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 |
---|---|---|---|---|---|
2012/12/28 | 933 | 935 | 919 | 920 | 23,700 |
2012/12/27 | 932 | 935 | 927 | 931 | 32,700 |
2012/12/26 | 921 | 930 | 918 | 928 | 39,700 |
2012/12/25 | 922 | 922 | 908 | 913 | 19,100 |
2012/12/21 | 921 | 925 | 908 | 908 | 36,300 |
2012/12/20 | 909 | 920 | 908 | 918 | 47,700 |
2012/12/19 | 900 | 906 | 895 | 903 | 36,300 |
2012/12/18 | 893 | 902 | 889 | 893 | 28,700 |
2012/12/17 | 901 | 902 | 882 | 893 | 44,700 |
2012/12/14 | 882 | 902 | 881 | 881 | 90,100 |
2012/12/13 | 895 | 895 | 885 | 885 | 29,800 |
2012/12/12 | 888 | 895 | 885 | 887 | 28,200 |
2012/12/11 | 889 | 893 | 883 | 887 | 34,000 |
2012/12/10 | 893 | 898 | 887 | 889 | 22,200 |
2012/12/07 | 893 | 901 | 890 | 895 | 21,300 |
2012/12/06 | 902 | 905 | 899 | 902 | 27,700 |
2012/12/05 | 898 | 908 | 893 | 902 | 31,500 |
2012/12/04 | 888 | 898 | 885 | 896 | 43,500 |
2012/12/03 | 895 | 896 | 886 | 887 | 23,000 |
2012/11/30 | 897 | 905 | 890 | 891 | 36,900 |
2012/11/29 | 900 | 900 | 883 | 883 | 52,500 |
2012/11/28 | 914 | 914 | 891 | 893 | 28,200 |
2012/11/27 | 913 | 922 | 909 | 913 | 38,100 |
2012/11/26 | 920 | 923 | 911 | 911 | 22,100 |
2012/11/22 | 925 | 925 | 904 | 913 | 29,100 |
2012/11/21 | 924 | 925 | 918 | 922 | 29,800 |
2012/11/20 | 925 | 925 | 908 | 923 | 29,100 |
2012/11/19 | 905 | 920 | 905 | 920 | 22,500 |
2012/11/16 | 895 | 905 | 880 | 904 | 21,200 |
2012/11/15 | 862 | 891 | 860 | 888 | 14,300 |
2012/11/14 | 861 | 863 | 860 | 861 | 13,000 |
2012/11/13 | 879 | 879 | 861 | 861 | 23,800 |
2012/11/12 | 892 | 892 | 880 | 880 | 13,300 |
2012/11/09 | 891 | 902 | 872 | 900 | 25,900 |
2012/11/08 | 904 | 913 | 900 | 902 | 19,200 |
2012/11/07 | 912 | 916 | 907 | 912 | 25,000 |
2012/11/06 | 914 | 914 | 903 | 904 | 9,600 |
2012/11/05 | 905 | 914 | 905 | 914 | 7,900 |
2012/11/02 | 922 | 924 | 906 | 914 | 31,300 |
2012/11/01 | 918 | 921 | 915 | 921 | 10,900 |
2012/10/31 | 906 | 921 | 906 | 915 | 25,900 |
2012/10/30 | 920 | 920 | 905 | 905 | 35,400 |
2012/10/29 | 919 | 920 | 910 | 920 | 17,100 |
2012/10/26 | 919 | 919 | 911 | 918 | 15,500 |
2012/10/25 | 910 | 920 | 909 | 920 | 17,900 |
2012/10/24 | 911 | 915 | 904 | 912 | 20,100 |
2012/10/23 | 914 | 914 | 907 | 911 | 14,700 |
2012/10/22 | 910 | 915 | 908 | 913 | 19,000 |
2012/10/19 | 910 | 915 | 900 | 912 | 34,300 |
2012/10/18 | 911 | 914 | 900 | 910 | 25,700 |
2012/10/17 | 905 | 909 | 892 | 907 | 23,700 |
2012/10/16 | 897 | 901 | 896 | 898 | 9,800 |
2012/10/15 | 890 | 900 | 890 | 895 | 9,500 |
2012/10/12 | 887 | 894 | 887 | 890 | 26,000 |
2012/10/11 | 893 | 893 | 880 | 886 | 28,000 |
2012/10/10 | 900 | 901 | 893 | 894 | 31,800 |
2012/10/09 | 910 | 918 | 901 | 902 | 21,200 |
2012/10/05 | 909 | 915 | 903 | 914 | 35,200 |
2012/10/04 | 893 | 910 | 892 | 903 | 34,400 |
2012/10/03 | 874 | 899 | 865 | 893 | 42,800 |
