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 |
---|---|---|---|---|---|
2004/12/30 | 1,390 | 1,398 | 1,380 | 1,390 | 20,300 |
2004/12/29 | 1,352 | 1,381 | 1,352 | 1,370 | 28,400 |
2004/12/28 | 1,365 | 1,369 | 1,347 | 1,350 | 51,000 |
2004/12/27 | 1,379 | 1,380 | 1,362 | 1,363 | 24,900 |
2004/12/24 | 1,392 | 1,392 | 1,361 | 1,372 | 24,000 |
2004/12/22 | 1,398 | 1,398 | 1,380 | 1,384 | 22,300 |
2004/12/21 | 1,360 | 1,397 | 1,360 | 1,388 | 36,100 |
2004/12/20 | 1,350 | 1,377 | 1,350 | 1,357 | 38,300 |
2004/12/17 | 1,355 | 1,360 | 1,335 | 1,345 | 30,200 |
2004/12/16 | 1,355 | 1,356 | 1,349 | 1,355 | 10,400 |
2004/12/15 | 1,345 | 1,355 | 1,338 | 1,355 | 24,000 |
2004/12/14 | 1,311 | 1,344 | 1,309 | 1,344 | 28,700 |
2004/12/13 | 1,360 | 1,379 | 1,303 | 1,304 | 30,900 |
2004/12/10 | 1,366 | 1,380 | 1,360 | 1,360 | 23,000 |
2004/12/09 | 1,393 | 1,393 | 1,366 | 1,386 | 29,500 |
2004/12/08 | 1,390 | 1,399 | 1,380 | 1,390 | 42,900 |
2004/12/07 | 1,379 | 1,404 | 1,375 | 1,390 | 60,200 |
2004/12/06 | 1,311 | 1,413 | 1,311 | 1,360 | 187,200 |
2004/12/03 | 1,297 | 1,301 | 1,296 | 1,297 | 54,300 |
2004/12/02 | 1,301 | 1,310 | 1,293 | 1,297 | 15,700 |
2004/12/01 | 1,299 | 1,301 | 1,295 | 1,300 | 9,800 |
2004/11/30 | 1,277 | 1,301 | 1,277 | 1,301 | 17,300 |
2004/11/29 | 1,268 | 1,281 | 1,260 | 1,276 | 24,800 |
2004/11/26 | 1,296 | 1,296 | 1,265 | 1,290 | 50,000 |
2004/11/25 | 1,329 | 1,329 | 1,296 | 1,300 | 46,900 |
2004/11/24 | 1,349 | 1,349 | 1,311 | 1,345 | 53,100 |
2004/11/22 | 1,379 | 1,394 | 1,350 | 1,355 | 53,400 |
2004/11/19 | 1,380 | 1,393 | 1,380 | 1,385 | 20,900 |
2004/11/18 | 1,377 | 1,395 | 1,375 | 1,394 | 32,300 |
2004/11/17 | 1,389 | 1,389 | 1,370 | 1,371 | 22,700 |
2004/11/16 | 1,380 | 1,398 | 1,376 | 1,394 | 25,000 |
2004/11/15 | 1,403 | 1,420 | 1,376 | 1,379 | 67,300 |
2004/11/12 | 1,430 | 1,430 | 1,410 | 1,419 | 19,000 |
2004/11/11 | 1,408 | 1,426 | 1,405 | 1,425 | 24,400 |
2004/11/10 | 1,450 | 1,453 | 1,428 | 1,428 | 47,400 |
2004/11/09 | 1,441 | 1,452 | 1,440 | 1,441 | 49,100 |
2004/11/08 | 1,435 | 1,447 | 1,431 | 1,440 | 18,200 |
2004/11/05 | 1,449 | 1,449 | 1,430 | 1,440 | 22,000 |
2004/11/04 | 1,464 | 1,467 | 1,451 | 1,452 | 120,000 |
2004/11/02 | 1,430 | 1,445 | 1,420 | 1,445 | 23,400 |
2004/11/01 | 1,450 | 1,455 | 1,430 | 1,440 | 48,400 |
2004/10/29 | 1,420 | 1,477 | 1,409 | 1,460 | 118,400 |
2004/10/28 | 1,397 | 1,420 | 1,391 | 1,401 | 26,000 |
2004/10/27 | 1,399 | 1,400 | 1,390 | 1,396 | 13,400 |
2004/10/26 | 1,400 | 1,415 | 1,395 | 1,400 | 20,600 |
2004/10/25 | 1,419 | 1,430 | 1,408 | 1,416 | 18,900 |
2004/10/22 | 1,449 | 1,450 | 1,405 | 1,450 | 23,500 |
