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 |
|---|---|---|---|---|---|
| 2008/12/30 | 960 | 974 | 946 | 973 | 36,600 |
| 2008/12/29 | 955 | 980 | 955 | 972 | 40,800 |
| 2008/12/26 | 970 | 970 | 936 | 950 | 15,700 |
| 2008/12/25 | 944 | 970 | 941 | 950 | 51,300 |
| 2008/12/24 | 953 | 956 | 943 | 954 | 29,800 |
| 2008/12/22 | 962 | 979 | 955 | 963 | 57,200 |
| 2008/12/19 | 964 | 994 | 963 | 972 | 54,400 |
| 2008/12/18 | 987 | 1,003 | 983 | 984 | 73,600 |
| 2008/12/17 | 988 | 1,001 | 960 | 986 | 56,200 |
| 2008/12/16 | 972 | 999 | 970 | 996 | 52,300 |
| 2008/12/15 | 998 | 1,004 | 972 | 999 | 101,700 |
| 2008/12/12 | 974 | 980 | 953 | 971 | 74,600 |
| 2008/12/11 | 963 | 990 | 950 | 990 | 61,800 |
| 2008/12/10 | 983 | 984 | 966 | 973 | 37,100 |
| 2008/12/09 | 980 | 984 | 961 | 973 | 45,600 |
| 2008/12/08 | 973 | 989 | 966 | 984 | 45,600 |
| 2008/12/05 | 969 | 984 | 955 | 972 | 60,800 |
| 2008/12/04 | 967 | 983 | 946 | 977 | 80,400 |
| 2008/12/03 | 939 | 978 | 935 | 977 | 57,400 |
| 2008/12/02 | 879 | 964 | 879 | 950 | 70,500 |
| 2008/12/01 | 973 | 973 | 931 | 939 | 66,600 |
| 2008/11/28 | 950 | 988 | 950 | 979 | 94,200 |
| 2008/11/27 | 981 | 996 | 957 | 964 | 79,000 |
| 2008/11/26 | 1,000 | 1,020 | 966 | 991 | 95,600 |
| 2008/11/25 | 999 | 1,000 | 963 | 1,000 | 96,700 |
| 2008/11/21 | 950 | 1,000 | 930 | 999 | 119,300 |
| 2008/11/20 | 999 | 1,003 | 968 | 970 | 82,600 |
| 2008/11/19 | 987 | 1,005 | 979 | 1,004 | 127,400 |
| 2008/11/18 | 988 | 997 | 957 | 968 | 70,500 |
| 2008/11/17 | 957 | 1,014 | 957 | 987 | 61,900 |
| 2008/11/14 | 975 | 976 | 947 | 957 | 42,600 |
| 2008/11/13 | 959 | 971 | 942 | 947 | 45,600 |
| 2008/11/12 | 965 | 987 | 937 | 975 | 33,700 |
| 2008/11/11 | 994 | 994 | 933 | 965 | 63,500 |
| 2008/11/10 | 964 | 982 | 940 | 981 | 116,400 |
| 2008/11/07 | 873 | 987 | 873 | 974 | 94,500 |
| 2008/11/06 | 918 | 959 | 902 | 923 | 53,600 |
| 2008/11/05 | 928 | 933 | 907 | 923 | 53,800 |
| 2008/11/04 | 879 | 897 | 858 | 897 | 30,200 |
| 2008/10/31 | 869 | 871 | 828 | 869 | 140,100 |
| 2008/10/30 | 864 | 871 | 835 | 859 | 206,700 |
| 2008/10/29 | 921 | 921 | 815 | 854 | 94,000 |
| 2008/10/28 | 805 | 868 | 790 | 861 | 49,000 |
| 2008/10/27 | 831 | 870 | 802 | 805 | 35,400 |
