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
2011/12/30 828 829 824 828 8,900
2011/12/29 818 825 816 824 8,100
2011/12/28 819 824 816 817 9,300
2011/12/27 825 825 818 818 10,500
2011/12/26 833 834 825 826 9,300
2011/12/22 828 832 826 832 35,500
2011/12/21 820 824 819 824 20,300
2011/12/20 807 816 806 816 18,400
2011/12/19 812 814 800 803 52,500
2011/12/16 819 825 812 812 26,700
2011/12/15 821 825 818 818 27,900
2011/12/14 825 833 824 825 61,200
2011/12/13 845 850 843 845 15,200
2011/12/12 858 858 848 848 17,100
2011/12/09 837 851 837 847 62,000
2011/12/08 837 849 837 849 15,700
2011/12/07 831 852 830 847 25,600
2011/12/06 848 855 833 833 29,300
2011/12/05 876 876 850 860 24,400
2011/12/02 848 851 841 846 11,000
2011/12/01 848 848 837 848 17,800
2011/11/30 830 844 829 844 18,800
2011/11/29 820 838 817 838 25,700
2011/11/28 820 823 816 816 12,400
2011/11/25 820 838 814 814 27,200
2011/11/24 829 829 820 824 20,400
2011/11/22 833 837 828 837 22,700
2011/11/21 837 838 834 837 11,800
2011/11/18 831 839 831 839 23,500
2011/11/17 836 845 831 837 22,600
2011/11/16 853 853 841 845 4,800
2011/11/15 845 853 834 851 17,800
2011/11/14 840 850 840 846 12,900
2011/11/11 836 845 835 844 16,200
2011/11/10 856 857 832 837 22,400
2011/11/09 862 870 856 870 15,300
2011/11/08 851 860 849 855 12,400
2011/11/07 852 861 850 861 7,100
2011/11/04 840 858 838 852 17,800
2011/11/02 836 840 825 839 32,900
2011/11/01 850 850 841 843 11,800
2011/10/31 874 881 858 858 17,200
2011/10/28 872 876 864 864 31,900
2011/10/27 841 860 836 859 20,300
2011/10/26 850 855 834 843 18,400
2011/10/25 860 869 852 852 13,600
2011/10/24 872 874 863 869 11,900
2011/10/21 864 873 858 858 25,600
2011/10/20 866 875 866 875 20,700
2011/10/19 884 884 857 879 23,900
2011/10/18 882 882 865 865 7,600
2011/10/17 863 879 863 874 19,800
2011/10/14 868 874 859 859 20,100
2011/10/13 895 895 875 879 17,100
2011/10/12 886 895 867 869 22,900
2011/10/11 877 900 864 886 53,000
2011/10/07 866 883 859 860 45,800
2011/10/06 861 869 857 865 16,300
2011/10/05 879 879 854 861 34,700
2011/10/04 870 876 866 868 24,700
2011/10/03 889 892 875 884 34,600
2011/09/30 906 909 890 908 46,400
2011/09/29 871 909 869 909 79,700
2011/09/28 846 875 846 875 59,700
2011/09/27 826 848 826 848 42,100
2011/09/26 828 844 826 826 49,000
2011/09/22 861 869 842 847 35,100
2011/09/21 885 886 872 875 43,100
2011/09/20 883 892 881 889 33,900
2011/09/16 877 896 876 896 57,000
2011/09/15 875 878 870 876 28,200
2011/09/14 878 878 869 872 32,900
2011/09/13 866 877 863 866 29,700
2011/09/12 856 870 856 870 26,400
2011/09/09 856 878 856 878 84,600
2011/09/08 860 865 854 863 36,900
2011/09/07 850 859 847 858 48,200
2011/09/06 840 856 837 847 45,700
2011/09/05 856 856 836 844 37,400
2011/09/02 835 871 832 865 181,900
2011/09/01 820 825 811 817 50,500