2004/10/21 | 1,445 | 1,450 | 1,390 | 1,450 | 33,900 |
2004/10/20 | 1,459 | 1,460 | 1,440 | 1,445 | 18,600 |
2004/10/19 | 1,466 | 1,479 | 1,430 | 1,479 | 29,900 |
2004/10/18 | 1,450 | 1,500 | 1,450 | 1,461 | 64,700 |
2004/10/15 | 1,391 | 1,480 | 1,372 | 1,480 | 69,500 |
2004/10/14 | 1,448 | 1,450 | 1,410 | 1,431 | 72,400 |
2004/10/13 | 1,467 | 1,470 | 1,450 | 1,460 | 93,900 |
2004/10/12 | 1,450 | 1,478 | 1,443 | 1,456 | 191,200 |
2004/10/08 | 1,399 | 1,428 | 1,380 | 1,420 | 132,100 |
2004/10/07 | 1,380 | 1,415 | 1,370 | 1,376 | 205,700 |
2004/10/06 | 1,290 | 1,400 | 1,290 | 1,400 | 379,200 |
2004/10/05 | 1,258 | 1,260 | 1,256 | 1,259 | 46,900 |
2004/10/04 | 1,244 | 1,268 | 1,230 | 1,259 | 76,000 |
2004/10/01 | 1,220 | 1,249 | 1,220 | 1,240 | 90,900 |
2004/09/30 | 1,221 | 1,223 | 1,190 | 1,219 | 19,400 |
2004/09/29 | 1,223 | 1,225 | 1,190 | 1,220 | 23,600 |
2004/09/28 | 1,244 | 1,244 | 1,220 | 1,223 | 30,800 |
2004/09/27 | 1,229 | 1,250 | 1,224 | 1,246 | 120,300 |
2004/09/24 | 1,189 | 1,204 | 1,187 | 1,200 | 84,800 |
2004/09/22 | 1,174 | 1,200 | 1,166 | 1,190 | 123,200 |
2004/09/21 | 1,152 | 1,179 | 1,140 | 1,155 | 31,000 |
2004/09/17 | 1,150 | 1,168 | 1,149 | 1,150 | 16,500 |
2004/09/16 | 1,135 | 1,155 | 1,130 | 1,151 | 9,700 |
2004/09/15 | 1,167 | 1,170 | 1,130 | 1,155 | 28,400 |
2004/09/14 | 1,165 | 1,179 | 1,162 | 1,165 | 15,100 |
2004/09/13 | 1,199 | 1,199 | 1,153 | 1,164 | 29,800 |
2004/09/10 | 1,150 | 1,170 | 1,149 | 1,170 | 47,600 |
2004/09/09 | 1,152 | 1,160 | 1,150 | 1,150 | 21,800 |
2004/09/08 | 1,150 | 1,160 | 1,148 | 1,151 | 17,600 |
2004/09/07 | 1,151 | 1,169 | 1,148 | 1,150 | 24,400 |
2004/09/06 | 1,165 | 1,169 | 1,155 | 1,161 | 15,600 |
2004/09/03 | 1,136 | 1,157 | 1,136 | 1,151 | 52,600 |
2004/09/02 | 1,120 | 1,130 | 1,120 | 1,130 | 12,400 |
2004/09/01 | 1,123 | 1,134 | 1,120 | 1,126 | 15,700 |
2004/08/31 | 1,123 | 1,124 | 1,120 | 1,120 | 9,200 |
2004/08/30 | 1,126 | 1,127 | 1,122 | 1,123 | 7,400 |
2004/08/27 | 1,126 | 1,126 | 1,115 | 1,126 | 17,600 |
2004/08/26 | 1,126 | 1,128 | 1,112 | 1,112 | 10,400 |
2004/08/25 | 1,120 | 1,120 | 1,109 | 1,112 | 16,900 |
2004/08/24 | 1,128 | 1,132 | 1,109 | 1,110 | 21,700 |
2004/08/23 | 1,147 | 1,150 | 1,129 | 1,131 | 21,500 |
2004/08/20 | 1,149 | 1,149 | 1,127 | 1,128 | 17,900 |
2004/08/19 | 1,160 | 1,164 | 1,145 | 1,150 | 16,400 |
2004/08/18 | 1,151 | 1,160 | 1,140 | 1,140 | 7,200 |
2004/08/17 | 1,131 | 1,164 | 1,131 | 1,160 | 17,100 |
2004/08/16 | 1,133 | 1,133 | 1,122 | 1,125 | 8,200 |
2004/08/13 | 1,130 | 1,130 | 1,101 | 1,107 | 34,800 |
2004/08/12 | 1,126 | 1,153 | 1,120 | 1,142 | 15,200 |
2004/08/11 | 1,190 | 1,190 | 1,166 | 1,166 | 11,300 |