| 2008/10/24 | 902 | 902 | 843 | 847 | 32,700 |
| 2008/10/23 | 841 | 922 | 830 | 922 | 35,300 |
| 2008/10/22 | 901 | 925 | 863 | 863 | 30,900 |
| 2008/10/21 | 960 | 969 | 912 | 931 | 39,000 |
| 2008/10/20 | 865 | 940 | 850 | 940 | 52,500 |
| 2008/10/17 | 870 | 872 | 833 | 855 | 45,200 |
| 2008/10/16 | 850 | 863 | 816 | 833 | 72,500 |
| 2008/10/15 | 840 | 898 | 840 | 898 | 77,900 |
| 2008/10/14 | 874 | 874 | 820 | 850 | 81,500 |
| 2008/10/10 | 874 | 878 | 814 | 814 | 93,600 |
| 2008/10/09 | 905 | 925 | 897 | 914 | 73,300 |
| 2008/10/08 | 933 | 954 | 910 | 925 | 86,400 |
| 2008/10/07 | 937 | 963 | 914 | 943 | 66,200 |
| 2008/10/06 | 982 | 1,009 | 977 | 997 | 63,600 |
| 2008/10/03 | 1,000 | 1,028 | 995 | 1,003 | 49,500 |
| 2008/10/02 | 1,062 | 1,062 | 1,013 | 1,015 | 44,400 |
| 2008/10/01 | 1,025 | 1,067 | 1,013 | 1,067 | 75,900 |
| 2008/09/30 | 991 | 1,028 | 983 | 1,021 | 48,900 |
| 2008/09/29 | 1,040 | 1,050 | 1,025 | 1,031 | 41,300 |
| 2008/09/26 | 1,051 | 1,064 | 1,030 | 1,040 | 102,300 |
| 2008/09/25 | 1,052 | 1,083 | 1,052 | 1,071 | 48,000 |
| 2008/09/24 | 1,090 | 1,110 | 1,073 | 1,084 | 49,900 |
| 2008/09/22 | 1,125 | 1,144 | 1,110 | 1,110 | 60,000 |
| 2008/09/19 | 1,146 | 1,169 | 1,109 | 1,122 | 113,000 |
| 2008/09/18 | 1,100 | 1,198 | 1,100 | 1,166 | 110,500 |
| 2008/09/17 | 1,091 | 1,129 | 1,089 | 1,129 | 62,400 |
| 2008/09/16 | 1,110 | 1,118 | 1,067 | 1,091 | 58,900 |
| 2008/09/12 | 1,111 | 1,126 | 1,111 | 1,126 | 60,600 |
| 2008/09/11 | 1,112 | 1,120 | 1,110 | 1,110 | 35,900 |
| 2008/09/10 | 1,111 | 1,131 | 1,109 | 1,127 | 43,700 |
| 2008/09/09 | 1,126 | 1,128 | 1,109 | 1,126 | 37,500 |
| 2008/09/08 | 1,110 | 1,125 | 1,110 | 1,125 | 33,200 |
| 2008/09/05 | 1,090 | 1,120 | 1,084 | 1,107 | 49,400 |
| 2008/09/04 | 1,124 | 1,127 | 1,102 | 1,108 | 31,200 |
| 2008/09/03 | 1,117 | 1,123 | 1,104 | 1,122 | 40,300 |
| 2008/09/02 | 1,117 | 1,130 | 1,081 | 1,089 | 25,500 |
| 2008/09/01 | 1,130 | 1,140 | 1,113 | 1,118 | 34,700 |
| 2008/08/29 | 1,144 | 1,156 | 1,118 | 1,142 | 63,300 |
| 2008/08/28 | 1,131 | 1,136 | 1,120 | 1,132 | 28,300 |
| 2008/08/27 | 1,139 | 1,142 | 1,119 | 1,119 | 17,600 |
| 2008/08/26 | 1,124 | 1,146 | 1,105 | 1,142 | 18,900 |
| 2008/08/25 | 1,125 | 1,145 | 1,125 | 1,144 | 35,300 |