2012/10/02 | 883 | 883 | 871 | 873 | 13,000 |
2012/10/01 | 894 | 894 | 880 | 886 | 17,700 |
2012/09/28 | 919 | 921 | 891 | 902 | 43,200 |
2012/09/27 | 898 | 920 | 896 | 917 | 48,800 |
2012/09/26 | 881 | 904 | 880 | 895 | 32,100 |
2012/09/25 | 902 | 908 | 888 | 905 | 37,800 |
2012/09/24 | 881 | 908 | 880 | 907 | 30,600 |
2012/09/21 | 893 | 893 | 879 | 881 | 32,100 |
2012/09/20 | 900 | 902 | 882 | 893 | 26,400 |
2012/09/19 | 900 | 909 | 898 | 902 | 30,300 |
2012/09/18 | 904 | 908 | 898 | 902 | 27,700 |
2012/09/14 | 909 | 909 | 898 | 902 | 57,800 |
2012/09/13 | 902 | 906 | 896 | 906 | 27,900 |
2012/09/12 | 888 | 902 | 888 | 902 | 27,500 |
2012/09/11 | 881 | 890 | 873 | 890 | 18,100 |
2012/09/10 | 885 | 887 | 879 | 887 | 17,900 |
2012/09/07 | 873 | 897 | 873 | 889 | 49,500 |
2012/09/06 | 871 | 875 | 865 | 873 | 26,700 |
2012/09/05 | 875 | 878 | 868 | 871 | 23,200 |
2012/09/04 | 888 | 888 | 874 | 882 | 37,500 |
2012/09/03 | 896 | 900 | 889 | 889 | 33,600 |
2012/08/31 | 895 | 902 | 893 | 894 | 33,000 |
2012/08/30 | 900 | 907 | 899 | 906 | 31,500 |
2012/08/29 | 902 | 902 | 896 | 900 | 27,400 |
2012/08/28 | 900 | 905 | 892 | 895 | 61,400 |
2012/08/27 | 887 | 903 | 885 | 898 | 150,500 |
2012/08/24 | 860 | 868 | 857 | 867 | 19,000 |
2012/08/23 | 872 | 873 | 866 | 868 | 23,000 |
2012/08/22 | 877 | 878 | 869 | 874 | 22,900 |
2012/08/21 | 874 | 879 | 871 | 878 | 31,500 |
2012/08/20 | 855 | 872 | 855 | 869 | 25,200 |
2012/08/17 | 855 | 857 | 845 | 854 | 65,500 |
2012/08/16 | 870 | 882 | 865 | 873 | 42,000 |
2012/08/15 | 864 | 870 | 857 | 870 | 29,900 |
2012/08/14 | 854 | 862 | 850 | 862 | 27,600 |
2012/08/13 | 853 | 854 | 844 | 850 | 26,200 |
2012/08/10 | 845 | 853 | 835 | 851 | 30,300 |
2012/08/09 | 835 | 848 | 828 | 848 | 31,800 |
2012/08/08 | 822 | 835 | 819 | 835 | 42,200 |
2012/08/07 | 816 | 827 | 813 | 822 | 25,500 |
2012/08/06 | 810 | 819 | 806 | 816 | 20,900 |
2012/08/03 | 810 | 816 | 807 | 810 | 18,500 |
2012/08/02 | 812 | 820 | 812 | 817 | 25,700 |
2012/08/01 | 815 | 815 | 805 | 809 | 24,700 |
2012/07/31 | 820 | 824 | 813 | 816 | 19,600 |
2012/07/30 | 820 | 824 | 813 | 824 | 21,400 |
2012/07/27 | 818 | 818 | 801 | 814 | 20,400 |
2012/07/26 | 810 | 814 | 807 | 814 | 18,400 |
2012/07/25 | 804 | 812 | 798 | 806 | 33,800 |
2012/07/24 | 806 | 815 | 806 | 811 | 48,300 |
2012/07/23 | 817 | 823 | 810 | 811 | 51,200 |
2012/07/20 | 814 | 820 | 808 | 817 | 45,700 |
2012/07/19 | 811 | 818 | 809 | 816 | 27,800 |
2012/07/18 | 806 | 812 | 802 | 806 | 34,900 |
2012/07/17 | 801 | 804 | 800 | 801 | 22,000 |
2012/07/13 | 794 | 799 | 793 | 799 | 18,800 |
2012/07/12 | 792 | 799 | 788 | 794 | 19,000 |
2012/07/11 | 796 | 796 | 790 | 792 | 15,400 |
2012/07/10 | 788 | 804 | 788 | 796 | 25,000 |
2012/07/09 | 770 | 787 | 770 | 785 | 24,100 |
2012/07/06 | 776 | 782 | 771 | 772 | 38,700 |
