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
2009/12/30 983 983 971 971 22,000
2009/12/29 978 980 971 975 18,500
2009/12/28 970 978 966 971 26,600
2009/12/25 982 987 967 969 32,400
2009/12/24 990 990 980 983 45,500
2009/12/22 976 983 969 977 17,400
2009/12/21 981 983 965 970 35,700
2009/12/18 988 988 973 974 39,300
2009/12/17 983 991 979 981 40,000
2009/12/16 999 1,002 982 993 59,500
2009/12/15 978 988 975 984 24,200
2009/12/14 1,005 1,005 970 978 72,200
2009/12/11 989 995 980 982 55,400
2009/12/10 988 1,001 971 979 35,900
2009/12/09 994 1,006 983 989 31,400
2009/12/08 987 1,009 987 991 41,300
2009/12/07 1,042 1,042 990 994 58,300
2009/12/04 1,001 1,007 986 992 42,700
2009/12/03 1,021 1,023 986 998 68,900
2009/12/02 1,022 1,022 988 1,001 52,500
2009/12/01 980 1,002 962 1,002 64,500
2009/11/30 915 980 915 970 88,900
2009/11/27 925 930 917 925 47,400
2009/11/26 940 947 920 930 51,500
2009/11/25 934 952 932 946 31,000
2009/11/24 973 973 941 942 54,600
2009/11/20 960 985 954 974 60,400
2009/11/19 982 1,000 971 975 33,100
2009/11/18 974 1,006 974 989 71,100
2009/11/17 969 980 962 977 58,200
2009/11/16 985 989 963 969 63,000
2009/11/13 987 995 985 988 81,100
2009/11/12 1,021 1,022 982 995 100,500
2009/11/11 1,063 1,070 1,040 1,041 65,500
2009/11/10 1,107 1,107 1,059 1,061 88,200
2009/11/09 1,100 1,107 1,090 1,100 46,000
2009/11/06 1,132 1,132 1,107 1,124 34,300
2009/11/05 1,141 1,148 1,111 1,120 47,800
2009/11/04 1,127 1,148 1,123 1,146 51,600
2009/11/02 1,141 1,149 1,132 1,147 34,000
2009/10/30 1,138 1,152 1,129 1,150 49,400
2009/10/29 1,117 1,143 1,113 1,142 109,800
2009/10/28 1,121 1,155 1,121 1,137 106,700
2009/10/27 1,141 1,152 1,107 1,121 121,000
2009/10/26 1,140 1,155 1,137 1,150 79,600
2009/10/23 1,148 1,178 1,131 1,135 89,400
2009/10/22 1,155 1,155 1,125 1,151 78,200
2009/10/21 1,173 1,174 1,156 1,165 77,800
2009/10/20 1,198 1,199 1,165 1,173 115,800
2009/10/19 1,198 1,204 1,162 1,189 86,400
2009/10/16 1,213 1,213 1,180 1,197 54,500
2009/10/15 1,211 1,215 1,191 1,208 50,300
2009/10/14 1,201 1,214 1,186 1,204 84,200
2009/10/13 1,233 1,234 1,202 1,214 62,900
2009/10/09 1,236 1,236 1,193 1,213 81,600
2009/10/08 1,234 1,245 1,215 1,235 72,200
2009/10/07 1,258 1,260 1,235 1,245 79,900
2009/10/06 1,260 1,263 1,247 1,256 83,000
2009/10/05 1,246 1,260 1,232 1,260 48,600
2009/10/02 1,231 1,256 1,231 1,246 51,800
2009/10/01 1,300 1,307 1,251 1,263 73,500
2009/09/30 1,250 1,300 1,239 1,300 117,300
2009/09/29 1,226 1,270 1,208 1,270 103,500
2009/09/28 1,209 1,230 1,207 1,221 65,900
2009/09/25 1,197 1,248 1,182 1,226 74,700
2009/09/24 1,198 1,215 1,187 1,215 117,100
2009/09/18 1,155 1,180 1,148 1,180 65,800
2009/09/17 1,161 1,170 1,153 1,168 30,500
2009/09/16 1,169 1,175 1,152 1,159 48,100
2009/09/15 1,177 1,177 1,153 1,168 25,100
2009/09/14 1,170 1,170 1,129 1,157 44,800
2009/09/11 1,190 1,190 1,162 1,170 77,100
2009/09/10 1,188 1,192 1,172 1,174 46,300
2009/09/09 1,180 1,181 1,171 1,179 24,000
2009/09/08 1,167 1,190 1,166 1,180 29,400
2009/09/07 1,161 1,179 1,151 1,171 11,200
2009/09/04 1,164 1,165 1,153 1,160 26,300
2009/09/03 1,150 1,178 1,146 1,165 47,200
2009/09/02 1,181 1,182 1,152 1,159 60,000