| 2008/08/22 | 1,120 | 1,124 | 1,104 | 1,122 | 24,100 |
| 2008/08/21 | 1,124 | 1,124 | 1,103 | 1,118 | 24,700 |
| 2008/08/20 | 1,091 | 1,129 | 1,085 | 1,125 | 25,400 |
| 2008/08/19 | 1,100 | 1,125 | 1,091 | 1,100 | 38,800 |
| 2008/08/18 | 1,105 | 1,149 | 1,105 | 1,140 | 49,900 |
| 2008/08/15 | 1,090 | 1,110 | 1,090 | 1,105 | 25,200 |
| 2008/08/14 | 1,110 | 1,120 | 1,100 | 1,104 | 52,200 |
| 2008/08/13 | 1,075 | 1,096 | 1,075 | 1,088 | 28,600 |
| 2008/08/12 | 1,101 | 1,109 | 1,092 | 1,092 | 38,900 |
| 2008/08/11 | 1,082 | 1,111 | 1,081 | 1,100 | 16,500 |
| 2008/08/08 | 1,071 | 1,115 | 1,070 | 1,090 | 45,600 |
| 2008/08/07 | 1,103 | 1,104 | 1,080 | 1,091 | 33,800 |
| 2008/08/06 | 1,085 | 1,113 | 1,075 | 1,103 | 54,200 |
| 2008/08/05 | 1,059 | 1,085 | 1,057 | 1,081 | 46,700 |
| 2008/08/04 | 1,036 | 1,074 | 1,036 | 1,057 | 19,100 |
| 2008/08/01 | 1,056 | 1,077 | 1,050 | 1,053 | 41,800 |
| 2008/07/31 | 1,077 | 1,087 | 1,048 | 1,071 | 49,200 |
| 2008/07/30 | 1,026 | 1,073 | 1,026 | 1,068 | 61,700 |
| 2008/07/29 | 1,030 | 1,046 | 1,018 | 1,035 | 50,200 |
| 2008/07/28 | 1,071 | 1,071 | 1,050 | 1,050 | 16,000 |
| 2008/07/25 | 1,078 | 1,081 | 1,052 | 1,062 | 62,400 |
| 2008/07/24 | 1,066 | 1,066 | 1,045 | 1,059 | 42,600 |
| 2008/07/23 | 1,039 | 1,068 | 1,039 | 1,041 | 35,200 |
| 2008/07/22 | 1,055 | 1,058 | 1,018 | 1,039 | 30,200 |
| 2008/07/18 | 1,054 | 1,054 | 1,016 | 1,021 | 46,300 |
| 2008/07/17 | 1,060 | 1,060 | 1,047 | 1,058 | 18,000 |
| 2008/07/16 | 1,048 | 1,058 | 1,041 | 1,042 | 19,100 |
| 2008/07/15 | 1,055 | 1,055 | 1,025 | 1,050 | 37,000 |
| 2008/07/14 | 1,048 | 1,064 | 1,035 | 1,035 | 42,600 |
| 2008/07/11 | 1,045 | 1,069 | 1,035 | 1,042 | 55,900 |
| 2008/07/10 | 1,061 | 1,070 | 1,031 | 1,031 | 18,800 |
| 2008/07/09 | 1,097 | 1,097 | 1,067 | 1,067 | 16,400 |
| 2008/07/08 | 1,090 | 1,090 | 1,065 | 1,065 | 19,300 |
| 2008/07/07 | 1,103 | 1,103 | 1,074 | 1,089 | 36,200 |
| 2008/07/04 | 1,066 | 1,083 | 1,065 | 1,083 | 31,600 |
| 2008/07/03 | 1,060 | 1,086 | 1,060 | 1,086 | 38,500 |
| 2008/07/02 | 1,087 | 1,088 | 1,055 | 1,066 | 54,400 |
| 2008/07/01 | 1,060 | 1,087 | 1,060 | 1,085 | 46,400 |
| 2008/06/30 | 1,056 | 1,068 | 1,045 | 1,061 | 38,000 |
| 2008/06/27 | 1,035 | 1,055 | 1,030 | 1,036 | 42,600 |