2012/07/05 | 783 | 786 | 775 | 776 | 36,800 |
2012/07/04 | 785 | 794 | 781 | 781 | 36,500 |
2012/07/03 | 777 | 785 | 776 | 779 | 37,900 |
2012/07/02 | 781 | 785 | 773 | 774 | 45,200 |
2012/06/29 | 779 | 784 | 774 | 779 | 44,700 |
2012/06/28 | 778 | 782 | 777 | 781 | 23,500 |
2012/06/27 | 773 | 776 | 767 | 773 | 23,400 |
2012/06/26 | 774 | 785 | 767 | 769 | 54,800 |
2012/06/25 | 776 | 780 | 773 | 775 | 22,700 |
2012/06/22 | 771 | 775 | 769 | 771 | 23,700 |
2012/06/21 | 781 | 781 | 769 | 775 | 42,000 |
2012/06/20 | 770 | 771 | 765 | 768 | 28,400 |
2012/06/19 | 767 | 772 | 762 | 762 | 21,400 |
2012/06/18 | 770 | 772 | 765 | 767 | 17,800 |
2012/06/15 | 765 | 770 | 761 | 767 | 30,100 |
2012/06/14 | 766 | 768 | 762 | 765 | 21,200 |
2012/06/13 | 770 | 776 | 766 | 769 | 16,500 |
2012/06/12 | 770 | 771 | 761 | 770 | 28,400 |
2012/06/11 | 793 | 793 | 775 | 779 | 25,300 |
2012/06/08 | 787 | 787 | 761 | 769 | 81,500 |
2012/06/07 | 768 | 787 | 763 | 787 | 30,100 |
2012/06/06 | 768 | 771 | 760 | 764 | 30,300 |
2012/06/05 | 760 | 768 | 754 | 765 | 25,100 |
2012/06/04 | 755 | 764 | 751 | 760 | 32,700 |
2012/06/01 | 765 | 769 | 760 | 767 | 23,700 |
2012/05/31 | 760 | 774 | 760 | 772 | 20,600 |
2012/05/30 | 770 | 774 | 761 | 768 | 38,400 |
2012/05/29 | 768 | 772 | 764 | 770 | 27,600 |
2012/05/28 | 779 | 779 | 769 | 769 | 20,600 |
2012/05/25 | 778 | 785 | 772 | 778 | 23,900 |
2012/05/24 | 782 | 793 | 775 | 778 | 38,300 |
2012/05/23 | 800 | 801 | 782 | 783 | 50,300 |
2012/05/22 | 799 | 809 | 797 | 798 | 27,100 |
2012/05/21 | 791 | 798 | 791 | 797 | 20,400 |
2012/05/18 | 795 | 796 | 781 | 788 | 57,400 |
2012/05/17 | 800 | 806 | 795 | 799 | 39,900 |
2012/05/16 | 803 | 807 | 800 | 801 | 28,300 |
2012/05/15 | 805 | 810 | 801 | 803 | 37,400 |
2012/05/14 | 808 | 809 | 804 | 807 | 24,000 |
2012/05/11 | 820 | 821 | 805 | 809 | 55,900 |
2012/05/10 | 825 | 832 | 823 | 830 | 17,300 |
2012/05/09 | 843 | 844 | 827 | 827 | 41,700 |
2012/05/08 | 845 | 850 | 841 | 847 | 18,000 |
2012/05/07 | 846 | 849 | 839 | 841 | 51,500 |
2012/05/02 | 863 | 866 | 852 | 865 | 25,700 |
2012/05/01 | 863 | 864 | 851 | 851 | 20,000 |
2012/04/27 | 870 | 871 | 857 | 858 | 27,800 |
2012/04/26 | 868 | 873 | 862 | 873 | 21,500 |
2012/04/25 | 869 | 870 | 862 | 867 | 21,600 |
2012/04/24 | 873 | 873 | 862 | 863 | 28,300 |
2012/04/23 | 890 | 890 | 871 | 871 | 26,500 |
2012/04/20 | 872 | 884 | 872 | 878 | 23,700 |
2012/04/19 | 882 | 882 | 871 | 872 | 22,100 |
2012/04/18 | 882 | 892 | 878 | 889 | 26,600 |
2012/04/17 | 873 | 876 | 868 | 874 | 7,000 |
2012/04/16 | 871 | 883 | 868 | 876 | 13,800 |
2012/04/13 | 866 | 877 | 866 | 871 | 10,400 |
2012/04/12 | 871 | 871 | 862 | 865 | 28,000 |
2012/04/11 | 878 | 882 | 869 | 876 | 17,500 |
2012/04/10 | 885 | 890 | 882 | 886 | 12,800 |
2012/04/09 | 891 | 896 | 885 | 886 | 20,500 |
2012/04/06 | 888 | 895 | 880 | 894 | 24,300 |
