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 |
---|---|---|---|---|---|
2010/12/30 | 897 | 909 | 893 | 909 | 29,400 |
2010/12/29 | 893 | 897 | 891 | 897 | 16,800 |
2010/12/28 | 895 | 896 | 892 | 892 | 10,900 |
2010/12/27 | 892 | 900 | 890 | 894 | 23,500 |
2010/12/24 | 898 | 907 | 897 | 897 | 27,800 |
2010/12/22 | 924 | 926 | 903 | 908 | 55,100 |
2010/12/21 | 930 | 932 | 923 | 923 | 45,100 |
2010/12/20 | 934 | 935 | 925 | 932 | 53,100 |
2010/12/17 | 929 | 939 | 928 | 934 | 64,800 |
2010/12/16 | 940 | 940 | 926 | 928 | 68,100 |
2010/12/15 | 925 | 944 | 912 | 944 | 101,400 |
2010/12/14 | 900 | 915 | 895 | 915 | 120,000 |
2010/12/13 | 903 | 903 | 888 | 900 | 35,100 |
2010/12/10 | 896 | 896 | 889 | 890 | 88,700 |
2010/12/09 | 896 | 900 | 890 | 893 | 26,100 |
2010/12/08 | 892 | 902 | 892 | 902 | 70,400 |
2010/12/07 | 897 | 897 | 885 | 893 | 38,000 |
2010/12/06 | 881 | 893 | 880 | 890 | 41,600 |
2010/12/03 | 888 | 891 | 883 | 887 | 32,200 |
2010/12/02 | 880 | 885 | 877 | 881 | 37,700 |
2010/12/01 | 866 | 878 | 864 | 876 | 17,200 |
2010/11/30 | 873 | 880 | 865 | 865 | 29,500 |
2010/11/29 | 866 | 880 | 866 | 875 | 21,300 |
2010/11/26 | 871 | 875 | 862 | 866 | 14,300 |
2010/11/25 | 870 | 876 | 862 | 870 | 22,800 |
2010/11/24 | 861 | 877 | 861 | 868 | 36,100 |
2010/11/22 | 878 | 878 | 858 | 876 | 27,900 |
2010/11/19 | 872 | 877 | 863 | 877 | 27,700 |
2010/11/18 | 853 | 873 | 850 | 871 | 39,500 |
2010/11/17 | 824 | 854 | 824 | 845 | 45,100 |
2010/11/16 | 850 | 857 | 839 | 839 | 41,300 |
2010/11/15 | 841 | 861 | 840 | 852 | 43,800 |
2010/11/12 | 858 | 868 | 845 | 845 | 56,800 |
2010/11/11 | 870 | 870 | 859 | 862 | 50,500 |
2010/11/10 | 875 | 884 | 872 | 874 | 25,600 |
2010/11/09 | 873 | 885 | 873 | 881 | 15,900 |
2010/11/08 | 880 | 880 | 871 | 871 | 37,000 |
2010/11/05 | 873 | 887 | 861 | 873 | 35,800 |
2010/11/04 | 836 | 863 | 836 | 858 | 48,000 |
2010/11/02 | 833 | 837 | 826 | 833 | 24,600 |
2010/11/01 | 841 | 844 | 834 | 837 | 22,200 |
2010/10/29 | 850 | 850 | 829 | 840 | 45,100 |
2010/10/28 | 860 | 860 | 849 | 849 | 66,200 |
2010/10/27 | 869 | 870 | 859 | 859 | 50,100 |
2010/10/26 | 873 | 883 | 870 | 870 | 29,000 |
2010/10/25 | 878 | 881 | 873 | 877 | 17,900 |
2010/10/22 | 876 | 884 | 876 | 882 | 16,100 |
2010/10/21 | 885 | 885 | 872 | 876 | 30,600 |
2010/10/20 | 893 | 896 | 874 | 885 | 36,700 |
2010/10/19 | 900 | 910 | 898 | 900 | 14,800 |
2010/10/18 | 900 | 904 | 896 | 903 | 22,100 |
2010/10/15 | 913 | 913 | 897 | 897 | 23,300 |
2010/10/14 | 920 | 920 | 902 | 908 | 29,500 |
2010/10/13 | 907 | 919 | 905 | 911 | 19,200 |
2010/10/12 | 936 | 936 | 902 | 904 | 26,800 |
2010/10/08 | 935 | 944 | 926 | 931 | 56,100 |
2010/10/07 | 916 | 930 | 912 | 930 | 39,100 |
2010/10/06 | 924 | 924 | 903 | 916 | 27,400 |
2010/10/05 | 903 | 920 | 897 | 919 | 36,800 |
2010/10/04 | 904 | 908 | 893 | 895 | 19,500 |