| 2008/06/26 | 1,041 | 1,068 | 1,041 | 1,053 | 28,400 |
| 2008/06/25 | 1,040 | 1,053 | 1,027 | 1,053 | 48,600 |
| 2008/06/24 | 1,038 | 1,045 | 1,025 | 1,031 | 72,100 |
| 2008/06/23 | 1,070 | 1,070 | 1,040 | 1,042 | 35,600 |
| 2008/06/20 | 1,045 | 1,053 | 1,025 | 1,050 | 83,100 |
| 2008/06/19 | 1,075 | 1,077 | 1,045 | 1,048 | 71,900 |
| 2008/06/18 | 1,075 | 1,085 | 1,075 | 1,075 | 44,800 |
| 2008/06/17 | 1,085 | 1,085 | 1,074 | 1,075 | 86,800 |
| 2008/06/16 | 1,086 | 1,095 | 1,077 | 1,082 | 82,100 |
| 2008/06/13 | 1,075 | 1,093 | 1,075 | 1,086 | 85,800 |
| 2008/06/12 | 1,080 | 1,097 | 1,075 | 1,097 | 97,000 |
| 2008/06/11 | 1,086 | 1,086 | 1,075 | 1,080 | 78,800 |
| 2008/06/10 | 1,082 | 1,086 | 1,080 | 1,086 | 49,000 |
| 2008/06/09 | 1,082 | 1,091 | 1,075 | 1,082 | 82,200 |
| 2008/06/06 | 1,110 | 1,116 | 1,090 | 1,090 | 67,000 |
| 2008/06/05 | 1,095 | 1,108 | 1,085 | 1,105 | 55,700 |
| 2008/06/04 | 1,080 | 1,104 | 1,080 | 1,095 | 70,800 |
| 2008/06/03 | 1,080 | 1,086 | 1,078 | 1,080 | 94,900 |
| 2008/06/02 | 1,083 | 1,091 | 1,065 | 1,079 | 82,400 |
| 2008/05/30 | 1,079 | 1,100 | 1,069 | 1,080 | 92,600 |
| 2008/05/29 | 1,085 | 1,087 | 1,067 | 1,079 | 72,000 |
| 2008/05/28 | 1,105 | 1,105 | 1,057 | 1,060 | 118,200 |
| 2008/05/27 | 1,110 | 1,117 | 1,094 | 1,105 | 101,700 |
| 2008/05/26 | 1,113 | 1,118 | 1,102 | 1,110 | 109,200 |
| 2008/05/23 | 1,123 | 1,127 | 1,111 | 1,111 | 95,200 |
| 2008/05/22 | 1,134 | 1,135 | 1,116 | 1,123 | 57,000 |
| 2008/05/21 | 1,185 | 1,185 | 1,126 | 1,134 | 105,700 |
| 2008/05/20 | 1,168 | 1,183 | 1,164 | 1,176 | 61,900 |
| 2008/05/19 | 1,178 | 1,178 | 1,159 | 1,168 | 56,100 |
| 2008/05/16 | 1,151 | 1,174 | 1,145 | 1,145 | 118,500 |
| 2008/05/15 | 1,136 | 1,150 | 1,133 | 1,147 | 104,300 |
| 2008/05/14 | 1,133 | 1,142 | 1,116 | 1,120 | 98,900 |
| 2008/05/13 | 1,141 | 1,145 | 1,125 | 1,142 | 62,300 |
| 2008/05/12 | 1,111 | 1,123 | 1,101 | 1,121 | 66,000 |
| 2008/05/09 | 1,136 | 1,139 | 1,107 | 1,110 | 79,900 |
| 2008/05/08 | 1,150 | 1,150 | 1,124 | 1,135 | 133,600 |
| 2008/05/07 | 1,170 | 1,170 | 1,135 | 1,140 | 90,400 |
| 2008/05/02 | 1,149 | 1,155 | 1,142 | 1,155 | 22,700 |
| 2008/05/01 | 1,150 | 1,151 | 1,137 | 1,137 | 33,200 |
