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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,300 | 1,301 | 1,291 | 1,291 | 46,400 |
| 2005/12/29 | 1,300 | 1,306 | 1,295 | 1,296 | 99,300 |
| 2005/12/28 | 1,298 | 1,300 | 1,291 | 1,297 | 38,600 |
| 2005/12/27 | 1,301 | 1,304 | 1,290 | 1,290 | 84,500 |
| 2005/12/26 | 1,300 | 1,311 | 1,295 | 1,299 | 115,900 |
| 2005/12/22 | 1,297 | 1,315 | 1,290 | 1,299 | 125,200 |
| 2005/12/21 | 1,291 | 1,299 | 1,271 | 1,299 | 130,800 |
| 2005/12/20 | 1,295 | 1,298 | 1,292 | 1,296 | 68,700 |
| 2005/12/19 | 1,281 | 1,294 | 1,281 | 1,291 | 150,400 |
| 2005/12/16 | 1,265 | 1,281 | 1,263 | 1,281 | 96,300 |
| 2005/12/15 | 1,263 | 1,278 | 1,263 | 1,265 | 61,200 |
| 2005/12/14 | 1,273 | 1,288 | 1,263 | 1,263 | 81,800 |
| 2005/12/13 | 1,280 | 1,280 | 1,260 | 1,263 | 50,600 |
| 2005/12/12 | 1,257 | 1,278 | 1,255 | 1,255 | 52,300 |
| 2005/12/09 | 1,255 | 1,259 | 1,250 | 1,250 | 116,900 |
| 2005/12/08 | 1,270 | 1,275 | 1,254 | 1,263 | 88,600 |
| 2005/12/07 | 1,292 | 1,294 | 1,278 | 1,282 | 88,500 |
| 2005/12/06 | 1,298 | 1,300 | 1,291 | 1,297 | 92,600 |
| 2005/12/05 | 1,304 | 1,308 | 1,290 | 1,300 | 112,200 |
| 2005/12/02 | 1,311 | 1,318 | 1,288 | 1,300 | 224,600 |
| 2005/12/01 | 1,248 | 1,291 | 1,242 | 1,291 | 279,400 |
| 2005/11/30 | 1,245 | 1,248 | 1,237 | 1,237 | 125,300 |
| 2005/11/29 | 1,233 | 1,244 | 1,232 | 1,243 | 96,200 |
| 2005/11/28 | 1,231 | 1,239 | 1,230 | 1,235 | 72,300 |
| 2005/11/25 | 1,236 | 1,236 | 1,228 | 1,228 | 80,200 |
| 2005/11/24 | 1,235 | 1,237 | 1,228 | 1,228 | 100,300 |
| 2005/11/22 | 1,236 | 1,237 | 1,225 | 1,234 | 96,800 |
| 2005/11/21 | 1,249 | 1,249 | 1,228 | 1,231 | 122,200 |
| 2005/11/18 | 1,248 | 1,249 | 1,235 | 1,240 | 87,900 |
| 2005/11/17 | 1,230 | 1,245 | 1,225 | 1,235 | 111,600 |
| 2005/11/16 | 1,227 | 1,233 | 1,226 | 1,232 | 55,800 |
| 2005/11/15 | 1,225 | 1,235 | 1,221 | 1,227 | 84,800 |
| 2005/11/14 | 1,228 | 1,232 | 1,220 | 1,221 | 111,700 |
| 2005/11/11 | 1,236 | 1,236 | 1,217 | 1,222 | 133,100 |
| 2005/11/10 | 1,225 | 1,237 | 1,221 | 1,236 | 71,200 |
| 2005/11/09 | 1,218 | 1,225 | 1,218 | 1,218 | 54,400 |
| 2005/11/08 | 1,230 | 1,231 | 1,216 | 1,217 | 127,100 |
| 2005/11/07 | 1,236 | 1,239 | 1,215 | 1,230 | 183,600 |
| 2005/11/04 | 1,230 | 1,236 | 1,212 | 1,221 | 253,700 |
| 2005/11/02 | 1,242 | 1,245 | 1,220 | 1,224 | 92,100 |