2011/08/31 835 835 803 822 141,400
2011/08/30 835 837 829 834 21,700
2011/08/29 830 830 822 829 15,900
2011/08/26 830 830 820 827 16,700
2011/08/25 835 843 825 825 28,200
2011/08/24 833 842 833 835 25,500
2011/08/23 847 847 827 837 43,100
2011/08/22 822 823 813 817 22,800
2011/08/19 810 816 806 816 43,300
2011/08/18 820 821 812 818 24,900
2011/08/17 808 815 800 814 58,700
2011/08/16 805 813 803 808 49,900
2011/08/15 809 809 804 805 51,300
2011/08/12 810 810 797 803 136,100
2011/08/11 850 853 791 798 343,300
2011/08/10 868 873 858 867 18,500
2011/08/09 836 860 832 856 47,100
2011/08/08 854 854 839 851 27,400
2011/08/05 854 854 847 854 46,800
2011/08/04 875 881 870 873 34,400
2011/08/03 885 886 873 873 32,500
2011/08/02 895 895 885 886 19,800
2011/08/01 885 900 885 897 26,200
2011/07/29 886 891 883 883 19,600
2011/07/28 901 905 883 890 53,300
2011/07/27 921 921 898 901 58,100
2011/07/26 938 938 918 926 32,300
2011/07/25 950 954 943 943 27,900
2011/07/22 970 974 961 961 16,500
2011/07/21 977 977 952 958 27,700
2011/07/20 950 964 948 962 28,000
2011/07/19 937 946 937 946 30,400
2011/07/15 923 938 923 937 20,800
2011/07/14 921 930 919 924 17,100
2011/07/13 915 935 915 934 26,100
2011/07/12 911 918 908 918 21,000
2011/07/11 906 917 905 917 12,500
2011/07/08 918 920 910 910 20,200
2011/07/07 917 918 913 917 12,200
2011/07/06 903 917 901 917 23,500
2011/07/05 907 916 907 911 8,600
2011/07/04 918 918 904 906 18,400
2011/07/01 915 915 900 904 14,100
2011/06/30 910 915 892 915 36,400
2011/06/29 899 910 896 910 32,300
2011/06/28 888 896 886 896 14,000
2011/06/27 899 901 888 888 21,800
2011/06/24 899 906 899 905 11,100
2011/06/23 887 903 884 901 20,900
2011/06/22 880 893 876 893 21,500
2011/06/21 887 887 870 879 21,000
2011/06/20 859 881 859 872 15,700
2011/06/17 887 889 857 857 34,500
2011/06/16 880 905 876 896 45,100
2011/06/15 888 895 883 895 10,600
2011/06/14 887 891 877 890 17,600
2011/06/13 891 891 874 878 20,900
2011/06/10 876 883 873 880 54,500
2011/06/09 859 870 859 867 9,900
2011/06/08 865 870 858 861 42,400
2011/06/07 862 876 862 867 16,200
2011/06/06 866 885 861 873 26,000
2011/06/03 878 882 870 870 29,700
2011/06/02 880 886 878 878 32,300
2011/06/01 892 896 884 890 43,100
2011/05/31 899 899 891 891 23,500
2011/05/30 891 897 879 890 23,800
2011/05/27 909 909 892 892 28,400
2011/05/26 917 921 910 911 21,700
2011/05/25 900 924 893 909 30,300
2011/05/24 894 912 894 911 17,600
2011/05/23 893 903 891 903 38,600
2011/05/20 896 899 893 893 13,300
2011/05/19 889 898 889 893 25,900
2011/05/18 877 893 877 888 23,600
2011/05/17 884 889 876 876 28,400
2011/05/16 902 905 880 882 58,000
2011/05/13 926 939 901 912 54,800
2011/05/12 978 978 911 917 96,300
2011/05/11 956 979 955 975 50,900
2011/05/10 961 961 941 956 20,100
2011/05/09 954 956 947 954 21,100
2011/05/06 953 961 947 961 34,000
