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 |
---|---|---|---|---|---|
2007/12/28 | 1,183 | 1,191 | 1,180 | 1,180 | 32,000 |
2007/12/27 | 1,213 | 1,213 | 1,198 | 1,198 | 22,000 |
2007/12/26 | 1,206 | 1,213 | 1,197 | 1,200 | 38,500 |
2007/12/25 | 1,204 | 1,228 | 1,190 | 1,204 | 34,200 |
2007/12/21 | 1,216 | 1,216 | 1,186 | 1,196 | 55,600 |
2007/12/20 | 1,220 | 1,221 | 1,195 | 1,200 | 72,200 |
2007/12/19 | 1,236 | 1,242 | 1,210 | 1,213 | 94,100 |
2007/12/18 | 1,252 | 1,265 | 1,237 | 1,259 | 49,400 |
2007/12/17 | 1,294 | 1,294 | 1,251 | 1,251 | 92,300 |
2007/12/14 | 1,250 | 1,260 | 1,245 | 1,249 | 98,800 |
2007/12/13 | 1,271 | 1,285 | 1,260 | 1,269 | 56,200 |
2007/12/12 | 1,272 | 1,272 | 1,255 | 1,269 | 57,800 |
2007/12/11 | 1,289 | 1,291 | 1,280 | 1,280 | 44,000 |
2007/12/10 | 1,275 | 1,297 | 1,275 | 1,294 | 48,600 |
2007/12/07 | 1,313 | 1,329 | 1,300 | 1,302 | 92,800 |
2007/12/06 | 1,314 | 1,314 | 1,276 | 1,287 | 53,000 |
2007/12/05 | 1,283 | 1,315 | 1,260 | 1,314 | 104,800 |
2007/12/04 | 1,280 | 1,293 | 1,273 | 1,273 | 27,200 |
2007/12/03 | 1,299 | 1,299 | 1,280 | 1,284 | 39,400 |
2007/11/30 | 1,283 | 1,303 | 1,272 | 1,299 | 79,300 |
2007/11/29 | 1,271 | 1,300 | 1,271 | 1,299 | 157,400 |
2007/11/28 | 1,289 | 1,289 | 1,257 | 1,270 | 84,800 |
2007/11/27 | 1,240 | 1,275 | 1,220 | 1,270 | 79,400 |
2007/11/26 | 1,220 | 1,242 | 1,220 | 1,241 | 55,200 |
2007/11/22 | 1,210 | 1,245 | 1,210 | 1,226 | 73,600 |
2007/11/21 | 1,232 | 1,232 | 1,212 | 1,216 | 71,100 |
2007/11/20 | 1,205 | 1,223 | 1,202 | 1,208 | 73,300 |
2007/11/19 | 1,243 | 1,252 | 1,226 | 1,238 | 40,500 |
2007/11/16 | 1,258 | 1,258 | 1,237 | 1,243 | 34,600 |
2007/11/15 | 1,268 | 1,272 | 1,255 | 1,265 | 26,300 |
2007/11/14 | 1,289 | 1,289 | 1,251 | 1,253 | 67,000 |
2007/11/13 | 1,250 | 1,260 | 1,237 | 1,251 | 78,500 |
2007/11/12 | 1,261 | 1,274 | 1,237 | 1,237 | 87,700 |
2007/11/09 | 1,283 | 1,296 | 1,268 | 1,285 | 63,800 |
2007/11/08 | 1,292 | 1,299 | 1,271 | 1,275 | 58,700 |
2007/11/07 | 1,343 | 1,343 | 1,311 | 1,311 | 66,900 |
2007/11/06 | 1,314 | 1,338 | 1,303 | 1,337 | 63,400 |
2007/11/05 | 1,311 | 1,311 | 1,298 | 1,302 | 46,000 |
2007/11/02 | 1,291 | 1,303 | 1,286 | 1,291 | 146,300 |
2007/11/01 | 1,349 | 1,358 | 1,328 | 1,345 | 61,200 |