| 2005/11/01 | 1,250 | 1,254 | 1,234 | 1,240 | 91,700 |
| 2005/10/31 | 1,247 | 1,255 | 1,237 | 1,247 | 85,000 |
| 2005/10/28 | 1,222 | 1,237 | 1,213 | 1,237 | 102,300 |
| 2005/10/27 | 1,249 | 1,249 | 1,218 | 1,219 | 118,900 |
| 2005/10/26 | 1,223 | 1,247 | 1,223 | 1,238 | 74,500 |
| 2005/10/25 | 1,206 | 1,234 | 1,203 | 1,212 | 55,200 |
| 2005/10/24 | 1,208 | 1,215 | 1,200 | 1,200 | 86,800 |
| 2005/10/21 | 1,222 | 1,223 | 1,208 | 1,214 | 127,700 |
| 2005/10/20 | 1,240 | 1,240 | 1,220 | 1,228 | 68,700 |
| 2005/10/19 | 1,230 | 1,244 | 1,223 | 1,228 | 76,900 |
| 2005/10/18 | 1,260 | 1,264 | 1,235 | 1,238 | 75,200 |
| 2005/10/17 | 1,274 | 1,280 | 1,256 | 1,260 | 40,800 |
| 2005/10/14 | 1,283 | 1,283 | 1,273 | 1,274 | 43,000 |
| 2005/10/13 | 1,290 | 1,292 | 1,272 | 1,285 | 53,200 |
| 2005/10/12 | 1,285 | 1,300 | 1,275 | 1,291 | 84,300 |
| 2005/10/11 | 1,312 | 1,312 | 1,265 | 1,287 | 109,700 |
| 2005/10/07 | 1,290 | 1,315 | 1,259 | 1,315 | 116,700 |
| 2005/10/06 | 1,300 | 1,305 | 1,290 | 1,290 | 82,800 |
| 2005/10/05 | 1,342 | 1,342 | 1,311 | 1,319 | 145,300 |
| 2005/10/04 | 1,295 | 1,360 | 1,283 | 1,346 | 314,000 |
| 2005/10/03 | 1,247 | 1,296 | 1,233 | 1,296 | 249,700 |
| 2005/09/30 | 1,225 | 1,234 | 1,202 | 1,230 | 146,800 |
| 2005/09/29 | 1,228 | 1,234 | 1,201 | 1,207 | 116,800 |
| 2005/09/28 | 1,237 | 1,244 | 1,220 | 1,231 | 110,800 |
| 2005/09/27 | 1,268 | 1,270 | 1,236 | 1,245 | 119,600 |
| 2005/09/26 | 1,241 | 1,270 | 1,240 | 1,268 | 227,700 |
| 2005/09/22 | 1,201 | 1,244 | 1,201 | 1,237 | 260,300 |
| 2005/09/21 | 1,202 | 1,207 | 1,202 | 1,203 | 80,900 |
| 2005/09/20 | 1,200 | 1,208 | 1,197 | 1,203 | 120,100 |
| 2005/09/16 | 1,196 | 1,204 | 1,192 | 1,200 | 120,500 |
| 2005/09/15 | 1,197 | 1,206 | 1,197 | 1,200 | 128,800 |
| 2005/09/14 | 1,203 | 1,210 | 1,200 | 1,201 | 103,700 |
| 2005/09/13 | 1,203 | 1,210 | 1,198 | 1,204 | 127,600 |
| 2005/09/12 | 1,212 | 1,221 | 1,202 | 1,202 | 61,300 |
| 2005/09/09 | 1,200 | 1,209 | 1,193 | 1,206 | 222,900 |
| 2005/09/08 | 1,205 | 1,205 | 1,200 | 1,200 | 38,500 |
| 2005/09/07 | 1,202 | 1,206 | 1,200 | 1,200 | 53,000 |
| 2005/09/06 | 1,207 | 1,210 | 1,201 | 1,201 | 45,000 |
| 2005/09/05 | 1,211 | 1,216 | 1,206 | 1,207 | 57,200 |
| 2005/09/02 | 1,212 | 1,216 | 1,211 | 1,212 | 69,200 |
| 2005/09/01 | 1,219 | 1,220 | 1,212 | 1,212 | 33,900 |
