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
2006/12/29 1,220 1,220 1,195 1,202 91,300
2006/12/28 1,217 1,226 1,207 1,220 58,800
2006/12/27 1,225 1,228 1,215 1,222 37,600
2006/12/26 1,207 1,224 1,192 1,224 59,500
2006/12/25 1,230 1,230 1,200 1,200 63,900
2006/12/22 1,246 1,246 1,215 1,215 103,000
2006/12/21 1,240 1,270 1,231 1,247 170,900
2006/12/20 1,210 1,238 1,210 1,238 124,000
2006/12/19 1,215 1,217 1,200 1,202 68,600
2006/12/18 1,185 1,209 1,175 1,198 102,600
2006/12/15 1,170 1,186 1,169 1,181 101,400
2006/12/14 1,161 1,184 1,160 1,171 62,700
2006/12/13 1,188 1,188 1,162 1,179 91,400
2006/12/12 1,173 1,173 1,152 1,170 175,500
2006/12/11 1,170 1,173 1,149 1,173 151,900
2006/12/08 1,130 1,137 1,127 1,130 198,800
2006/12/07 1,142 1,146 1,131 1,131 120,200
2006/12/06 1,156 1,156 1,129 1,142 204,600
2006/12/05 1,170 1,172 1,150 1,157 59,400
2006/12/04 1,135 1,178 1,131 1,170 130,000
2006/12/01 1,141 1,158 1,133 1,150 126,300
2006/11/30 1,132 1,144 1,121 1,121 181,400
2006/11/29 1,142 1,142 1,124 1,132 139,800
2006/11/28 1,084 1,167 1,084 1,141 271,300
2006/11/27 1,070 1,168 1,066 1,144 230,100
2006/11/24 1,060 1,089 1,056 1,073 178,000
2006/11/22 1,040 1,065 1,031 1,054 184,800
2006/11/21 1,131 1,138 1,049 1,072 145,400
2006/11/20 1,145 1,147 1,110 1,111 156,000
2006/11/17 1,160 1,160 1,140 1,144 75,700
2006/11/16 1,144 1,169 1,140 1,155 74,800
2006/11/15 1,159 1,167 1,137 1,137 132,000
2006/11/14 1,184 1,184 1,138 1,139 205,400
2006/11/13 1,188 1,190 1,161 1,164 118,900
2006/11/10 1,219 1,219 1,191 1,195 86,700
2006/11/09 1,215 1,217 1,205 1,210 55,500
2006/11/08 1,221 1,226 1,212 1,215 62,200
2006/11/07 1,220 1,228 1,216 1,220 35,800
2006/11/06 1,219 1,227 1,214 1,214 55,300
2006/11/02 1,219 1,230 1,216 1,228 65,900
2006/11/01 1,222 1,232 1,219 1,232 36,700
2006/10/31 1,221 1,237 1,220 1,221 56,400
2006/10/30 1,239 1,245 1,220 1,220 69,800
2006/10/27 1,248 1,250 1,236 1,239 38,300
2006/10/26 1,265 1,265 1,239 1,242 43,900
2006/10/25 1,251 1,262 1,248 1,258 95,900
2006/10/24 1,265 1,275 1,255 1,256 76,600
2006/10/23 1,278 1,283 1,268 1,283 50,400
2006/10/20 1,269 1,280 1,253 1,277 80,000
2006/10/19 1,279 1,285 1,268 1,281 59,300
2006/10/18 1,254 1,278 1,253 1,270 86,300
2006/10/17 1,260 1,263 1,253 1,256 26,100
2006/10/16 1,263 1,271 1,256 1,260 53,600
2006/10/13 1,255 1,268 1,246 1,258 55,200
2006/10/12 1,232 1,256 1,225 1,242 97,700
2006/10/11 1,244 1,248 1,230 1,231 63,000
2006/10/10 1,241 1,249 1,236 1,236 32,700
2006/10/06 1,253 1,256 1,245 1,249 33,300
2006/10/05 1,250 1,268 1,250 1,266 51,400
2006/10/04 1,251 1,259 1,240 1,240 34,500
2006/10/03 1,247 1,268 1,247 1,254 34,900
