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
2007/12/28 1,183 1,191 1,180 1,180 32,000
2007/12/27 1,213 1,213 1,198 1,198 22,000
2007/12/26 1,206 1,213 1,197 1,200 38,500
2007/12/25 1,204 1,228 1,190 1,204 34,200
2007/12/21 1,216 1,216 1,186 1,196 55,600
2007/12/20 1,220 1,221 1,195 1,200 72,200
2007/12/19 1,236 1,242 1,210 1,213 94,100
2007/12/18 1,252 1,265 1,237 1,259 49,400
2007/12/17 1,294 1,294 1,251 1,251 92,300
2007/12/14 1,250 1,260 1,245 1,249 98,800
2007/12/13 1,271 1,285 1,260 1,269 56,200
2007/12/12 1,272 1,272 1,255 1,269 57,800
2007/12/11 1,289 1,291 1,280 1,280 44,000
2007/12/10 1,275 1,297 1,275 1,294 48,600
2007/12/07 1,313 1,329 1,300 1,302 92,800
2007/12/06 1,314 1,314 1,276 1,287 53,000
2007/12/05 1,283 1,315 1,260 1,314 104,800
2007/12/04 1,280 1,293 1,273 1,273 27,200
2007/12/03 1,299 1,299 1,280 1,284 39,400
2007/11/30 1,283 1,303 1,272 1,299 79,300
2007/11/29 1,271 1,300 1,271 1,299 157,400
2007/11/28 1,289 1,289 1,257 1,270 84,800
2007/11/27 1,240 1,275 1,220 1,270 79,400
2007/11/26 1,220 1,242 1,220 1,241 55,200
2007/11/22 1,210 1,245 1,210 1,226 73,600
2007/11/21 1,232 1,232 1,212 1,216 71,100
2007/11/20 1,205 1,223 1,202 1,208 73,300
2007/11/19 1,243 1,252 1,226 1,238 40,500
2007/11/16 1,258 1,258 1,237 1,243 34,600
2007/11/15 1,268 1,272 1,255 1,265 26,300
2007/11/14 1,289 1,289 1,251 1,253 67,000
2007/11/13 1,250 1,260 1,237 1,251 78,500
2007/11/12 1,261 1,274 1,237 1,237 87,700
2007/11/09 1,283 1,296 1,268 1,285 63,800
2007/11/08 1,292 1,299 1,271 1,275 58,700
2007/11/07 1,343 1,343 1,311 1,311 66,900
2007/11/06 1,314 1,338 1,303 1,337 63,400
2007/11/05 1,311 1,311 1,298 1,302 46,000
2007/11/02 1,291 1,303 1,286 1,291 146,300
2007/11/01 1,349 1,358 1,328 1,345 61,200
2007/10/31 1,329 1,375 1,314 1,369 116,600
2007/10/30 1,302 1,310 1,287 1,295 45,100
2007/10/29 1,313 1,319 1,308 1,315 31,300
2007/10/26 1,330 1,330 1,304 1,308 64,100
2007/10/25 1,320 1,332 1,300 1,321 91,700
2007/10/24 1,340 1,341 1,310 1,320 101,200
2007/10/23 1,276 1,348 1,275 1,326 107,400
2007/10/22 1,260 1,292 1,260 1,273 66,300
2007/10/19 1,287 1,300 1,270 1,289 144,400
2007/10/18 1,294 1,294 1,268 1,282 120,600
2007/10/17 1,297 1,303 1,275 1,293 111,900
2007/10/16 1,316 1,322 1,293 1,297 80,900
2007/10/15 1,312 1,331 1,312 1,319 84,400
2007/10/12 1,336 1,338 1,315 1,315 38,200
2007/10/11 1,320 1,340 1,319 1,336 45,100
2007/10/10 1,330 1,330 1,316 1,316 45,100
2007/10/09 1,321 1,331 1,315 1,315 63,600
2007/10/05 1,345 1,348 1,317 1,319 126,000
2007/10/04 1,348 1,358 1,340 1,341 56,200
2007/10/03 1,359 1,360 1,342 1,351 137,600
2007/10/02 1,345 1,376 1,344 1,349 85,400