| 2005/08/31 | 1,214 | 1,219 | 1,212 | 1,212 | 21,700 |
| 2005/08/30 | 1,211 | 1,220 | 1,210 | 1,216 | 47,800 |
| 2005/08/29 | 1,216 | 1,217 | 1,210 | 1,211 | 35,900 |
| 2005/08/26 | 1,219 | 1,220 | 1,211 | 1,214 | 44,300 |
| 2005/08/25 | 1,210 | 1,217 | 1,207 | 1,211 | 35,400 |
| 2005/08/24 | 1,211 | 1,219 | 1,208 | 1,213 | 76,500 |
| 2005/08/23 | 1,215 | 1,215 | 1,206 | 1,210 | 39,200 |
| 2005/08/22 | 1,210 | 1,215 | 1,205 | 1,207 | 73,800 |
| 2005/08/19 | 1,209 | 1,219 | 1,204 | 1,215 | 119,000 |
| 2005/08/18 | 1,201 | 1,219 | 1,201 | 1,216 | 92,100 |
| 2005/08/17 | 1,199 | 1,209 | 1,198 | 1,198 | 81,100 |
| 2005/08/16 | 1,211 | 1,227 | 1,198 | 1,200 | 101,200 |
| 2005/08/15 | 1,198 | 1,239 | 1,197 | 1,203 | 146,200 |
| 2005/08/12 | 1,195 | 1,200 | 1,185 | 1,191 | 100,000 |
| 2005/08/11 | 1,192 | 1,202 | 1,192 | 1,195 | 83,800 |
| 2005/08/10 | 1,199 | 1,200 | 1,181 | 1,185 | 137,200 |
| 2005/08/09 | 1,181 | 1,200 | 1,181 | 1,190 | 74,500 |
| 2005/08/08 | 1,190 | 1,190 | 1,165 | 1,181 | 105,500 |
| 2005/08/05 | 1,203 | 1,221 | 1,195 | 1,201 | 107,500 |
| 2005/08/04 | 1,198 | 1,210 | 1,190 | 1,203 | 130,500 |
| 2005/08/03 | 1,200 | 1,211 | 1,196 | 1,198 | 186,400 |
| 2005/08/02 | 1,209 | 1,215 | 1,204 | 1,214 | 103,700 |
| 2005/08/01 | 1,230 | 1,231 | 1,206 | 1,208 | 72,500 |
| 2005/07/29 | 1,241 | 1,246 | 1,231 | 1,231 | 67,300 |
| 2005/07/28 | 1,234 | 1,240 | 1,223 | 1,240 | 89,300 |
| 2005/07/27 | 1,259 | 1,259 | 1,225 | 1,230 | 157,700 |
| 2005/07/26 | 1,255 | 1,279 | 1,250 | 1,260 | 245,800 |
| 2005/07/25 | 1,200 | 1,250 | 1,200 | 1,247 | 338,300 |
| 2005/07/22 | 1,170 | 1,200 | 1,167 | 1,198 | 191,400 |
| 2005/07/21 | 1,167 | 1,176 | 1,164 | 1,166 | 111,600 |
| 2005/07/20 | 1,175 | 1,179 | 1,160 | 1,160 | 144,400 |
| 2005/07/19 | 1,180 | 1,187 | 1,174 | 1,175 | 59,600 |
| 2005/07/15 | 1,175 | 1,188 | 1,174 | 1,181 | 60,000 |
| 2005/07/14 | 1,170 | 1,180 | 1,170 | 1,175 | 79,200 |
| 2005/07/13 | 1,186 | 1,187 | 1,170 | 1,180 | 129,600 |
| 2005/07/12 | 1,192 | 1,200 | 1,189 | 1,189 | 105,000 |
| 2005/07/11 | 1,192 | 1,199 | 1,192 | 1,192 | 35,100 |
| 2005/07/08 | 1,200 | 1,200 | 1,191 | 1,191 | 91,000 |
| 2005/07/07 | 1,196 | 1,205 | 1,190 | 1,200 | 87,300 |
| 2005/07/06 | 1,205 | 1,208 | 1,199 | 1,200 | 150,300 |
| 2005/07/05 | 1,208 | 1,208 | 1,196 | 1,200 | 119,400 |