2004/08/10 | 1,118 | 1,177 | 1,118 | 1,177 | 40,900 |
2004/08/09 | 1,107 | 1,118 | 1,103 | 1,117 | 22,600 |
2004/08/06 | 1,109 | 1,115 | 1,102 | 1,107 | 35,500 |
2004/08/05 | 1,105 | 1,124 | 1,105 | 1,116 | 37,000 |
2004/08/04 | 1,120 | 1,121 | 1,093 | 1,110 | 62,800 |
2004/08/03 | 1,113 | 1,137 | 1,093 | 1,137 | 58,600 |
2004/08/02 | 1,110 | 1,113 | 1,095 | 1,113 | 33,900 |
2004/07/30 | 1,101 | 1,124 | 1,101 | 1,115 | 29,500 |
2004/07/29 | 1,139 | 1,139 | 1,095 | 1,128 | 31,200 |
2004/07/28 | 1,140 | 1,150 | 1,138 | 1,140 | 28,000 |
2004/07/27 | 1,156 | 1,174 | 1,065 | 1,150 | 50,400 |
2004/07/26 | 1,199 | 1,200 | 1,150 | 1,176 | 33,100 |
2004/07/23 | 1,181 | 1,200 | 1,181 | 1,195 | 26,400 |
2004/07/22 | 1,197 | 1,216 | 1,180 | 1,201 | 51,100 |
2004/07/21 | 1,177 | 1,200 | 1,177 | 1,198 | 32,900 |
2004/07/20 | 1,199 | 1,200 | 1,152 | 1,174 | 79,900 |
2004/07/16 | 1,221 | 1,227 | 1,210 | 1,214 | 28,500 |
2004/07/15 | 1,230 | 1,236 | 1,225 | 1,226 | 27,100 |
2004/07/14 | 1,229 | 1,239 | 1,228 | 1,230 | 20,300 |
2004/07/13 | 1,230 | 1,235 | 1,225 | 1,228 | 13,300 |
2004/07/12 | 1,245 | 1,245 | 1,225 | 1,230 | 14,800 |
2004/07/09 | 1,254 | 1,258 | 1,220 | 1,250 | 11,300 |
2004/07/08 | 1,240 | 1,255 | 1,215 | 1,250 | 44,900 |
2004/07/07 | 1,223 | 1,238 | 1,203 | 1,238 | 33,800 |
2004/07/06 | 1,229 | 1,240 | 1,225 | 1,240 | 33,600 |
2004/07/05 | 1,248 | 1,248 | 1,220 | 1,234 | 53,700 |
2004/07/02 | 1,151 | 1,248 | 1,151 | 1,236 | 98,400 |
2004/07/01 | 1,136 | 1,150 | 1,135 | 1,150 | 15,200 |
2004/06/30 | 1,140 | 1,166 | 1,136 | 1,139 | 42,800 |
2004/06/29 | 1,127 | 1,140 | 1,125 | 1,136 | 31,000 |
2004/06/28 | 1,129 | 1,129 | 1,122 | 1,122 | 12,500 |
2004/06/25 | 1,129 | 1,129 | 1,125 | 1,129 | 12,800 |
2004/06/24 | 1,106 | 1,129 | 1,102 | 1,129 | 28,600 |
2004/06/23 | 1,119 | 1,121 | 1,105 | 1,106 | 24,700 |
2004/06/22 | 1,121 | 1,122 | 1,105 | 1,110 | 22,100 |
2004/06/21 | 1,115 | 1,128 | 1,115 | 1,124 | 58,000 |
2004/06/18 | 1,116 | 1,118 | 1,105 | 1,115 | 35,200 |
2004/06/17 | 1,119 | 1,120 | 1,110 | 1,111 | 13,800 |
2004/06/16 | 1,120 | 1,120 | 1,105 | 1,119 | 27,500 |
2004/06/15 | 1,118 | 1,118 | 1,100 | 1,101 | 21,900 |
2004/06/14 | 1,120 | 1,124 | 1,110 | 1,117 | 27,600 |
2004/06/11 | 1,125 | 1,125 | 1,114 | 1,119 | 45,900 |
2004/06/10 | 1,094 | 1,130 | 1,089 | 1,130 | 47,500 |
2004/06/09 | 1,081 | 1,090 | 1,080 | 1,089 | 17,300 |
2004/06/08 | 1,070 | 1,089 | 1,070 | 1,082 | 23,400 |
2004/06/07 | 1,055 | 1,074 | 1,055 | 1,070 | 19,900 |
2004/06/04 | 1,051 | 1,099 | 1,051 | 1,080 | 25,200 |
2004/06/03 | 1,080 | 1,080 | 1,072 | 1,075 | 28,600 |