2007/10/01 1,327 1,344 1,319 1,328 46,200
2007/09/28 1,353 1,353 1,316 1,326 142,800
2007/09/27 1,336 1,354 1,332 1,354 91,300
2007/09/26 1,370 1,370 1,344 1,356 72,100
2007/09/25 1,359 1,366 1,305 1,345 111,300
2007/09/21 1,350 1,360 1,338 1,360 66,200
2007/09/20 1,342 1,349 1,325 1,349 63,900
2007/09/19 1,290 1,328 1,290 1,322 110,500
2007/09/18 1,312 1,316 1,262 1,262 218,900
2007/09/14 1,326 1,328 1,313 1,315 107,200
2007/09/13 1,345 1,345 1,307 1,325 79,000
2007/09/12 1,324 1,330 1,307 1,319 105,600
2007/09/11 1,328 1,328 1,298 1,323 94,900
2007/09/10 1,334 1,335 1,316 1,327 121,500
2007/09/07 1,330 1,367 1,330 1,356 124,400
2007/09/06 1,328 1,351 1,305 1,330 182,400
2007/09/05 1,380 1,383 1,340 1,343 139,100
2007/09/04 1,400 1,410 1,391 1,394 71,300
2007/09/03 1,389 1,403 1,380 1,398 79,700
2007/08/31 1,360 1,380 1,355 1,375 112,900
2007/08/30 1,354 1,365 1,343 1,355 51,000
2007/08/29 1,342 1,342 1,320 1,334 80,700
2007/08/28 1,335 1,361 1,334 1,355 65,400
2007/08/27 1,349 1,363 1,335 1,345 210,100
2007/08/24 1,312 1,330 1,311 1,322 145,400
2007/08/23 1,346 1,375 1,313 1,350 169,200
2007/08/22 1,328 1,349 1,324 1,346 122,200
2007/08/21 1,327 1,332 1,314 1,330 130,200
2007/08/20 1,307 1,307 1,281 1,287 143,600
2007/08/17 1,294 1,294 1,250 1,250 157,200
2007/08/16 1,305 1,305 1,272 1,297 123,200
2007/08/15 1,318 1,338 1,302 1,329 149,000
2007/08/14 1,316 1,329 1,294 1,324 148,000
2007/08/13 1,252 1,337 1,252 1,313 233,000
2007/08/10 1,250 1,267 1,245 1,252 413,300
2007/08/09 1,348 1,348 1,234 1,237 689,100
2007/08/08 1,358 1,365 1,300 1,328 285,200
2007/08/07 1,360 1,378 1,343 1,357 254,900
2007/08/06 1,380 1,405 1,363 1,377 242,600
2007/08/03 1,414 1,415 1,390 1,411 457,000
2007/08/02 1,289 1,300 1,266 1,300 134,100
2007/08/01 1,340 1,340 1,281 1,293 146,200
2007/07/31 1,299 1,303 1,279 1,290 79,400
2007/07/30 1,278 1,296 1,267 1,288 96,700
2007/07/27 1,309 1,321 1,291 1,298 97,300
2007/07/26 1,338 1,348 1,305 1,310 153,200
2007/07/25 1,361 1,365 1,340 1,340 67,200
2007/07/24 1,380 1,385 1,360 1,366 191,500
2007/07/23 1,405 1,405 1,355 1,364 121,700
2007/07/20 1,408 1,408 1,396 1,400 75,000
2007/07/19 1,401 1,406 1,393 1,404 55,700
2007/07/18 1,399 1,410 1,385 1,403 112,700
2007/07/17 1,420 1,420 1,396 1,398 57,900
2007/07/13 1,411 1,418 1,399 1,405 120,900
2007/07/12 1,401 1,410 1,392 1,407 103,000
2007/07/11 1,403 1,412 1,399 1,405 163,200
2007/07/10 1,412 1,422 1,409 1,410 56,500
2007/07/09 1,406 1,425 1,406 1,411 96,100
2007/07/06 1,414 1,419 1,400 1,405 102,800
2007/07/05 1,402 1,413 1,400 1,405 86,500
2007/07/04 1,419 1,421 1,401 1,405 123,900