| 2005/07/04 | 1,212 | 1,215 | 1,205 | 1,210 | 94,000 |
| 2005/07/01 | 1,202 | 1,216 | 1,201 | 1,212 | 74,900 |
| 2005/06/30 | 1,209 | 1,220 | 1,206 | 1,211 | 64,000 |
| 2005/06/29 | 1,226 | 1,227 | 1,207 | 1,218 | 81,600 |
| 2005/06/28 | 1,202 | 1,208 | 1,199 | 1,207 | 92,000 |
| 2005/06/27 | 1,210 | 1,215 | 1,202 | 1,202 | 89,500 |
| 2005/06/24 | 1,212 | 1,218 | 1,208 | 1,218 | 49,700 |
| 2005/06/23 | 1,223 | 1,225 | 1,216 | 1,216 | 38,900 |
| 2005/06/22 | 1,227 | 1,229 | 1,217 | 1,223 | 66,200 |
| 2005/06/21 | 1,220 | 1,229 | 1,219 | 1,219 | 74,400 |
| 2005/06/20 | 1,235 | 1,240 | 1,220 | 1,222 | 96,800 |
| 2005/06/17 | 1,235 | 1,240 | 1,230 | 1,232 | 47,200 |
| 2005/06/16 | 1,235 | 1,246 | 1,232 | 1,233 | 48,500 |
| 2005/06/15 | 1,248 | 1,248 | 1,230 | 1,245 | 47,800 |
| 2005/06/14 | 1,239 | 1,241 | 1,236 | 1,238 | 27,400 |
| 2005/06/13 | 1,240 | 1,247 | 1,231 | 1,241 | 42,400 |
| 2005/06/10 | 1,221 | 1,234 | 1,218 | 1,233 | 94,600 |
| 2005/06/09 | 1,250 | 1,250 | 1,221 | 1,221 | 91,700 |
| 2005/06/08 | 1,248 | 1,248 | 1,235 | 1,245 | 81,300 |
| 2005/06/07 | 1,253 | 1,265 | 1,239 | 1,249 | 98,000 |
| 2005/06/06 | 1,284 | 1,284 | 1,251 | 1,257 | 101,500 |
| 2005/06/03 | 1,250 | 1,273 | 1,232 | 1,273 | 125,900 |
| 2005/06/02 | 1,270 | 1,290 | 1,250 | 1,250 | 108,300 |
| 2005/06/01 | 1,217 | 1,274 | 1,217 | 1,269 | 130,700 |
| 2005/05/31 | 1,215 | 1,227 | 1,206 | 1,217 | 114,400 |
| 2005/05/30 | 1,221 | 1,266 | 1,210 | 1,212 | 123,100 |
| 2005/05/27 | 1,192 | 1,220 | 1,192 | 1,211 | 83,400 |
| 2005/05/26 | 1,212 | 1,212 | 1,185 | 1,196 | 128,700 |
| 2005/05/25 | 1,270 | 1,279 | 1,223 | 1,227 | 104,300 |
| 2005/05/24 | 1,305 | 1,306 | 1,270 | 1,274 | 81,100 |
| 2005/05/23 | 1,297 | 1,306 | 1,283 | 1,305 | 70,000 |
| 2005/05/20 | 1,275 | 1,300 | 1,271 | 1,277 | 68,400 |
| 2005/05/19 | 1,303 | 1,310 | 1,266 | 1,267 | 198,800 |
| 2005/05/18 | 1,317 | 1,323 | 1,301 | 1,301 | 62,800 |
| 2005/05/17 | 1,341 | 1,351 | 1,290 | 1,302 | 161,900 |
| 2005/05/16 | 1,330 | 1,359 | 1,330 | 1,350 | 89,800 |
| 2005/05/13 | 1,420 | 1,426 | 1,407 | 1,411 | 30,600 |
| 2005/05/12 | 1,448 | 1,450 | 1,416 | 1,420 | 50,500 |
| 2005/05/11 | 1,450 | 1,450 | 1,430 | 1,448 | 31,900 |
| 2005/05/10 | 1,440 | 1,455 | 1,440 | 1,451 | 57,100 |
| 2005/05/09 | 1,440 | 1,459 | 1,431 | 1,443 | 83,100 |