2010/10/01 | 904 | 909 | 898 | 909 | 17,600 |
2010/09/30 | 927 | 930 | 902 | 904 | 23,000 |
2010/09/29 | 922 | 934 | 921 | 930 | 46,700 |
2010/09/28 | 900 | 922 | 900 | 921 | 26,900 |
2010/09/27 | 901 | 912 | 896 | 910 | 35,600 |
2010/09/24 | 901 | 916 | 900 | 900 | 25,900 |
2010/09/22 | 907 | 914 | 905 | 907 | 12,800 |
2010/09/21 | 912 | 917 | 903 | 910 | 23,300 |
2010/09/17 | 917 | 917 | 901 | 914 | 20,200 |
2010/09/16 | 912 | 915 | 900 | 905 | 12,500 |
2010/09/15 | 886 | 919 | 886 | 911 | 18,200 |
2010/09/14 | 899 | 906 | 890 | 894 | 18,700 |
2010/09/13 | 919 | 924 | 896 | 899 | 23,400 |
2010/09/10 | 936 | 936 | 912 | 919 | 68,300 |
2010/09/09 | 918 | 920 | 908 | 920 | 24,600 |
2010/09/08 | 902 | 917 | 900 | 910 | 14,300 |
2010/09/07 | 898 | 908 | 898 | 903 | 4,400 |
2010/09/06 | 896 | 906 | 893 | 905 | 13,100 |
2010/09/03 | 884 | 898 | 881 | 892 | 8,400 |
2010/09/02 | 888 | 889 | 880 | 884 | 16,900 |
2010/09/01 | 896 | 896 | 881 | 885 | 36,200 |
2010/08/31 | 916 | 923 | 896 | 897 | 25,400 |
2010/08/30 | 908 | 920 | 908 | 917 | 31,000 |
2010/08/27 | 882 | 900 | 882 | 900 | 25,900 |
2010/08/26 | 892 | 892 | 885 | 892 | 17,700 |
2010/08/25 | 885 | 898 | 884 | 892 | 15,800 |
2010/08/24 | 886 | 897 | 886 | 897 | 10,900 |
2010/08/23 | 898 | 898 | 888 | 894 | 22,900 |
2010/08/20 | 885 | 892 | 884 | 884 | 17,400 |
2010/08/19 | 882 | 896 | 882 | 894 | 25,300 |
2010/08/18 | 890 | 890 | 875 | 884 | 25,600 |
2010/08/17 | 870 | 884 | 866 | 881 | 18,800 |
2010/08/16 | 863 | 872 | 863 | 871 | 6,400 |
2010/08/13 | 863 | 873 | 861 | 869 | 15,400 |
2010/08/12 | 865 | 868 | 860 | 866 | 21,100 |
2010/08/11 | 874 | 879 | 864 | 869 | 42,500 |
2010/08/10 | 888 | 893 | 876 | 877 | 25,400 |
2010/08/09 | 880 | 896 | 880 | 888 | 9,700 |
2010/08/06 | 880 | 890 | 880 | 889 | 11,200 |
2010/08/05 | 873 | 888 | 873 | 888 | 19,800 |
2010/08/04 | 873 | 873 | 865 | 867 | 28,100 |
2010/08/03 | 875 | 885 | 871 | 879 | 13,400 |
2010/08/02 | 873 | 879 | 868 | 869 | 16,100 |
2010/07/30 | 881 | 892 | 870 | 873 | 21,200 |
2010/07/29 | 895 | 895 | 883 | 883 | 22,000 |
2010/07/28 | 890 | 898 | 890 | 898 | 15,300 |
2010/07/27 | 880 | 889 | 880 | 886 | 8,100 |
2010/07/26 | 883 | 884 | 877 | 877 | 7,800 |
2010/07/23 | 883 | 886 | 871 | 875 | 17,700 |
2010/07/22 | 876 | 876 | 867 | 869 | 34,700 |
2010/07/21 | 884 | 911 | 881 | 883 | 25,900 |
2010/07/20 | 878 | 884 | 875 | 884 | 18,900 |
2010/07/16 | 885 | 888 | 881 | 882 | 19,700 |
2010/07/15 | 890 | 893 | 886 | 886 | 17,500 |
2010/07/14 | 898 | 899 | 889 | 897 | 13,300 |
2010/07/13 | 894 | 901 | 886 | 886 | 27,200 |
2010/07/12 | 899 | 903 | 893 | 894 | 18,600 |
2010/07/09 | 912 | 912 | 900 | 900 | 29,300 |
2010/07/08 | 911 | 911 | 895 | 907 | 17,500 |
2010/07/07 | 901 | 906 | 893 | 897 | 17,300 |
2010/07/06 | 920 | 920 | 893 | 906 | 20,800 |
2010/07/05 | 891 | 908 | 891 | 905 | 16,600 |