2007/07/03 1,446 1,446 1,410 1,420 265,700
2007/07/02 1,450 1,469 1,431 1,445 146,600
2007/06/29 1,433 1,451 1,424 1,434 85,900
2007/06/28 1,460 1,460 1,405 1,433 85,800
2007/06/27 1,439 1,458 1,410 1,430 205,900
2007/06/26 1,450 1,470 1,422 1,459 247,000
2007/06/25 1,421 1,431 1,399 1,399 179,000
2007/06/22 1,449 1,450 1,425 1,430 86,000
2007/06/21 1,464 1,470 1,450 1,465 107,100
2007/06/20 1,465 1,482 1,459 1,463 172,700
2007/06/19 1,469 1,476 1,452 1,467 147,100
2007/06/18 1,467 1,480 1,445 1,457 116,200
2007/06/15 1,450 1,487 1,437 1,483 264,800
2007/06/14 1,460 1,460 1,409 1,450 306,800
2007/06/13 1,467 1,478 1,433 1,459 131,100
2007/06/12 1,470 1,495 1,466 1,488 137,600
2007/06/11 1,490 1,490 1,472 1,476 115,600
2007/06/08 1,497 1,497 1,452 1,478 251,300
2007/06/07 1,460 1,503 1,453 1,479 476,000
2007/06/06 1,414 1,427 1,387 1,392 163,300
2007/06/05 1,451 1,452 1,407 1,420 142,900
2007/06/04 1,444 1,467 1,435 1,450 187,600
2007/06/01 1,409 1,432 1,405 1,425 193,000
2007/05/31 1,402 1,414 1,402 1,409 129,800
2007/05/30 1,393 1,415 1,386 1,404 225,400
2007/05/29 1,326 1,415 1,325 1,405 374,700
2007/05/28 1,326 1,350 1,324 1,346 102,300
2007/05/25 1,330 1,338 1,303 1,312 123,900
2007/05/24 1,350 1,350 1,334 1,343 88,100
2007/05/23 1,331 1,350 1,331 1,343 156,900
2007/05/22 1,333 1,338 1,316 1,338 119,500
2007/05/21 1,338 1,347 1,331 1,333 99,000
2007/05/18 1,333 1,343 1,321 1,324 72,400
2007/05/17 1,346 1,353 1,333 1,333 120,500
2007/05/16 1,329 1,348 1,320 1,346 182,500
2007/05/15 1,325 1,336 1,316 1,331 132,700
2007/05/14 1,305 1,336 1,305 1,325 243,200
2007/05/11 1,270 1,296 1,250 1,296 101,700
2007/05/10 1,267 1,276 1,264 1,276 39,900
2007/05/09 1,263 1,285 1,263 1,277 33,200
2007/05/08 1,279 1,279 1,262 1,263 66,500
2007/05/07 1,273 1,300 1,273 1,283 56,600
2007/05/02 1,283 1,301 1,276 1,292 38,600
2007/05/01 1,285 1,298 1,285 1,286 21,000
2007/04/27 1,298 1,308 1,297 1,305 36,300
2007/04/26 1,280 1,308 1,280 1,307 71,700
2007/04/25 1,272 1,305 1,272 1,300 59,600
2007/04/24 1,299 1,299 1,280 1,291 23,800
2007/04/23 1,300 1,304 1,283 1,288 82,500
2007/04/20 1,295 1,295 1,283 1,290 29,600
2007/04/19 1,285 1,285 1,265 1,269 36,800
2007/04/18 1,268 1,302 1,268 1,292 67,100
2007/04/17 1,290 1,290 1,263 1,267 60,400
2007/04/16 1,283 1,304 1,282 1,290 45,800
2007/04/13 1,291 1,294 1,283 1,283 37,500
2007/04/12 1,293 1,297 1,280 1,296 36,800
2007/04/11 1,290 1,300 1,290 1,294 30,000
2007/04/10 1,305 1,309 1,291 1,294 47,700
2007/04/09 1,290 1,327 1,290 1,310 95,100
2007/04/06 1,280 1,300 1,274 1,282 113,800
2007/04/05 1,242 1,280 1,242 1,269 63,300