| 2008/04/30 | 1,154 | 1,165 | 1,150 | 1,150 | 42,900 |
| 2008/04/28 | 1,150 | 1,174 | 1,150 | 1,174 | 41,400 |
| 2008/04/25 | 1,131 | 1,167 | 1,131 | 1,158 | 73,500 |
| 2008/04/24 | 1,145 | 1,155 | 1,133 | 1,146 | 45,400 |
| 2008/04/23 | 1,149 | 1,162 | 1,140 | 1,151 | 107,600 |
| 2008/04/22 | 1,151 | 1,151 | 1,134 | 1,145 | 56,000 |
| 2008/04/21 | 1,170 | 1,170 | 1,130 | 1,131 | 64,900 |
| 2008/04/18 | 1,140 | 1,140 | 1,116 | 1,130 | 47,000 |
| 2008/04/17 | 1,137 | 1,147 | 1,125 | 1,129 | 50,800 |
| 2008/04/16 | 1,129 | 1,135 | 1,112 | 1,124 | 65,900 |
| 2008/04/15 | 1,135 | 1,140 | 1,106 | 1,135 | 80,500 |
| 2008/04/14 | 1,163 | 1,163 | 1,125 | 1,129 | 85,500 |
| 2008/04/11 | 1,127 | 1,183 | 1,125 | 1,183 | 74,300 |
| 2008/04/10 | 1,134 | 1,142 | 1,121 | 1,127 | 56,300 |
| 2008/04/09 | 1,180 | 1,180 | 1,133 | 1,147 | 31,500 |
| 2008/04/08 | 1,164 | 1,177 | 1,159 | 1,160 | 44,700 |
| 2008/04/07 | 1,174 | 1,174 | 1,151 | 1,164 | 44,100 |
| 2008/04/04 | 1,177 | 1,189 | 1,155 | 1,163 | 68,100 |
| 2008/04/03 | 1,198 | 1,215 | 1,178 | 1,197 | 103,500 |
| 2008/04/02 | 1,190 | 1,204 | 1,184 | 1,198 | 58,800 |
| 2008/04/01 | 1,126 | 1,180 | 1,125 | 1,179 | 71,000 |
| 2008/03/31 | 1,174 | 1,187 | 1,104 | 1,125 | 100,400 |
| 2008/03/28 | 1,166 | 1,197 | 1,157 | 1,194 | 75,400 |
| 2008/03/27 | 1,164 | 1,177 | 1,143 | 1,162 | 68,900 |
| 2008/03/26 | 1,149 | 1,177 | 1,146 | 1,177 | 41,100 |
| 2008/03/25 | 1,140 | 1,170 | 1,130 | 1,168 | 75,600 |
| 2008/03/24 | 1,110 | 1,135 | 1,110 | 1,123 | 52,900 |
| 2008/03/21 | 1,087 | 1,099 | 1,077 | 1,099 | 56,400 |
| 2008/03/19 | 1,060 | 1,070 | 1,036 | 1,067 | 29,300 |
| 2008/03/18 | 1,010 | 1,043 | 1,005 | 1,043 | 29,000 |
| 2008/03/17 | 1,021 | 1,051 | 1,009 | 1,030 | 28,300 |
| 2008/03/14 | 1,094 | 1,096 | 1,062 | 1,072 | 138,400 |
| 2008/03/13 | 1,038 | 1,060 | 1,034 | 1,034 | 42,200 |
| 2008/03/12 | 1,058 | 1,081 | 1,040 | 1,058 | 25,900 |
| 2008/03/11 | 1,039 | 1,051 | 1,027 | 1,048 | 21,800 |
| 2008/03/10 | 1,027 | 1,053 | 1,027 | 1,051 | 25,800 |
| 2008/03/07 | 1,058 | 1,073 | 1,047 | 1,051 | 25,400 |
| 2008/03/06 | 1,058 | 1,079 | 1,050 | 1,078 | 35,400 |
| 2008/03/05 | 1,056 | 1,068 | 1,051 | 1,055 | 24,900 |
| 2008/03/04 | 1,063 | 1,085 | 1,056 | 1,065 | 49,600 |