2006/10/02 1,252 1,271 1,252 1,267 29,400
2006/09/29 1,266 1,279 1,255 1,272 64,900
2006/09/28 1,264 1,276 1,248 1,269 68,300
2006/09/27 1,233 1,275 1,221 1,267 132,600
2006/09/26 1,220 1,227 1,216 1,221 38,700
2006/09/25 1,244 1,245 1,182 1,234 90,400
2006/09/22 1,240 1,243 1,232 1,234 41,900
2006/09/21 1,274 1,274 1,250 1,250 29,800
2006/09/20 1,244 1,269 1,239 1,252 89,200
2006/09/19 1,243 1,248 1,236 1,245 44,100
2006/09/15 1,233 1,246 1,226 1,237 52,700
2006/09/14 1,235 1,240 1,223 1,229 58,800
2006/09/13 1,238 1,242 1,228 1,231 39,600
2006/09/12 1,245 1,245 1,236 1,237 20,000
2006/09/11 1,244 1,249 1,235 1,241 67,600
2006/09/08 1,240 1,252 1,235 1,244 75,300
2006/09/07 1,255 1,264 1,245 1,245 80,800
2006/09/06 1,267 1,275 1,258 1,265 34,500
2006/09/05 1,267 1,279 1,266 1,268 18,700
2006/09/04 1,261 1,290 1,261 1,265 39,300
2006/09/01 1,250 1,275 1,250 1,261 29,200
2006/08/31 1,275 1,296 1,268 1,278 45,500
2006/08/30 1,285 1,287 1,260 1,268 22,200
2006/08/29 1,279 1,282 1,265 1,277 27,600
2006/08/28 1,291 1,291 1,260 1,265 30,200
2006/08/25 1,280 1,294 1,266 1,291 21,800
2006/08/24 1,294 1,294 1,262 1,283 71,100
2006/08/23 1,303 1,305 1,286 1,293 32,500
2006/08/22 1,297 1,307 1,296 1,304 22,200
2006/08/21 1,310 1,313 1,307 1,307 67,200
2006/08/18 1,309 1,309 1,295 1,307 32,800
2006/08/17 1,309 1,312 1,290 1,292 52,800
2006/08/16 1,300 1,307 1,293 1,307 58,200
2006/08/15 1,303 1,310 1,286 1,289 37,100
2006/08/14 1,295 1,309 1,279 1,302 19,600
2006/08/11 1,314 1,314 1,295 1,306 91,500
2006/08/10 1,294 1,310 1,289 1,295 85,500
2006/08/09 1,280 1,295 1,267 1,295 59,000
2006/08/08 1,276 1,295 1,257 1,294 58,200
2006/08/07 1,264 1,276 1,256 1,258 25,800
2006/08/04 1,245 1,288 1,245 1,280 78,600
2006/08/03 1,254 1,254 1,240 1,245 65,400
2006/08/02 1,267 1,287 1,242 1,275 85,500
2006/08/01 1,286 1,286 1,254 1,257 36,700
2006/07/31 1,309 1,309 1,270 1,270 75,900
2006/07/28 1,280 1,319 1,270 1,309 177,100
2006/07/27 1,270 1,280 1,257 1,280 56,000
2006/07/26 1,256 1,297 1,244 1,272 180,200
2006/07/25 1,257 1,257 1,242 1,250 21,900
2006/07/24 1,241 1,255 1,240 1,244 33,100
2006/07/21 1,258 1,259 1,240 1,253 67,600
2006/07/20 1,215 1,260 1,215 1,260 58,700
2006/07/19 1,205 1,219 1,205 1,213 40,200
2006/07/18 1,232 1,232 1,202 1,202 39,700
2006/07/14 1,249 1,249 1,224 1,232 41,800
2006/07/13 1,230 1,279 1,216 1,259 124,000
2006/07/12 1,254 1,258 1,231 1,241 49,100
2006/07/11 1,265 1,267 1,244 1,254 48,000
2006/07/10 1,265 1,267 1,251 1,267 24,600
2006/07/07 1,255 1,271 1,250 1,265 69,000
2006/07/06 1,246 1,260 1,244 1,260 51,200
2006/07/05 1,250 1,265 1,245 1,261 42,600
2006/07/04 1,254 1,255 1,243 1,250 41,800