| 2005/05/06 | 1,459 | 1,470 | 1,450 | 1,460 | 34,800 |
| 2005/05/02 | 1,471 | 1,471 | 1,460 | 1,460 | 40,200 |
| 2005/04/28 | 1,476 | 1,485 | 1,461 | 1,476 | 124,000 |
| 2005/04/27 | 1,440 | 1,456 | 1,416 | 1,456 | 122,200 |
| 2005/04/26 | 1,405 | 1,458 | 1,402 | 1,420 | 130,400 |
| 2005/04/25 | 1,365 | 1,386 | 1,365 | 1,386 | 59,700 |
| 2005/04/22 | 1,374 | 1,374 | 1,362 | 1,364 | 60,800 |
| 2005/04/21 | 1,360 | 1,361 | 1,331 | 1,334 | 119,900 |
| 2005/04/20 | 1,374 | 1,386 | 1,360 | 1,373 | 102,000 |
| 2005/04/19 | 1,371 | 1,391 | 1,352 | 1,354 | 159,500 |
| 2005/04/18 | 1,401 | 1,410 | 1,370 | 1,376 | 132,900 |
| 2005/04/15 | 1,407 | 1,412 | 1,400 | 1,400 | 70,300 |
| 2005/04/14 | 1,411 | 1,424 | 1,402 | 1,417 | 71,100 |
| 2005/04/13 | 1,423 | 1,437 | 1,402 | 1,411 | 121,600 |
| 2005/04/12 | 1,475 | 1,483 | 1,421 | 1,423 | 173,500 |
| 2005/04/11 | 1,490 | 1,495 | 1,476 | 1,484 | 70,000 |
| 2005/04/08 | 1,478 | 1,481 | 1,463 | 1,469 | 75,300 |
| 2005/04/07 | 1,436 | 1,458 | 1,430 | 1,458 | 103,900 |
| 2005/04/06 | 1,420 | 1,437 | 1,413 | 1,437 | 70,300 |
| 2005/04/05 | 1,433 | 1,443 | 1,400 | 1,410 | 224,400 |
| 2005/04/04 | 1,461 | 1,462 | 1,431 | 1,438 | 158,100 |
| 2005/04/01 | 1,500 | 1,506 | 1,468 | 1,485 | 106,500 |
| 2005/03/31 | 1,509 | 1,520 | 1,480 | 1,508 | 95,300 |
| 2005/03/30 | 1,500 | 1,509 | 1,461 | 1,498 | 177,600 |
| 2005/03/29 | 1,623 | 1,623 | 1,450 | 1,487 | 647,500 |
| 2005/03/28 | 1,500 | 1,683 | 1,499 | 1,623 | 337,600 |
| 2005/03/28 | 1 -> 1.50 分割 | ||||
| 2005/03/25 | 2,250 | 2,295 | 2,225 | 2,245 | 299,100 |
| 2005/03/24 | 2,300 | 2,330 | 2,265 | 2,290 | 396,900 |
| 2005/03/23 | 2,330 | 2,360 | 2,150 | 2,265 | 808,600 |
| 2005/03/22 | 3,000 | 3,010 | 2,530 | 2,530 | 709,600 |
| 2005/03/18 | 2,530 | 2,930 | 2,515 | 2,930 | 568,800 |
| 2005/03/17 | 2,255 | 2,540 | 2,250 | 2,530 | 258,600 |
| 2005/03/16 | 2,345 | 2,345 | 2,255 | 2,285 | 226,200 |
| 2005/03/15 | 2,230 | 2,355 | 2,230 | 2,325 | 263,500 |
| 2005/03/14 | 2,050 | 2,220 | 2,045 | 2,190 | 291,000 |
| 2005/03/11 | 1,995 | 2,015 | 1,980 | 2,005 | 150,600 |
| 2005/03/10 | 1,988 | 1,994 | 1,965 | 1,965 | 137,300 |
| 2005/03/09 | 1,910 | 1,988 | 1,908 | 1,983 | 180,800 |
| 2005/03/08 | 1,900 | 1,918 | 1,894 | 1,905 | 119,700 |
| 2005/03/07 | 1,922 | 1,925 | 1,872 | 1,880 | 211,800 |
| 2005/03/04 | 1,930 | 1,950 | 1,918 | 1,918 | 129,400 |
