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
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

このページの先頭へ