2006/07/03 1,266 1,269 1,245 1,246 46,300
2006/06/30 1,255 1,276 1,255 1,263 93,600
2006/06/29 1,235 1,270 1,235 1,270 80,300
2006/06/28 1,269 1,269 1,232 1,245 49,500
2006/06/27 1,257 1,263 1,239 1,255 34,500
2006/06/26 1,244 1,257 1,236 1,245 34,400
2006/06/23 1,232 1,260 1,231 1,253 80,700
2006/06/22 1,234 1,265 1,226 1,265 73,700
2006/06/21 1,230 1,230 1,214 1,220 36,300
2006/06/20 1,222 1,225 1,215 1,225 36,100
2006/06/19 1,226 1,229 1,215 1,222 24,700
2006/06/16 1,218 1,231 1,211 1,230 79,100
2006/06/15 1,216 1,221 1,204 1,218 71,800
2006/06/14 1,200 1,226 1,196 1,220 65,200
2006/06/13 1,210 1,225 1,200 1,201 57,100
2006/06/12 1,218 1,228 1,200 1,228 56,300
2006/06/09 1,230 1,230 1,202 1,219 91,500
2006/06/08 1,250 1,259 1,208 1,208 121,800
2006/06/07 1,262 1,282 1,260 1,265 88,100
2006/06/06 1,256 1,284 1,251 1,261 139,600
2006/06/05 1,250 1,266 1,234 1,236 84,300
2006/06/02 1,245 1,263 1,204 1,246 205,600
2006/06/01 1,215 1,275 1,215 1,263 164,200
2006/05/31 1,230 1,230 1,214 1,215 79,100
2006/05/30 1,230 1,242 1,223 1,232 33,600
2006/05/29 1,250 1,250 1,230 1,244 25,900
2006/05/26 1,230 1,245 1,224 1,242 61,700
2006/05/25 1,224 1,233 1,216 1,220 36,500
2006/05/24 1,215 1,225 1,211 1,216 68,800
2006/05/23 1,220 1,231 1,216 1,218 66,000
2006/05/22 1,240 1,246 1,230 1,230 57,700
2006/05/19 1,225 1,240 1,212 1,239 66,900
2006/05/18 1,213 1,241 1,210 1,239 75,300
2006/05/17 1,251 1,258 1,216 1,234 133,600
2006/05/16 1,274 1,275 1,252 1,254 75,200
2006/05/15 1,255 1,273 1,253 1,266 69,700
2006/05/12 1,265 1,268 1,252 1,259 85,200
2006/05/11 1,280 1,285 1,262 1,275 53,000
2006/05/10 1,295 1,298 1,271 1,277 140,300
2006/05/09 1,319 1,320 1,300 1,302 84,000
2006/05/08 1,315 1,326 1,308 1,315 64,800
2006/05/02 1,321 1,330 1,302 1,313 107,600
2006/05/01 1,330 1,342 1,315 1,328 185,900
2006/04/28 1,323 1,325 1,300 1,315 144,600
2006/04/27 1,311 1,325 1,302 1,303 197,300
2006/04/26 1,291 1,310 1,285 1,305 166,600
2006/04/25 1,282 1,295 1,276 1,291 109,600
2006/04/24 1,284 1,285 1,267 1,272 82,800
2006/04/21 1,265 1,280 1,264 1,278 51,300
2006/04/20 1,270 1,283 1,268 1,268 52,800
2006/04/19 1,258 1,288 1,258 1,268 101,900
2006/04/18 1,263 1,263 1,252 1,257 117,100
2006/04/17 1,278 1,283 1,260 1,264 91,400
2006/04/14 1,280 1,285 1,278 1,279 51,500
2006/04/13 1,290 1,291 1,280 1,280 130,300
2006/04/12 1,296 1,297 1,288 1,289 92,600
2006/04/11 1,298 1,300 1,295 1,296 87,400
2006/04/10 1,300 1,300 1,295 1,299 95,000
2006/04/07 1,303 1,304 1,295 1,302 109,800
2006/04/06 1,293 1,306 1,293 1,300 158,600
2006/04/05 1,296 1,305 1,292 1,292 109,200
2006/04/04 1,289 1,295 1,287 1,294 124,700