2009/09/01 1,189 1,207 1,185 1,193 26,600
2009/08/31 1,201 1,217 1,171 1,191 47,000
2009/08/28 1,210 1,210 1,185 1,188 32,000
2009/08/27 1,206 1,210 1,172 1,180 55,100
2009/08/26 1,190 1,222 1,185 1,207 80,700
2009/08/25 1,174 1,183 1,165 1,169 32,500
2009/08/24 1,149 1,195 1,149 1,173 73,100
2009/08/21 1,149 1,149 1,107 1,129 50,700
2009/08/20 1,115 1,145 1,101 1,140 62,800
2009/08/19 1,094 1,100 1,087 1,095 17,300
2009/08/18 1,089 1,108 1,088 1,095 29,900
2009/08/17 1,097 1,101 1,082 1,089 30,700
2009/08/14 1,101 1,120 1,100 1,100 29,500
2009/08/13 1,100 1,121 1,090 1,102 34,100
2009/08/12 1,101 1,115 1,100 1,100 36,500
2009/08/11 1,100 1,127 1,100 1,111 33,900
2009/08/10 1,128 1,128 1,103 1,118 13,700
2009/08/07 1,129 1,134 1,100 1,111 20,000
2009/08/06 1,104 1,135 1,098 1,121 64,600
2009/08/05 1,107 1,116 1,103 1,107 26,100
2009/08/04 1,091 1,099 1,091 1,098 13,500
2009/08/03 1,100 1,101 1,082 1,089 11,500
2009/07/31 1,100 1,100 1,083 1,083 14,300
2009/07/30 1,092 1,102 1,085 1,087 15,400
2009/07/29 1,099 1,108 1,086 1,101 28,300
2009/07/28 1,100 1,100 1,085 1,093 7,500
2009/07/27 1,095 1,116 1,084 1,106 33,100
2009/07/24 1,082 1,089 1,072 1,089 24,000
2009/07/23 1,080 1,094 1,078 1,081 19,500
2009/07/22 1,078 1,098 1,078 1,093 32,900
2009/07/21 1,090 1,094 1,055 1,078 27,100
2009/07/17 1,046 1,065 1,045 1,062 25,100
2009/07/16 1,070 1,077 1,045 1,045 22,900
2009/07/15 1,038 1,059 1,027 1,037 40,600
2009/07/14 1,028 1,050 1,008 1,037 43,600
2009/07/13 1,040 1,062 1,035 1,039 29,600
2009/07/10 1,082 1,082 1,054 1,066 23,600
2009/07/09 1,074 1,081 1,060 1,062 31,400
2009/07/08 1,083 1,106 1,082 1,085 45,100
2009/07/07 1,080 1,100 1,080 1,100 73,500
2009/07/06 1,053 1,085 1,046 1,079 77,800
2009/07/03 1,060 1,060 1,040 1,054 25,600
2009/07/02 1,045 1,069 1,040 1,046 47,700
2009/07/01 1,045 1,069 1,035 1,055 28,300
2009/06/30 1,077 1,078 1,061 1,062 46,100
2009/06/29 1,076 1,076 1,043 1,048 61,700
2009/06/26 1,030 1,035 1,006 1,016 55,900
2009/06/25 999 1,018 998 1,010 59,500
2009/06/24 983 1,000 983 992 22,300
2009/06/23 991 998 985 985 42,600
2009/06/22 987 1,008 979 992 78,700
2009/06/19 1,005 1,005 968 968 96,100
2009/06/18 984 998 984 997 62,700
2009/06/17 992 997 981 984 58,400
2009/06/16 1,010 1,015 992 992 51,100
2009/06/15 1,024 1,024 1,003 1,009 34,600
2009/06/12 1,020 1,020 993 1,005 75,400
2009/06/11 1,011 1,018 1,002 1,002 47,300
2009/06/10 986 1,028 983 1,025 65,900
2009/06/09 990 1,000 986 993 27,800
2009/06/08 1,000 1,005 1,000 1,000 22,200
2009/06/05 1,006 1,008 1,000 1,000 13,300
2009/06/04 1,003 1,013 1,002 1,006 35,700
2009/06/03 1,002 1,014 1,000 1,002 25,700
2009/06/02 1,009 1,011 1,000 1,000 34,400
2009/06/01 979 1,009 975 1,000 64,900
2009/05/29 971 987 969 970 61,000
2009/05/28 970 986 965 980 40,300
2009/05/27 994 994 975 975 20,400
2009/05/26 973 989 973 980 32,000
2009/05/25 979 995 979 983 26,500
2009/05/22 969 981 968 974 34,300
2009/05/21 1,000 1,001 973 988 53,600
2009/05/20 980 999 980 999 36,700
2009/05/19 967 976 960 976 47,200
2009/05/18 961 968 945 947 48,300
2009/05/15 960 964 946 957 43,100
2009/05/14 973 973 940 945 68,100
2009/05/13 963 975 963 973 33,700
2009/05/12 960 970 956 956 18,800
