1,420 132,100
2004/10/07 1,380 1,415 1,370 1,376 205,700
2004/10/06 1,290 1,400 1,290 1,400 379,200
2004/10/05 1,258 1,260 1,256 1,259 46,900
2004/10/04 1,244 1,268 1,230 1,259 76,000
2004/10/01 1,220 1,249 1,220 1,240 90,900
2004/09/30 1,221 1,223 1,190 1,219 19,400
2004/09/29 1,223 1,225 1,190 1,220 23,600
2004/09/28 1,244 1,244 1,220 1,223 30,800
2004/09/27 1,229 1,250 1,224 1,246 120,300
2004/09/24 1,189 1,204 1,187 1,200 84,800
2004/09/22 1,174 1,200 1,166 1,190 123,200
2004/09/21 1,152 1,179 1,140 1,155 31,000
2004/09/17 1,150 1,168 1,149 1,150 16,500
2004/09/16 1,135 1,155 1,130 1,151 9,700
2004/09/15 1,167 1,170 1,130 1,155 28,400
2004/09/14 1,165 1,179 1,162 1,165 15,100
2004/09/13 1,199 1,199 1,153 1,164 29,800
2004/09/10 1,150 1,170 1,149 1,170 47,600
2004/09/09 1,152 1,160 1,150 1,150 21,800
2004/09/08 1,150 1,160 1,148 1,151 17,600
2004/09/07 1,151 1,169 1,148 1,150 24,400
2004/09/06 1,165 1,169 1,155 1,161 15,600
2004/09/03 1,136 1,157 1,136 1,151 52,600
2004/09/02 1,120 1,130 1,120 1,130 12,400
2004/09/01 1,123 1,134 1,120 1,126 15,700
2004/08/31 1,123 1,124 1,120 1,120 9,200
2004/08/30 1,126 1,127 1,122 1,123 7,400
2004/08/27 1,126 1,126 1,115 1,126 17,600
2004/08/26 1,126 1,128 1,112 1,112 10,400
2004/08/25 1,120 1,120 1,109 1,112 16,900
2004/08/24 1,128 1,132 1,109 1,110 21,700
2004/08/23 1,147 1,150 1,129 1,131 21,500
2004/08/20 1,149 1,149 1,127 1,128 17,900
2004/08/19 1,160 1,164 1,145 1,150 16,400
2004/08/18 1,151 1,160 1,140 1,140 7,200
2004/08/17 1,131 1,164 1,131 1,160 17,100
2004/08/16 1,133 1,133 1,122 1,125 8,200
2004/08/13 1,130 1,130 1,101 1,107 34,800
2004/08/12 1,126 1,153 1,120 1,142 15,200
2004/08/11 1,190 1,190 1,166 1,166 11,300
2004/08/10 1,118 1,177 1,118 1,177 40,900
2004/08/09 1,107 1,118 1,103 1,117 22,600
2004/08/06 1,109 1,115 1,102 1,107 35,500
2004/08/05 1,105 1,124 1,105 1,116 37,000
2004/08/04 1,120 1,121 1,093 1,110 62,800
2004/08/03 1,113 1,137 1,093 1,137 58,600
2004/08/02 1,110 1,113 1,095 1,113 33,900
2004/07/30 1,101 1,124 1,101 1,115 29,500
2004/07/29 1,139 1,139 1,095 1,128 31,200
2004/07/28 1,140 1,150 1,138 1,140 28,000
2004/07/27 1,156 1,174 1,065 1,150 50,400
2004/07/26 1,199 1,200 1,150 1,176 33,100
2004/07/23 1,181 1,200 1,181 1,195 26,400
2004/07/22 1,197 1,216 1,180 1,201 51,100
2004/07/21 1,177 1,200 1,177 1,198 32,900
2004/07/20 1,199 1,200 1,152 1,174 79,900
2004/07/16 1,221 1,227 1,210 1,214 28,500
2004/07/15 1,230 1,236 1,225 1,226 27,100
2004/07/14 1,229 1,239 1,228 1,230 20,300
2004/07/13 1,230 1,235 1,225 1,228 13,300
2004/07/12 1,245 1,245 1,225 1,230 14,800
2004/07/09 1,254 1,258 1,220 1,250 11,300
2004/07/08 1,240 1,255 1,215 1,250 44,900
2004/07/07 1,223 1,238 1,203 1,238 33,800
2004/07/06 1,229 1,240 1,225 1,240 33,600
2004/07/05 1,248 1,248 1,220 1,234 53,700
2004/07/02 1,151 1,248 1,151 1,236 98,400
2004/07/01 1,136 1,150 1,135 1,150 15,200