2004/06/02 | 1,069 | 1,081 | 1,063 | 1,075 | 25,000 |
2004/06/01 | 1,080 | 1,080 | 1,061 | 1,063 | 19,900 |
2004/05/31 | 1,080 | 1,086 | 1,070 | 1,080 | 8,300 |
2004/05/28 | 1,098 | 1,100 | 1,080 | 1,080 | 18,600 |
2004/05/27 | 1,137 | 1,137 | 1,082 | 1,098 | 40,800 |
2004/05/26 | 1,090 | 1,180 | 1,070 | 1,145 | 138,900 |
2004/05/26 | 1 -> 1.50 分割 | ||||
2004/05/25 | 1,585 | 1,600 | 1,565 | 1,597 | 84,500 |
2004/05/24 | 1,670 | 1,672 | 1,590 | 1,625 | 80,800 |
2004/05/21 | 1,612 | 1,677 | 1,610 | 1,660 | 87,300 |
2004/05/20 | 1,570 | 1,635 | 1,570 | 1,610 | 79,600 |
2004/05/19 | 1,551 | 1,555 | 1,535 | 1,555 | 45,000 |
2004/05/18 | 1,490 | 1,570 | 1,488 | 1,528 | 43,500 |
2004/05/17 | 1,570 | 1,570 | 1,390 | 1,450 | 75,000 |
2004/05/14 | 1,570 | 1,599 | 1,560 | 1,563 | 24,800 |
2004/05/13 | 1,580 | 1,585 | 1,540 | 1,580 | 62,500 |
2004/05/12 | 1,590 | 1,620 | 1,580 | 1,580 | 65,900 |
2004/05/11 | 1,599 | 1,625 | 1,580 | 1,581 | 84,300 |
2004/05/10 | 1,677 | 1,678 | 1,600 | 1,645 | 73,400 |
2004/05/07 | 1,700 | 1,700 | 1,675 | 1,690 | 61,900 |
2004/05/06 | 1,652 | 1,698 | 1,652 | 1,698 | 131,900 |
2004/04/30 | 1,616 | 1,640 | 1,616 | 1,640 | 73,200 |
2004/04/28 | 1,616 | 1,625 | 1,615 | 1,620 | 75,400 |
2004/04/27 | 1,620 | 1,627 | 1,608 | 1,625 | 115,100 |
2004/04/26 | 1,674 | 1,680 | 1,620 | 1,627 | 244,600 |
2004/04/23 | 1,614 | 1,614 | 1,614 | 1,614 | 370,400 |
2004/04/22 | 1,415 | 1,417 | 1,405 | 1,414 | 44,400 |
2004/04/21 | 1,444 | 1,444 | 1,420 | 1,433 | 29,300 |
2004/04/20 | 1,441 | 1,444 | 1,430 | 1,444 | 71,100 |
2004/04/19 | 1,450 | 1,450 | 1,420 | 1,445 | 68,200 |
2004/04/16 | 1,419 | 1,439 | 1,402 | 1,430 | 75,800 |
2004/04/15 | 1,394 | 1,400 | 1,370 | 1,399 | 112,600 |
2004/04/14 | 1,339 | 1,370 | 1,328 | 1,354 | 84,300 |
2004/04/13 | 1,320 | 1,325 | 1,319 | 1,323 | 33,800 |
2004/04/12 | 1,312 | 1,323 | 1,312 | 1,318 | 33,600 |
2004/04/09 | 1,308 | 1,311 | 1,305 | 1,308 | 44,600 |
2004/04/08 | 1,308 | 1,310 | 1,306 | 1,310 | 25,700 |
2004/04/07 | 1,305 | 1,310 | 1,302 | 1,308 | 22,200 |
2004/04/06 | 1,320 | 1,331 | 1,296 | 1,301 | 61,000 |
2004/04/05 | 1,340 | 1,350 | 1,320 | 1,335 | 46,000 |
2004/04/02 | 1,310 | 1,330 | 1,300 | 1,330 | 104,600 |
2004/04/01 | 1,311 | 1,311 | 1,300 | 1,301 | 32,100 |
2004/03/31 | 1,320 | 1,320 | 1,300 | 1,309 | 25,400 |
2004/03/30 | 1,335 | 1,335 | 1,325 | 1,325 | 24,500 |
2004/03/29 | 1,334 | 1,334 | 1,318 | 1,325 | 32,400 |
2004/03/26 | 1,324 | 1,324 | 1,300 | 1,314 | 39,900 |
2004/03/25 | 1,300 | 1,320 | 1,292 | 1,320 | 133,700 |
2004/03/24 | 1,290 | 1,340 | 1,280 | 1,320 | 103,500 |
2004/03/23 | 1,290 | 1,294 | 1,271 | 1,280 | 52,300 |