2010/07/02 | 895 | 898 | 889 | 891 | 23,100 |
2010/07/01 | 898 | 906 | 885 | 898 | 29,100 |
2010/06/30 | 913 | 915 | 902 | 909 | 29,700 |
2010/06/29 | 929 | 932 | 920 | 925 | 13,100 |
2010/06/28 | 915 | 935 | 915 | 932 | 27,500 |
2010/06/25 | 918 | 929 | 918 | 926 | 26,300 |
2010/06/24 | 940 | 940 | 920 | 925 | 17,600 |
2010/06/23 | 932 | 933 | 918 | 920 | 24,400 |
2010/06/22 | 923 | 933 | 919 | 931 | 14,300 |
2010/06/21 | 930 | 930 | 920 | 924 | 21,200 |
2010/06/18 | 930 | 930 | 917 | 924 | 31,100 |
2010/06/17 | 925 | 932 | 923 | 931 | 15,100 |
2010/06/16 | 930 | 934 | 921 | 931 | 27,700 |
2010/06/15 | 912 | 926 | 912 | 919 | 21,800 |
2010/06/14 | 930 | 930 | 910 | 917 | 23,400 |
2010/06/11 | 912 | 912 | 893 | 900 | 83,800 |
2010/06/10 | 900 | 905 | 890 | 898 | 65,400 |
2010/06/09 | 900 | 901 | 884 | 895 | 52,400 |
2010/06/08 | 875 | 893 | 875 | 888 | 30,900 |
2010/06/07 | 875 | 878 | 872 | 874 | 20,500 |
2010/06/04 | 893 | 893 | 883 | 887 | 24,500 |
2010/06/03 | 896 | 896 | 881 | 886 | 15,100 |
2010/06/02 | 880 | 887 | 880 | 881 | 23,600 |
2010/06/01 | 896 | 896 | 881 | 885 | 33,600 |
2010/05/31 | 873 | 898 | 872 | 898 | 31,300 |
2010/05/28 | 868 | 879 | 868 | 873 | 46,700 |
2010/05/27 | 877 | 879 | 862 | 866 | 72,300 |
2010/05/26 | 885 | 886 | 875 | 877 | 53,100 |
2010/05/25 | 896 | 899 | 888 | 892 | 44,200 |
2010/05/24 | 911 | 912 | 896 | 899 | 41,800 |
2010/05/21 | 915 | 917 | 902 | 905 | 66,700 |
2010/05/20 | 921 | 930 | 920 | 924 | 26,700 |
2010/05/19 | 920 | 926 | 917 | 926 | 34,000 |
2010/05/18 | 924 | 926 | 919 | 925 | 17,800 |
2010/05/17 | 930 | 931 | 917 | 921 | 41,800 |
2010/05/14 | 935 | 950 | 929 | 934 | 40,300 |
2010/05/13 | 946 | 947 | 933 | 941 | 44,400 |
2010/05/12 | 933 | 947 | 933 | 946 | 32,500 |
2010/05/11 | 949 | 951 | 944 | 944 | 28,100 |
2010/05/10 | 928 | 950 | 925 | 943 | 39,900 |
2010/05/07 | 930 | 937 | 926 | 929 | 56,600 |
2010/05/06 | 942 | 946 | 937 | 942 | 43,400 |
2010/04/30 | 944 | 949 | 944 | 946 | 35,200 |
2010/04/28 | 947 | 951 | 941 | 941 | 54,400 |
2010/04/27 | 960 | 963 | 955 | 958 | 14,700 |
2010/04/26 | 960 | 966 | 957 | 965 | 39,600 |
2010/04/23 | 949 | 959 | 946 | 949 | 47,200 |
2010/04/22 | 966 | 966 | 948 | 954 | 50,700 |
2010/04/21 | 960 | 970 | 958 | 965 | 38,300 |
2010/04/20 | 967 | 967 | 957 | 962 | 27,300 |
2010/04/19 | 970 | 971 | 958 | 958 | 35,700 |
2010/04/16 | 995 | 995 | 971 | 974 | 31,700 |
2010/04/15 | 993 | 1,000 | 987 | 987 | 44,600 |
2010/04/14 | 985 | 993 | 984 | 988 | 33,700 |
2010/04/13 | 985 | 985 | 978 | 979 | 19,000 |
2010/04/12 | 985 | 987 | 981 | 982 | 47,100 |
2010/04/09 | 972 | 981 | 972 | 980 | 35,300 |
2010/04/08 | 971 | 975 | 970 | 971 | 25,200 |
2010/04/07 | 968 | 975 | 964 | 971 | 32,600 |
2010/04/06 | 967 | 968 | 958 | 959 | 43,400 |
2010/04/05 | 975 | 979 | 964 | 967 | 31,800 |