2011/05/02 950 961 938 954 20,900
2011/04/28 945 958 938 938 48,700
2011/04/27 942 954 928 930 38,600
2011/04/26 937 951 937 942 45,700
2011/04/25 990 1,006 960 961 45,200
2011/04/22 976 985 967 979 30,500
2011/04/21 984 990 970 985 65,800
2011/04/20 940 974 932 971 63,500
2011/04/19 917 931 915 931 25,200
2011/04/18 941 941 921 922 55,700
2011/04/15 944 959 940 940 20,900
2011/04/14 944 963 941 957 19,100
2011/04/13 950 962 940 947 20,900
2011/04/12 953 965 950 952 24,300
2011/04/11 959 982 950 973 49,600
2011/04/08 922 971 917 964 73,400
2011/04/07 941 950 923 935 40,200
2011/04/06 944 964 936 941 38,600
2011/04/05 976 976 918 931 98,300
2011/04/04 997 998 972 976 35,000
2011/04/01 1,035 1,035 997 997 63,900
2011/03/31 1,031 1,042 1,005 1,040 88,400
2011/03/30 1,001 1,035 995 1,031 91,300
2011/03/29 1,007 1,010 976 1,008 78,700
2011/03/28 1,050 1,070 1,015 1,030 124,600
2011/03/25 999 1,095 992 1,047 458,200
2011/03/24 900 975 895 954 124,600
2011/03/23 845 903 844 900 102,300
2011/03/22 809 850 809 844 71,400
2011/03/18 784 809 783 803 61,500
2011/03/17 715 792 706 772 64,000
2011/03/16 702 756 702 745 82,500
2011/03/15 790 799 680 700 119,300
2011/03/14 782 852 780 790 130,000
2011/03/11 907 913 897 897 122,300
2011/03/10 929 932 922 922 15,800
2011/03/09 939 949 928 935 19,900
2011/03/08 930 943 927 930 26,800
2011/03/07 940 940 926 929 21,200
2011/03/04 950 950 943 943 10,800
2011/03/03 929 945 925 944 18,100
2011/03/02 930 934 925 925 26,100
2011/03/01 937 942 931 934 16,400
2011/02/28 929 936 925 932 20,100
2011/02/25 912 941 910 930 24,200
2011/02/24 935 935 911 920 21,100
2011/02/23 945 949 930 930 29,200
2011/02/22 950 954 945 949 17,400
2011/02/21 970 970 951 955 39,300
2011/02/18 951 965 949 965 38,700
2011/02/17 940 950 938 950 52,000
2011/02/16 940 941 938 938 16,200
2011/02/15 938 942 937 939 22,400
2011/02/14 940 940 935 938 18,800
2011/02/10 930 939 930 937 31,800
2011/02/09 923 932 922 932 31,100
2011/02/08 920 926 919 922 34,800
2011/02/07 921 921 917 920 9,400
2011/02/04 908 923 905 921 70,600
2011/02/03 904 906 898 906 20,700
2011/02/02 897 910 895 904 29,000
2011/02/01 894 901 891 901 23,200
2011/01/31 895 898 885 894 26,500
2011/01/28 909 910 898 898 30,100
2011/01/27 908 911 905 908 16,200
2011/01/26 919 919 908 908 23,900
2011/01/25 909 919 902 919 37,500
2011/01/24 892 909 891 907 28,700
2011/01/21 903 907 891 891 43,200
2011/01/20 898 900 895 900 25,200
2011/01/19 891 899 890 899 20,800
2011/01/18 889 893 889 890 33,000
2011/01/17 891 893 889 889 30,200
2011/01/14 889 896 888 891 37,100
2011/01/13 891 894 888 892 54,800
2011/01/12 898 898 889 891 45,100
2011/01/11 898 898 890 898 58,900
2011/01/07 912 912 896 896 88,300
2011/01/06 911 913 906 911 26,400
2011/01/05 913 914 910 911 18,900
2011/01/04 912 917 906 912 56,800

このページの先頭へ