2004/06/30 1,140 1,166 1,136 1,139 42,800
2004/06/29 1,127 1,140 1,125 1,136 31,000
2004/06/28 1,129 1,129 1,122 1,122 12,500
2004/06/25 1,129 1,129 1,125 1,129 12,800
2004/06/24 1,106 1,129 1,102 1,129 28,600
2004/06/23 1,119 1,121 1,105 1,106 24,700
2004/06/22 1,121 1,122 1,105 1,110 22,100
2004/06/21 1,115 1,128 1,115 1,124 58,000
2004/06/18 1,116 1,118 1,105 1,115 35,200
2004/06/17 1,119 1,120 1,110 1,111 13,800
2004/06/16 1,120 1,120 1,105 1,119 27,500
2004/06/15 1,118 1,118 1,100 1,101 21,900
2004/06/14 1,120 1,124 1,110 1,117 27,600
2004/06/11 1,125 1,125 1,114 1,119 45,900
2004/06/10 1,094 1,130 1,089 1,130 47,500
2004/06/09 1,081 1,090 1,080 1,089 17,300
2004/06/08 1,070 1,089 1,070 1,082 23,400
2004/06/07 1,055 1,074 1,055 1,070 19,900
2004/06/04 1,051 1,099 1,051 1,080 25,200
2004/06/03 1,080 1,080 1,072 1,075 28,600
2004/06/02 1,069 1,081 1,063 1,075 25,000
2004/06/01 1,080 1,080 1,061 1,063 19,900
2004/05/31 1,080 1,086 1,070 1,080 8,300
2004/05/28 1,098 1,100 1,080 1,080 18,600
2004/05/27 1,137 1,137 1,082 1,098 40,800
2004/05/26 1,090 1,180 1,070 1,145 138,900
2004/05/26 1 -> 1.50 分割
2004/05/25 1,585 1,600 1,565 1,597 84,500
2004/05/24 1,670 1,672 1,590 1,625 80,800
2004/05/21 1,612 1,677 1,610 1,660 87,300
2004/05/20 1,570 1,635 1,570 1,610 79,600
2004/05/19 1,551 1,555 1,535 1,555 45,000
2004/05/18 1,490 1,570 1,488 1,528 43,500
2004/05/17 1,570 1,570 1,390 1,450 75,000
2004/05/14 1,570 1,599 1,560 1,563 24,800
2004/05/13 1,580 1,585 1,540 1,580 62,500
2004/05/12 1,590 1,620 1,580 1,580 65,900
2004/05/11 1,599 1,625 1,580 1,581 84,300
2004/05/10 1,677 1,678 1,600 1,645 73,400
2004/05/07 1,700 1,700 1,675 1,690 61,900
2004/05/06 1,652 1,698 1,652 1,698 131,900
2004/04/30 1,616 1,640 1,616 1,640 73,200
2004/04/28 1,616 1,625 1,615 1,620 75,400
2004/04/27 1,620 1,627 1,608 1,625 115,100
2004/04/26 1,674 1,680 1,620 1,627 244,600
2004/04/23 1,614 1,614 1,614 1,614 370,400
2004/04/22 1,415 1,417 1,405 1,414 44,400
2004/04/21 1,444 1,444 1,420 1,433 29,300
2004/04/20 1,441 1,444 1,430 1,444 71,100
2004/04/19 1,450 1,450 1,420 1,445 68,200
2004/04/16 1,419 1,439 1,402 1,430 75,800
2004/04/15 1,394 1,400 1,370 1,399 112,600
2004/04/14 1,339 1,370 1,328 1,354 84,300
2004/04/13 1,320 1,325 1,319 1,323 33,800
2004/04/12 1,312 1,323 1,312 1,318 33,600
2004/04/09 1,308 1,311 1,305 1,308 44,600
2004/04/08 1,308 1,310 1,306 1,310 25,700
2004/04/07 1,305 1,310 1,302 1,308 22,200
2004/04/06 1,320 1,331 1,296 1,301 61,000
2004/04/05 1,340 1,350 1,320 1,335 46,000
2004/04/02 1,310 1,330 1,300 1,330 104,600
2004/04/01 1,311 1,311 1,300 1,301 32,100
2004/03/31 1,320 1,320 1,300 1,309 25,400
2004/03/30 1,335 1,335 1,325 1,325 24,500
2004/03/29 1,334 1,334 1,318 1,325 32,400
2004/03/26 1,324 1,324 1,300 1,314 39,900
2004/03/25 1,300 1,320 1,292 1,320 133,700
2004/03/24 1,290 1,340 1,280 1,320 103,500
2004/03/23 1,290 1,294 1,271 1,280 52,300

このページの先頭へ