| 2008/03/03 | 1,090 | 1,090 | 1,066 | 1,083 | 40,100 |
| 2008/02/29 | 1,113 | 1,127 | 1,101 | 1,114 | 38,800 |
| 2008/02/28 | 1,126 | 1,135 | 1,116 | 1,133 | 42,200 |
| 2008/02/27 | 1,141 | 1,141 | 1,117 | 1,125 | 34,000 |
| 2008/02/26 | 1,135 | 1,135 | 1,101 | 1,101 | 31,900 |
| 2008/02/25 | 1,108 | 1,134 | 1,108 | 1,129 | 37,100 |
| 2008/02/22 | 1,123 | 1,126 | 1,091 | 1,108 | 56,700 |
| 2008/02/21 | 1,101 | 1,139 | 1,101 | 1,125 | 61,900 |
| 2008/02/20 | 1,136 | 1,138 | 1,102 | 1,109 | 78,300 |
| 2008/02/19 | 1,150 | 1,150 | 1,130 | 1,148 | 85,100 |
| 2008/02/18 | 1,153 | 1,161 | 1,119 | 1,134 | 69,400 |
| 2008/02/15 | 1,151 | 1,163 | 1,139 | 1,150 | 103,500 |
| 2008/02/14 | 1,161 | 1,188 | 1,156 | 1,179 | 124,500 |
| 2008/02/13 | 1,146 | 1,162 | 1,140 | 1,141 | 122,000 |
| 2008/02/12 | 1,133 | 1,153 | 1,126 | 1,126 | 94,900 |
| 2008/02/08 | 1,100 | 1,161 | 1,100 | 1,153 | 184,500 |
| 2008/02/07 | 1,100 | 1,103 | 1,081 | 1,088 | 115,400 |
| 2008/02/06 | 1,095 | 1,101 | 1,061 | 1,099 | 79,800 |
| 2008/02/05 | 1,114 | 1,114 | 1,092 | 1,105 | 52,000 |
| 2008/02/04 | 1,100 | 1,115 | 1,088 | 1,114 | 106,400 |
| 2008/02/01 | 1,100 | 1,109 | 1,063 | 1,090 | 52,900 |
| 2008/01/31 | 1,033 | 1,097 | 1,033 | 1,097 | 70,900 |
| 2008/01/30 | 1,045 | 1,050 | 1,032 | 1,049 | 96,500 |
| 2008/01/29 | 1,046 | 1,046 | 1,021 | 1,042 | 109,700 |
| 2008/01/28 | 1,034 | 1,047 | 1,010 | 1,011 | 121,100 |
| 2008/01/25 | 1,034 | 1,047 | 1,022 | 1,034 | 124,900 |
| 2008/01/24 | 1,007 | 1,034 | 998 | 1,021 | 159,200 |
| 2008/01/23 | 1,021 | 1,021 | 991 | 1,008 | 141,100 |
| 2008/01/22 | 995 | 1,012 | 985 | 986 | 89,800 |
| 2008/01/21 | 1,033 | 1,033 | 996 | 1,011 | 67,600 |
| 2008/01/18 | 1,018 | 1,019 | 987 | 1,013 | 172,900 |
| 2008/01/17 | 1,002 | 1,034 | 1,000 | 1,031 | 203,200 |
| 2008/01/16 | 1,058 | 1,079 | 1,030 | 1,030 | 137,100 |
| 2008/01/15 | 1,083 | 1,109 | 1,051 | 1,052 | 171,500 |
| 2008/01/11 | 1,161 | 1,161 | 1,118 | 1,123 | 68,700 |
| 2008/01/10 | 1,169 | 1,169 | 1,146 | 1,156 | 34,100 |
| 2008/01/09 | 1,126 | 1,180 | 1,116 | 1,154 | 70,500 |
| 2008/01/08 | 1,132 | 1,149 | 1,112 | 1,138 | 56,600 |
| 2008/01/07 | 1,126 | 1,135 | 1,113 | 1,131 | 78,600 |
| 2008/01/04 | 1,180 | 1,180 | 1,131 | 1,131 | 47,500 |