2007/10/31 | 1,329 | 1,375 | 1,314 | 1,369 | 116,600 |
2007/10/30 | 1,302 | 1,310 | 1,287 | 1,295 | 45,100 |
2007/10/29 | 1,313 | 1,319 | 1,308 | 1,315 | 31,300 |
2007/10/26 | 1,330 | 1,330 | 1,304 | 1,308 | 64,100 |
2007/10/25 | 1,320 | 1,332 | 1,300 | 1,321 | 91,700 |
2007/10/24 | 1,340 | 1,341 | 1,310 | 1,320 | 101,200 |
2007/10/23 | 1,276 | 1,348 | 1,275 | 1,326 | 107,400 |
2007/10/22 | 1,260 | 1,292 | 1,260 | 1,273 | 66,300 |
2007/10/19 | 1,287 | 1,300 | 1,270 | 1,289 | 144,400 |
2007/10/18 | 1,294 | 1,294 | 1,268 | 1,282 | 120,600 |
2007/10/17 | 1,297 | 1,303 | 1,275 | 1,293 | 111,900 |
2007/10/16 | 1,316 | 1,322 | 1,293 | 1,297 | 80,900 |
2007/10/15 | 1,312 | 1,331 | 1,312 | 1,319 | 84,400 |
2007/10/12 | 1,336 | 1,338 | 1,315 | 1,315 | 38,200 |
2007/10/11 | 1,320 | 1,340 | 1,319 | 1,336 | 45,100 |
2007/10/10 | 1,330 | 1,330 | 1,316 | 1,316 | 45,100 |
2007/10/09 | 1,321 | 1,331 | 1,315 | 1,315 | 63,600 |
2007/10/05 | 1,345 | 1,348 | 1,317 | 1,319 | 126,000 |
2007/10/04 | 1,348 | 1,358 | 1,340 | 1,341 | 56,200 |
2007/10/03 | 1,359 | 1,360 | 1,342 | 1,351 | 137,600 |
2007/10/02 | 1,345 | 1,376 | 1,344 | 1,349 | 85,400 |
2007/10/01 | 1,327 | 1,344 | 1,319 | 1,328 | 46,200 |
2007/09/28 | 1,353 | 1,353 | 1,316 | 1,326 | 142,800 |
2007/09/27 | 1,336 | 1,354 | 1,332 | 1,354 | 91,300 |
2007/09/26 | 1,370 | 1,370 | 1,344 | 1,356 | 72,100 |
2007/09/25 | 1,359 | 1,366 | 1,305 | 1,345 | 111,300 |
2007/09/21 | 1,350 | 1,360 | 1,338 | 1,360 | 66,200 |
2007/09/20 | 1,342 | 1,349 | 1,325 | 1,349 | 63,900 |
2007/09/19 | 1,290 | 1,328 | 1,290 | 1,322 | 110,500 |
2007/09/18 | 1,312 | 1,316 | 1,262 | 1,262 | 218,900 |
2007/09/14 | 1,326 | 1,328 | 1,313 | 1,315 | 107,200 |
2007/09/13 | 1,345 | 1,345 | 1,307 | 1,325 | 79,000 |
2007/09/12 | 1,324 | 1,330 | 1,307 | 1,319 | 105,600 |
2007/09/11 | 1,328 | 1,328 | 1,298 | 1,323 | 94,900 |
2007/09/10 | 1,334 | 1,335 | 1,316 | 1,327 | 121,500 |
2007/09/07 | 1,330 | 1,367 | 1,330 | 1,356 | 124,400 |
2007/09/06 | 1,328 | 1,351 | 1,305 | 1,330 | 182,400 |
2007/09/05 | 1,380 | 1,383 | 1,340 | 1,343 | 139,100 |
2007/09/04 | 1,400 | 1,410 | 1,391 | 1,394 | 71,300 |
2007/09/03 | 1,389 | 1,403 | 1,380 | 1,398 | 79,700 |
2007/08/31 | 1,360 | 1,380 | 1,355 | 1,375 | 112,900 |