2006/04/03 1,286 1,296 1,286 1,288 191,800
2006/03/31 1,304 1,307 1,286 1,286 164,300
2006/03/30 1,309 1,309 1,294 1,294 89,100
2006/03/29 1,295 1,307 1,291 1,301 66,500
2006/03/28 1,286 1,304 1,286 1,296 41,300
2006/03/27 1,304 1,319 1,304 1,316 68,600
2006/03/24 1,308 1,311 1,301 1,304 58,200
2006/03/23 1,309 1,310 1,304 1,307 82,400
2006/03/22 1,315 1,318 1,297 1,303 156,600
2006/03/20 1,311 1,328 1,311 1,318 69,200
2006/03/17 1,301 1,310 1,300 1,310 51,300
2006/03/16 1,308 1,317 1,301 1,301 79,500
2006/03/15 1,328 1,329 1,305 1,309 95,600
2006/03/14 1,335 1,336 1,323 1,327 62,600
2006/03/13 1,328 1,336 1,325 1,334 71,400
2006/03/10 1,315 1,325 1,305 1,315 118,400
2006/03/09 1,296 1,328 1,295 1,328 64,700
2006/03/08 1,300 1,305 1,294 1,295 51,000
2006/03/07 1,305 1,318 1,296 1,304 63,400
2006/03/06 1,309 1,313 1,290 1,303 74,700
2006/03/03 1,315 1,325 1,302 1,305 65,900
2006/03/02 1,340 1,344 1,325 1,328 75,400
2006/03/01 1,310 1,311 1,295 1,300 76,600
2006/02/28 1,321 1,338 1,310 1,314 67,700
2006/02/27 1,336 1,350 1,320 1,320 118,300
2006/02/24 1,369 1,369 1,341 1,341 76,400
2006/02/23 1,311 1,370 1,310 1,344 156,800
2006/02/22 1,312 1,332 1,307 1,307 138,600
2006/02/21 1,295 1,347 1,295 1,324 93,400
2006/02/20 1,322 1,350 1,306 1,315 104,600
2006/02/17 1,350 1,373 1,324 1,324 84,400
2006/02/16 1,385 1,393 1,350 1,360 76,300
2006/02/15 1,356 1,379 1,351 1,379 143,700
2006/02/14 1,350 1,359 1,319 1,349 154,800
2006/02/13 1,400 1,402 1,350 1,356 135,600
2006/02/10 1,398 1,402 1,387 1,398 138,900
2006/02/09 1,411 1,420 1,381 1,387 149,700
2006/02/08 1,413 1,425 1,396 1,406 190,300
2006/02/07 1,406 1,438 1,398 1,425 412,700
2006/02/06 1,350 1,410 1,342 1,405 677,100
2006/02/03 1,295 1,304 1,295 1,297 56,300
2006/02/02 1,299 1,309 1,295 1,296 62,500
2006/02/01 1,297 1,307 1,295 1,299 66,800
2006/01/31 1,316 1,316 1,291 1,295 76,700
2006/01/30 1,310 1,327 1,304 1,318 79,700
2006/01/27 1,277 1,295 1,277 1,293 65,900
2006/01/26 1,280 1,283 1,265 1,281 50,900
2006/01/25 1,269 1,281 1,267 1,269 56,800
2006/01/24 1,245 1,272 1,245 1,260 48,400
2006/01/23 1,250 1,274 1,240 1,244 83,500
2006/01/20 1,296 1,296 1,262 1,264 69,900
2006/01/19 1,230 1,278 1,230 1,276 93,500
2006/01/18 1,301 1,301 1,220 1,257 157,800
2006/01/17 1,342 1,344 1,300 1,300 130,800
2006/01/16 1,343 1,348 1,337 1,342 67,500
2006/01/13 1,335 1,347 1,335 1,340 74,800
2006/01/12 1,340 1,345 1,334 1,337 69,700
2006/01/11 1,331 1,334 1,324 1,333 86,900
2006/01/10 1,339 1,348 1,329 1,331 113,500
2006/01/06 1,335 1,339 1,330 1,333 64,300
2006/01/05 1,330 1,334 1,318 1,331 86,800
2006/01/04 1,311 1,318 1,298 1,310 58,000

このページの先頭へ