2009/05/11 948 970 946 970 27,300
2009/05/08 947 955 943 953 33,100
2009/05/07 950 956 941 954 40,800
2009/05/01 931 946 931 940 24,100
2009/04/30 950 962 920 940 40,600
2009/04/28 942 949 925 925 45,800
2009/04/27 962 962 940 945 20,900
2009/04/24 934 956 932 932 36,000
2009/04/23 943 952 931 939 51,100
2009/04/22 960 962 941 944 34,400
2009/04/21 976 976 942 947 49,900
2009/04/20 970 998 968 973 23,700
2009/04/17 980 980 965 965 35,500
2009/04/16 963 985 956 974 33,800
2009/04/15 962 978 940 957 94,800
2009/04/14 977 983 961 961 61,400
2009/04/13 985 985 977 978 22,200
2009/04/10 997 997 977 977 24,700
2009/04/09 986 994 980 993 37,000
2009/04/08 986 995 975 976 35,400
2009/04/07 1,003 1,003 983 990 37,600
2009/04/06 1,007 1,008 981 994 28,100
2009/04/03 1,005 1,009 982 994 47,600
2009/04/02 999 1,007 985 1,003 45,400
2009/04/01 975 1,009 973 989 61,200
2009/03/31 1,000 1,001 967 971 80,300
2009/03/30 1,057 1,057 1,008 1,008 51,900
2009/03/27 1,090 1,090 1,020 1,020 77,100
2009/03/26 1,063 1,090 1,036 1,090 33,900
2009/03/25 1,071 1,071 1,035 1,047 72,700
2009/03/24 1,064 1,084 1,040 1,078 50,000
2009/03/23 1,040 1,045 1,033 1,044 41,000
2009/03/19 1,045 1,045 1,009 1,020 49,200
2009/03/18 1,031 1,045 1,020 1,020 41,400
2009/03/17 1,070 1,070 1,046 1,046 44,900
2009/03/16 1,050 1,094 1,036 1,051 55,100
2009/03/13 990 1,054 990 1,021 121,200
2009/03/12 1,002 1,022 1,001 1,010 32,300
2009/03/11 1,030 1,038 1,007 1,007 30,900
2009/03/10 996 1,015 996 1,015 27,900
2009/03/09 1,019 1,023 1,005 1,006 36,900
2009/03/06 1,010 1,049 1,010 1,039 35,900
2009/03/05 1,031 1,058 1,011 1,034 44,700
2009/03/04 1,012 1,022 1,006 1,011 35,400
2009/03/03 1,001 1,035 996 1,031 30,100
2009/03/02 1,009 1,033 1,007 1,024 25,800
2009/02/27 1,005 1,038 1,004 1,038 39,900
2009/02/26 1,025 1,037 1,004 1,019 49,100
2009/02/25 1,020 1,028 1,004 1,015 17,500
2009/02/24 1,019 1,019 990 1,005 35,100
2009/02/23 1,020 1,028 1,002 1,021 31,200
2009/02/20 1,010 1,030 1,007 1,020 21,100
2009/02/19 1,011 1,030 1,010 1,030 23,100
2009/02/18 1,029 1,036 1,006 1,022 53,900
2009/02/17 1,020 1,030 1,005 1,028 32,200
2009/02/16 1,028 1,040 1,000 1,028 38,900
2009/02/13 1,010 1,020 999 1,020 38,700
2009/02/12 965 1,005 955 1,002 25,400
2009/02/10 1,005 1,005 981 982 49,600
2009/02/09 993 1,018 985 985 27,800
2009/02/06 1,005 1,015 1,000 1,013 38,000
2009/02/05 1,016 1,019 1,000 1,003 33,700
2009/02/04 982 1,020 974 1,016 40,700
2009/02/03 995 1,010 991 991 22,000
2009/02/02 994 1,006 981 1,005 17,500
2009/01/30 999 1,008 976 995 52,800
2009/01/29 987 998 968 989 43,100
2009/01/28 989 995 978 986 24,400
2009/01/27 960 994 957 986 64,300
2009/01/26 950 965 947 953 31,800
2009/01/23 943 956 939 939 32,200
2009/01/22 941 954 925 953 31,300
2009/01/21 910 950 906 933 79,000
2009/01/20 913 934 905 930 49,900
2009/01/19 949 950 926 933 80,900
2009/01/16 943 960 927 959 79,100
2009/01/15 930 964 924 952 105,100
2009/01/14 916 953 906 950 61,900
2009/01/13 907 927 892 906 63,200
2009/01/09 935 938 901 917 54,900
2009/01/08 942 945 927 942 37,400
2009/01/07 955 955 941 941 34,600
2009/01/06 964 964 949 954 25,800
2009/01/05 975 980 959 963 17,400

このページの先頭へ