2007/08/30 | 1,354 | 1,365 | 1,343 | 1,355 | 51,000 |
2007/08/29 | 1,342 | 1,342 | 1,320 | 1,334 | 80,700 |
2007/08/28 | 1,335 | 1,361 | 1,334 | 1,355 | 65,400 |
2007/08/27 | 1,349 | 1,363 | 1,335 | 1,345 | 210,100 |
2007/08/24 | 1,312 | 1,330 | 1,311 | 1,322 | 145,400 |
2007/08/23 | 1,346 | 1,375 | 1,313 | 1,350 | 169,200 |
2007/08/22 | 1,328 | 1,349 | 1,324 | 1,346 | 122,200 |
2007/08/21 | 1,327 | 1,332 | 1,314 | 1,330 | 130,200 |
2007/08/20 | 1,307 | 1,307 | 1,281 | 1,287 | 143,600 |
2007/08/17 | 1,294 | 1,294 | 1,250 | 1,250 | 157,200 |
2007/08/16 | 1,305 | 1,305 | 1,272 | 1,297 | 123,200 |
2007/08/15 | 1,318 | 1,338 | 1,302 | 1,329 | 149,000 |
2007/08/14 | 1,316 | 1,329 | 1,294 | 1,324 | 148,000 |
2007/08/13 | 1,252 | 1,337 | 1,252 | 1,313 | 233,000 |
2007/08/10 | 1,250 | 1,267 | 1,245 | 1,252 | 413,300 |
2007/08/09 | 1,348 | 1,348 | 1,234 | 1,237 | 689,100 |
2007/08/08 | 1,358 | 1,365 | 1,300 | 1,328 | 285,200 |
2007/08/07 | 1,360 | 1,378 | 1,343 | 1,357 | 254,900 |
2007/08/06 | 1,380 | 1,405 | 1,363 | 1,377 | 242,600 |
2007/08/03 | 1,414 | 1,415 | 1,390 | 1,411 | 457,000 |
2007/08/02 | 1,289 | 1,300 | 1,266 | 1,300 | 134,100 |
2007/08/01 | 1,340 | 1,340 | 1,281 | 1,293 | 146,200 |
2007/07/31 | 1,299 | 1,303 | 1,279 | 1,290 | 79,400 |
2007/07/30 | 1,278 | 1,296 | 1,267 | 1,288 | 96,700 |
2007/07/27 | 1,309 | 1,321 | 1,291 | 1,298 | 97,300 |
2007/07/26 | 1,338 | 1,348 | 1,305 | 1,310 | 153,200 |
2007/07/25 | 1,361 | 1,365 | 1,340 | 1,340 | 67,200 |
2007/07/24 | 1,380 | 1,385 | 1,360 | 1,366 | 191,500 |
2007/07/23 | 1,405 | 1,405 | 1,355 | 1,364 | 121,700 |
2007/07/20 | 1,408 | 1,408 | 1,396 | 1,400 | 75,000 |
2007/07/19 | 1,401 | 1,406 | 1,393 | 1,404 | 55,700 |
2007/07/18 | 1,399 | 1,410 | 1,385 | 1,403 | 112,700 |
2007/07/17 | 1,420 | 1,420 | 1,396 | 1,398 | 57,900 |
2007/07/13 | 1,411 | 1,418 | 1,399 | 1,405 | 120,900 |
2007/07/12 | 1,401 | 1,410 | 1,392 | 1,407 | 103,000 |
2007/07/11 | 1,403 | 1,412 | 1,399 | 1,405 | 163,200 |
2007/07/10 | 1,412 | 1,422 | 1,409 | 1,410 | 56,500 |
2007/07/09 | 1,406 | 1,425 | 1,406 | 1,411 | 96,100 |
2007/07/06 | 1,414 | 1,419 | 1,400 | 1,405 | 102,800 |
2007/07/05 | 1,402 | 1,413 | 1,400 | 1,405 | 86,500 |
2007/07/04 | 1,419 | 1,421 | 1,401 | 1,405 | 123,900 |