2007/04/04 1,251 1,255 1,243 1,252 79,300
2007/04/03 1,238 1,253 1,238 1,253 58,800
2007/04/02 1,261 1,265 1,236 1,253 101,800
2007/03/30 1,260 1,263 1,246 1,260 16,000
2007/03/29 1,250 1,253 1,239 1,249 23,900
2007/03/28 1,258 1,269 1,250 1,260 22,900
2007/03/27 1,270 1,281 1,251 1,258 35,600
2007/03/26 1,266 1,285 1,263 1,276 41,300
2007/03/23 1,268 1,274 1,250 1,266 66,400
2007/03/22 1,288 1,288 1,262 1,267 30,700
2007/03/20 1,285 1,285 1,254 1,255 33,900
2007/03/19 1,248 1,264 1,247 1,250 38,300
2007/03/16 1,263 1,263 1,246 1,257 66,200
2007/03/15 1,248 1,254 1,243 1,249 39,100
2007/03/14 1,260 1,269 1,242 1,243 80,000
2007/03/13 1,281 1,282 1,269 1,269 48,800
2007/03/12 1,278 1,284 1,275 1,282 31,000
2007/03/09 1,266 1,287 1,266 1,274 79,000
2007/03/08 1,265 1,284 1,264 1,284 36,200
2007/03/07 1,280 1,292 1,268 1,271 51,700
2007/03/06 1,265 1,294 1,261 1,280 94,800
2007/03/05 1,283 1,284 1,264 1,273 118,300
2007/03/02 1,276 1,297 1,276 1,283 104,000
2007/03/01 1,277 1,290 1,270 1,276 146,700
2007/02/28 1,238 1,280 1,238 1,261 85,800
2007/02/27 1,319 1,320 1,289 1,298 178,500
2007/02/26 1,350 1,354 1,307 1,311 133,800
2007/02/23 1,348 1,356 1,341 1,356 153,900
2007/02/22 1,320 1,347 1,320 1,341 172,500
2007/02/21 1,321 1,323 1,310 1,313 87,200
2007/02/20 1,296 1,321 1,288 1,311 199,600
2007/02/19 1,279 1,297 1,270 1,296 87,000
2007/02/16 1,275 1,283 1,269 1,274 102,900
2007/02/15 1,265 1,271 1,259 1,269 92,200
2007/02/14 1,274 1,274 1,251 1,254 102,600
2007/02/13 1,265 1,274 1,255 1,255 80,100
2007/02/09 1,241 1,260 1,236 1,251 80,800
2007/02/08 1,254 1,262 1,241 1,241 90,300
2007/02/07 1,240 1,253 1,237 1,241 33,500
2007/02/06 1,246 1,246 1,234 1,237 47,400
2007/02/05 1,257 1,257 1,233 1,240 90,900
2007/02/02 1,256 1,256 1,239 1,256 60,100
2007/02/01 1,244 1,256 1,235 1,256 65,200
2007/01/31 1,255 1,258 1,245 1,245 46,700
2007/01/30 1,238 1,253 1,238 1,249 37,100
2007/01/29 1,250 1,257 1,239 1,245 42,300
2007/01/26 1,235 1,245 1,228 1,233 44,000
2007/01/25 1,260 1,260 1,235 1,235 61,300
2007/01/24 1,250 1,265 1,240 1,255 76,900
2007/01/23 1,240 1,250 1,231 1,240 65,700
2007/01/22 1,224 1,240 1,217 1,240 157,400
2007/01/19 1,240 1,241 1,213 1,224 170,800
2007/01/18 1,232 1,256 1,232 1,241 55,200
2007/01/17 1,240 1,255 1,223 1,248 86,800
2007/01/16 1,258 1,258 1,235 1,249 27,500
2007/01/15 1,243 1,261 1,240 1,247 47,400
2007/01/12 1,250 1,260 1,236 1,245 69,600
2007/01/11 1,230 1,243 1,222 1,230 63,800
2007/01/10 1,275 1,275 1,228 1,228 93,000
2007/01/09 1,248 1,289 1,240 1,275 119,600
2007/01/05 1,240 1,242 1,220 1,222 66,900
2007/01/04 1,222 1,241 1,211 1,239 86,700

このページの先頭へ