| 2005/03/03 | 1,969 | 1,969 | 1,856 | 1,917 | 327,300 |
| 2005/03/02 | 1,920 | 2,015 | 1,920 | 1,950 | 862,100 |
| 2005/03/01 | 1,700 | 1,788 | 1,699 | 1,730 | 678,100 |
| 2005/02/28 | 1,618 | 1,720 | 1,607 | 1,720 | 1,033,599 |
| 2005/02/25 | 1,600 | 1,625 | 1,595 | 1,600 | 495,800 |
| 2005/02/24 | 1,610 | 1,615 | 1,588 | 1,593 | 324,600 |
| 2005/02/23 | 1,588 | 1,610 | 1,588 | 1,610 | 247,300 |
| 2005/02/22 | 1,598 | 1,619 | 1,588 | 1,618 | 320,500 |
| 2005/02/21 | 1,540 | 1,610 | 1,538 | 1,594 | 575,100 |
| 2005/02/18 | 1,484 | 1,510 | 1,483 | 1,510 | 155,800 |
| 2005/02/17 | 1,495 | 1,498 | 1,480 | 1,481 | 41,900 |
| 2005/02/16 | 1,504 | 1,517 | 1,493 | 1,495 | 146,700 |
| 2005/02/15 | 1,518 | 1,519 | 1,505 | 1,505 | 95,800 |
| 2005/02/14 | 1,500 | 1,519 | 1,499 | 1,507 | 193,300 |
| 2005/02/10 | 1,493 | 1,493 | 1,484 | 1,485 | 38,700 |
| 2005/02/09 | 1,480 | 1,493 | 1,480 | 1,485 | 55,500 |
| 2005/02/08 | 1,482 | 1,488 | 1,470 | 1,480 | 65,800 |
| 2005/02/07 | 1,505 | 1,507 | 1,483 | 1,488 | 79,000 |
| 2005/02/04 | 1,501 | 1,514 | 1,491 | 1,499 | 244,400 |
| 2005/02/03 | 1,460 | 1,471 | 1,450 | 1,470 | 98,500 |
| 2005/02/02 | 1,453 | 1,459 | 1,449 | 1,456 | 74,700 |
| 2005/02/01 | 1,459 | 1,459 | 1,443 | 1,453 | 48,500 |
| 2005/01/31 | 1,459 | 1,459 | 1,439 | 1,447 | 61,500 |
| 2005/01/28 | 1,466 | 1,467 | 1,434 | 1,448 | 61,900 |
| 2005/01/27 | 1,462 | 1,473 | 1,458 | 1,464 | 127,400 |
| 2005/01/26 | 1,435 | 1,455 | 1,434 | 1,453 | 172,600 |
| 2005/01/25 | 1,444 | 1,452 | 1,421 | 1,434 | 82,300 |
| 2005/01/24 | 1,417 | 1,437 | 1,408 | 1,437 | 84,400 |
| 2005/01/21 | 1,420 | 1,421 | 1,412 | 1,419 | 40,600 |
| 2005/01/20 | 1,420 | 1,424 | 1,417 | 1,421 | 41,200 |
| 2005/01/19 | 1,416 | 1,422 | 1,416 | 1,419 | 98,900 |
| 2005/01/18 | 1,421 | 1,424 | 1,415 | 1,416 | 56,800 |
| 2005/01/17 | 1,410 | 1,423 | 1,410 | 1,417 | 42,900 |
| 2005/01/14 | 1,410 | 1,420 | 1,395 | 1,403 | 44,100 |
| 2005/01/13 | 1,450 | 1,451 | 1,417 | 1,417 | 61,700 |
| 2005/01/12 | 1,457 | 1,465 | 1,431 | 1,460 | 60,200 |
| 2005/01/11 | 1,451 | 1,475 | 1,451 | 1,453 | 137,600 |
| 2005/01/07 | 1,400 | 1,447 | 1,400 | 1,431 | 117,000 |
| 2005/01/06 | 1,390 | 1,401 | 1,390 | 1,400 | 43,100 |
| 2005/01/05 | 1,397 | 1,397 | 1,380 | 1,394 | 20,600 |
| 2005/01/04 | 1,391 | 1,400 | 1,383 | 1,390 | 15,700 |