2007/07/03 | 1,446 | 1,446 | 1,410 | 1,420 | 265,700 |
2007/07/02 | 1,450 | 1,469 | 1,431 | 1,445 | 146,600 |
2007/06/29 | 1,433 | 1,451 | 1,424 | 1,434 | 85,900 |
2007/06/28 | 1,460 | 1,460 | 1,405 | 1,433 | 85,800 |
2007/06/27 | 1,439 | 1,458 | 1,410 | 1,430 | 205,900 |
2007/06/26 | 1,450 | 1,470 | 1,422 | 1,459 | 247,000 |
2007/06/25 | 1,421 | 1,431 | 1,399 | 1,399 | 179,000 |
2007/06/22 | 1,449 | 1,450 | 1,425 | 1,430 | 86,000 |
2007/06/21 | 1,464 | 1,470 | 1,450 | 1,465 | 107,100 |
2007/06/20 | 1,465 | 1,482 | 1,459 | 1,463 | 172,700 |
2007/06/19 | 1,469 | 1,476 | 1,452 | 1,467 | 147,100 |
2007/06/18 | 1,467 | 1,480 | 1,445 | 1,457 | 116,200 |
2007/06/15 | 1,450 | 1,487 | 1,437 | 1,483 | 264,800 |
2007/06/14 | 1,460 | 1,460 | 1,409 | 1,450 | 306,800 |
2007/06/13 | 1,467 | 1,478 | 1,433 | 1,459 | 131,100 |
2007/06/12 | 1,470 | 1,495 | 1,466 | 1,488 | 137,600 |
2007/06/11 | 1,490 | 1,490 | 1,472 | 1,476 | 115,600 |
2007/06/08 | 1,497 | 1,497 | 1,452 | 1,478 | 251,300 |
2007/06/07 | 1,460 | 1,503 | 1,453 | 1,479 | 476,000 |
2007/06/06 | 1,414 | 1,427 | 1,387 | 1,392 | 163,300 |
2007/06/05 | 1,451 | 1,452 | 1,407 | 1,420 | 142,900 |
2007/06/04 | 1,444 | 1,467 | 1,435 | 1,450 | 187,600 |
2007/06/01 | 1,409 | 1,432 | 1,405 | 1,425 | 193,000 |
2007/05/31 | 1,402 | 1,414 | 1,402 | 1,409 | 129,800 |
2007/05/30 | 1,393 | 1,415 | 1,386 | 1,404 | 225,400 |
2007/05/29 | 1,326 | 1,415 | 1,325 | 1,405 | 374,700 |
2007/05/28 | 1,326 | 1,350 | 1,324 | 1,346 | 102,300 |
2007/05/25 | 1,330 | 1,338 | 1,303 | 1,312 | 123,900 |
2007/05/24 | 1,350 | 1,350 | 1,334 | 1,343 | 88,100 |
2007/05/23 | 1,331 | 1,350 | 1,331 | 1,343 | 156,900 |
2007/05/22 | 1,333 | 1,338 | 1,316 | 1,338 | 119,500 |
2007/05/21 | 1,338 | 1,347 | 1,331 | 1,333 | 99,000 |
2007/05/18 | 1,333 | 1,343 | 1,321 | 1,324 | 72,400 |
2007/05/17 | 1,346 | 1,353 | 1,333 | 1,333 | 120,500 |
2007/05/16 | 1,329 | 1,348 | 1,320 | 1,346 | 182,500 |
2007/05/15 | 1,325 | 1,336 | 1,316 | 1,331 | 132,700 |
2007/05/14 | 1,305 | 1,336 | 1,305 | 1,325 | 243,200 |
2007/05/11 | 1,270 | 1,296 | 1,250 | 1,296 | 101,700 |
2007/05/10 | 1,267 | 1,276 | 1,264 | 1,276 | 39,900 |
2007/05/09 | 1,263 | 1,285 | 1,263 | 1,277 | 33,200 |