2010/04/02 | 980 | 980 | 972 | 972 | 23,200 |
2010/04/01 | 978 | 979 | 968 | 978 | 25,300 |
2010/03/31 | 979 | 980 | 969 | 977 | 42,800 |
2010/03/30 | 980 | 984 | 967 | 975 | 40,600 |
2010/03/29 | 972 | 986 | 970 | 980 | 36,800 |
2010/03/26 | 980 | 999 | 977 | 999 | 58,500 |
2010/03/25 | 979 | 980 | 970 | 975 | 53,300 |
2010/03/24 | 981 | 983 | 967 | 977 | 49,400 |
2010/03/23 | 962 | 978 | 953 | 977 | 95,600 |
2010/03/19 | 955 | 957 | 950 | 957 | 32,000 |
2010/03/18 | 948 | 949 | 946 | 947 | 19,600 |
2010/03/17 | 946 | 947 | 940 | 944 | 36,900 |
2010/03/16 | 939 | 948 | 939 | 942 | 33,100 |
2010/03/15 | 944 | 948 | 936 | 945 | 38,800 |
2010/03/12 | 941 | 945 | 936 | 940 | 70,600 |
2010/03/11 | 940 | 943 | 936 | 939 | 24,200 |
2010/03/10 | 945 | 945 | 936 | 936 | 30,300 |
2010/03/09 | 948 | 951 | 937 | 939 | 77,200 |
2010/03/08 | 965 | 965 | 948 | 951 | 47,400 |
2010/03/05 | 959 | 962 | 953 | 957 | 23,900 |
2010/03/04 | 960 | 960 | 947 | 948 | 39,800 |
2010/03/03 | 961 | 962 | 951 | 956 | 30,600 |
2010/03/02 | 958 | 960 | 955 | 959 | 33,900 |
2010/03/01 | 962 | 962 | 954 | 957 | 28,100 |
2010/02/26 | 955 | 960 | 950 | 955 | 49,500 |
2010/02/25 | 960 | 961 | 945 | 955 | 60,500 |
2010/02/24 | 965 | 965 | 957 | 958 | 37,500 |
2010/02/23 | 977 | 977 | 960 | 966 | 24,300 |
2010/02/22 | 975 | 976 | 965 | 969 | 37,700 |
2010/02/19 | 967 | 967 | 946 | 955 | 78,600 |
2010/02/18 | 956 | 974 | 956 | 969 | 55,500 |
2010/02/17 | 961 | 966 | 952 | 965 | 38,800 |
2010/02/16 | 957 | 960 | 949 | 951 | 36,300 |
2010/02/15 | 958 | 970 | 946 | 947 | 37,900 |
2010/02/12 | 971 | 971 | 951 | 964 | 68,700 |
2010/02/10 | 960 | 966 | 948 | 956 | 50,200 |
2010/02/09 | 976 | 976 | 951 | 961 | 61,300 |
2010/02/08 | 971 | 974 | 953 | 961 | 76,100 |
2010/02/05 | 990 | 1,004 | 977 | 981 | 107,800 |
2010/02/04 | 968 | 1,015 | 954 | 1,010 | 188,200 |
2010/02/03 | 943 | 963 | 931 | 955 | 63,700 |
2010/02/02 | 938 | 939 | 927 | 934 | 24,600 |
2010/02/01 | 931 | 934 | 921 | 926 | 47,800 |
2010/01/29 | 940 | 940 | 931 | 931 | 42,900 |
2010/01/28 | 945 | 945 | 931 | 935 | 57,900 |
2010/01/27 | 938 | 945 | 930 | 930 | 42,900 |
2010/01/26 | 948 | 948 | 929 | 929 | 97,900 |
2010/01/25 | 935 | 949 | 935 | 936 | 42,300 |
2010/01/22 | 961 | 961 | 938 | 946 | 55,300 |
2010/01/21 | 941 | 960 | 941 | 958 | 110,200 |
2010/01/20 | 941 | 955 | 939 | 939 | 85,800 |
2010/01/19 | 935 | 938 | 932 | 935 | 74,800 |
2010/01/18 | 926 | 930 | 925 | 930 | 48,000 |
2010/01/15 | 928 | 929 | 921 | 925 | 77,700 |
2010/01/14 | 944 | 945 | 920 | 928 | 211,500 |
2010/01/13 | 956 | 958 | 944 | 944 | 121,200 |
2010/01/12 | 971 | 978 | 953 | 956 | 135,900 |
2010/01/08 | 970 | 979 | 970 | 978 | 37,000 |
2010/01/07 | 976 | 979 | 969 | 972 | 63,400 |
2010/01/06 | 980 | 980 | 967 | 978 | 76,300 |
2010/01/05 | 989 | 989 | 972 | 972 | 24,600 |
2010/01/04 | 973 | 988 | 971 | 976 | 17,200 |