2007/05/08 | 1,279 | 1,279 | 1,262 | 1,263 | 66,500 |
2007/05/07 | 1,273 | 1,300 | 1,273 | 1,283 | 56,600 |
2007/05/02 | 1,283 | 1,301 | 1,276 | 1,292 | 38,600 |
2007/05/01 | 1,285 | 1,298 | 1,285 | 1,286 | 21,000 |
2007/04/27 | 1,298 | 1,308 | 1,297 | 1,305 | 36,300 |
2007/04/26 | 1,280 | 1,308 | 1,280 | 1,307 | 71,700 |
2007/04/25 | 1,272 | 1,305 | 1,272 | 1,300 | 59,600 |
2007/04/24 | 1,299 | 1,299 | 1,280 | 1,291 | 23,800 |
2007/04/23 | 1,300 | 1,304 | 1,283 | 1,288 | 82,500 |
2007/04/20 | 1,295 | 1,295 | 1,283 | 1,290 | 29,600 |
2007/04/19 | 1,285 | 1,285 | 1,265 | 1,269 | 36,800 |
2007/04/18 | 1,268 | 1,302 | 1,268 | 1,292 | 67,100 |
2007/04/17 | 1,290 | 1,290 | 1,263 | 1,267 | 60,400 |
2007/04/16 | 1,283 | 1,304 | 1,282 | 1,290 | 45,800 |
2007/04/13 | 1,291 | 1,294 | 1,283 | 1,283 | 37,500 |
2007/04/12 | 1,293 | 1,297 | 1,280 | 1,296 | 36,800 |
2007/04/11 | 1,290 | 1,300 | 1,290 | 1,294 | 30,000 |
2007/04/10 | 1,305 | 1,309 | 1,291 | 1,294 | 47,700 |
2007/04/09 | 1,290 | 1,327 | 1,290 | 1,310 | 95,100 |
2007/04/06 | 1,280 | 1,300 | 1,274 | 1,282 | 113,800 |
2007/04/05 | 1,242 | 1,280 | 1,242 | 1,269 | 63,300 |
2007/04/04 | 1,251 | 1,255 | 1,243 | 1,252 | 79,300 |
2007/04/03 | 1,238 | 1,253 | 1,238 | 1,253 | 58,800 |
2007/04/02 | 1,261 | 1,265 | 1,236 | 1,253 | 101,800 |
2007/03/30 | 1,260 | 1,263 | 1,246 | 1,260 | 16,000 |
2007/03/29 | 1,250 | 1,253 | 1,239 | 1,249 | 23,900 |
2007/03/28 | 1,258 | 1,269 | 1,250 | 1,260 | 22,900 |
2007/03/27 | 1,270 | 1,281 | 1,251 | 1,258 | 35,600 |
2007/03/26 | 1,266 | 1,285 | 1,263 | 1,276 | 41,300 |
2007/03/23 | 1,268 | 1,274 | 1,250 | 1,266 | 66,400 |
2007/03/22 | 1,288 | 1,288 | 1,262 | 1,267 | 30,700 |
2007/03/20 | 1,285 | 1,285 | 1,254 | 1,255 | 33,900 |
2007/03/19 | 1,248 | 1,264 | 1,247 | 1,250 | 38,300 |
2007/03/16 | 1,263 | 1,263 | 1,246 | 1,257 | 66,200 |
2007/03/15 | 1,248 | 1,254 | 1,243 | 1,249 | 39,100 |
2007/03/14 | 1,260 | 1,269 | 1,242 | 1,243 | 80,000 |
2007/03/13 | 1,281 | 1,282 | 1,269 | 1,269 | 48,800 |
2007/03/12 | 1,278 | 1,284 | 1,275 | 1,282 | 31,000 |
2007/03/09 | 1,266 | 1,287 | 1,266 | 1,274 | 79,000 |
2007/03/08 | 1,265 | 1,284 | 1,264 | 1,284 | 36,200 |
2007/03/07 | 1,280 | 1,292 | 1,268 | 1,271 | 51,700 |
2007/03/06 | 1,265 | 1,294 | 1,261 | 1,280 | 94,800 |
2007/03/05 | 1,283 | 1,284 | 1,264 | 1,273 | 118,300 |
2007/03/02 | 1,276 | 1,297 | 1,276 | 1,283 | 104,000 |
2007/03/01 | 1,277 | 1,290 | 1,270 | 1,276 | 146,700 |
2007/02/28 | 1,238 | 1,280 | 1,238 | 1,261 | 85,800 |
2007/02/27 | 1,319 | 1,320 | 1,289 | 1,298 | 178,500 |
2007/02/26 | 1,350 | 1,354 | 1,307 | 1,311 | 133,800 |
2007/02/23 | 1,348 | 1,356 | 1,341 | 1,356 | 153,900 |
2007/02/22 | 1,320 | 1,347 | 1,320 | 1,341 | 172,500 |
2007/02/21 | 1,321 | 1,323 | 1,310 | 1,313 | 87,200 |
2007/02/20 | 1,296 | 1,321 | 1,288 | 1,311 | 199,600 |
2007/02/19 | 1,279 | 1,297 | 1,270 | 1,296 | 87,000 |
2007/02/16 | 1,275 | 1,283 | 1,269 | 1,274 | 102,900 |
2007/02/15 | 1,265 | 1,271 | 1,259 | 1,269 | 92,200 |
2007/02/14 | 1,274 | 1,274 | 1,251 | 1,254 | 102,600 |
2007/02/13 | 1,265 | 1,274 | 1,255 | 1,255 | 80,100 |
2007/02/09 | 1,241 | 1,260 | 1,236 | 1,251 | 80,800 |
2007/02/08 | 1,254 | 1,262 | 1,241 | 1,241 | 90,300 |
2007/02/07 | 1,240 | 1,253 | 1,237 | 1,241 | 33,500 |
2007/02/06 | 1,246 | 1,246 | 1,234 | 1,237 | 47,400 |
2007/02/05 | 1,257 | 1,257 | 1,233 | 1,240 | 90,900 |
2007/02/02 | 1,256 | 1,256 | 1,239 | 1,256 | 60,100 |
2007/02/01 | 1,244 | 1,256 | 1,235 | 1,256 | 65,200 |
2007/01/31 | 1,255 | 1,258 | 1,245 | 1,245 | 46,700 |
2007/01/30 | 1,238 | 1,253 | 1,238 | 1,249 | 37,100 |
2007/01/29 | 1,250 | 1,257 | 1,239 | 1,245 | 42,300 |
2007/01/26 | 1,235 | 1,245 | 1,228 | 1,233 | 44,000 |
2007/01/25 | 1,260 | 1,260 | 1,235 | 1,235 | 61,300 |
2007/01/24 | 1,250 | 1,265 | 1,240 | 1,255 | 76,900 |
2007/01/23 | 1,240 | 1,250 | 1,231 | 1,240 | 65,700 |
2007/01/22 | 1,224 | 1,240 | 1,217 | 1,240 | 157,400 |
2007/01/19 | 1,240 | 1,241 | 1,213 | 1,224 | 170,800 |
2007/01/18 | 1,232 | 1,256 | 1,232 | 1,241 | 55,200 |
2007/01/17 | 1,240 | 1,255 | 1,223 | 1,248 | 86,800 |
2007/01/16 | 1,258 | 1,258 | 1,235 | 1,249 | 27,500 |
2007/01/15 | 1,243 | 1,261 | 1,240 | 1,247 | 47,400 |
2007/01/12 | 1,250 | 1,260 | 1,236 | 1,245 | 69,600 |
2007/01/11 | 1,230 | 1,243 | 1,222 | 1,230 | 63,800 |
2007/01/10 | 1,275 | 1,275 | 1,228 | 1,228 | 93,000 |
2007/01/09 | 1,248 | 1,289 | 1,240 | 1,275 | 119,600 |
2007/01/05 | 1,240 | 1,242 | 1,220 | 1,222 | 66,900 |
2007/01/04 | 1,222 | 1,241 | 1,211 | 1,239 | 86,700 |