2012/04/05 | 886 | 890 | 881 | 888 | 11,100 |
2012/04/04 | 906 | 906 | 886 | 894 | 26,300 |
2012/04/03 | 903 | 912 | 901 | 907 | 20,800 |
2012/04/02 | 924 | 925 | 906 | 910 | 34,300 |
2012/03/30 | 929 | 929 | 918 | 923 | 21,500 |
2012/03/29 | 900 | 931 | 900 | 925 | 41,100 |
2012/03/28 | 933 | 933 | 900 | 909 | 100,500 |
2012/03/27 | 927 | 936 | 921 | 936 | 102,800 |
2012/03/26 | 934 | 935 | 925 | 926 | 48,900 |
2012/03/23 | 928 | 932 | 927 | 928 | 28,400 |
2012/03/22 | 933 | 936 | 927 | 927 | 26,000 |
2012/03/21 | 939 | 940 | 929 | 929 | 38,200 |
2012/03/19 | 937 | 938 | 933 | 933 | 11,800 |
2012/03/16 | 930 | 935 | 928 | 930 | 26,200 |
2012/03/15 | 932 | 937 | 927 | 929 | 23,700 |
2012/03/14 | 930 | 938 | 924 | 924 | 27,600 |
2012/03/13 | 930 | 935 | 923 | 923 | 19,200 |
2012/03/12 | 933 | 934 | 929 | 930 | 12,200 |
2012/03/09 | 915 | 934 | 915 | 930 | 74,000 |
2012/03/08 | 919 | 927 | 912 | 914 | 14,700 |
2012/03/07 | 909 | 922 | 909 | 922 | 31,700 |
2012/03/06 | 917 | 923 | 914 | 914 | 32,800 |
2012/03/05 | 922 | 930 | 916 | 920 | 23,900 |
2012/03/02 | 913 | 925 | 911 | 922 | 26,100 |
2012/03/01 | 912 | 928 | 903 | 913 | 37,000 |
2012/02/29 | 925 | 934 | 910 | 912 | 28,900 |
2012/02/28 | 919 | 924 | 913 | 920 | 31,300 |
2012/02/27 | 914 | 921 | 909 | 919 | 24,100 |
2012/02/24 | 920 | 923 | 910 | 913 | 21,000 |
2012/02/23 | 909 | 924 | 907 | 920 | 28,900 |
2012/02/22 | 899 | 910 | 897 | 910 | 37,700 |
2012/02/21 | 898 | 898 | 886 | 888 | 17,700 |
2012/02/20 | 899 | 905 | 877 | 897 | 38,700 |
2012/02/17 | 893 | 896 | 889 | 891 | 16,600 |
2012/02/16 | 892 | 894 | 887 | 888 | 24,000 |
2012/02/15 | 895 | 899 | 885 | 895 | 29,000 |
2012/02/14 | 888 | 894 | 885 | 894 | 12,300 |
2012/02/13 | 883 | 891 | 879 | 888 | 17,800 |
2012/02/10 | 888 | 888 | 880 | 884 | 30,700 |
2012/02/09 | 889 | 889 | 884 | 886 | 15,800 |
2012/02/08 | 889 | 890 | 882 | 890 | 32,100 |
2012/02/07 | 884 | 889 | 880 | 885 | 20,100 |
2012/02/06 | 889 | 890 | 885 | 885 | 15,100 |
2012/02/03 | 886 | 888 | 881 | 883 | 26,300 |
2012/02/02 | 874 | 895 | 874 | 895 | 29,900 |
2012/02/01 | 862 | 871 | 861 | 869 | 20,900 |
2012/01/31 | 862 | 864 | 859 | 862 | 23,200 |
2012/01/30 | 861 | 862 | 856 | 857 | 25,400 |
2012/01/27 | 862 | 867 | 862 | 862 | 32,100 |
2012/01/26 | 856 | 863 | 855 | 862 | 20,800 |
2012/01/25 | 855 | 867 | 855 | 862 | 17,300 |
2012/01/24 | 865 | 865 | 852 | 855 | 13,100 |
2012/01/23 | 850 | 865 | 850 | 850 | 30,900 |
2012/01/20 | 850 | 857 | 849 | 857 | 42,100 |
2012/01/19 | 849 | 851 | 843 | 844 | 18,600 |
2012/01/18 | 845 | 857 | 842 | 847 | 35,700 |
2012/01/17 | 841 | 843 | 838 | 841 | 8,400 |
2012/01/16 | 842 | 842 | 835 | 840 | 11,600 |
2012/01/13 | 838 | 845 | 834 | 841 | 18,600 |
2012/01/12 | 841 | 841 | 830 | 833 | 29,700 |
2012/01/11 | 841 | 848 | 837 | 837 | 16,400 |
2012/01/10 | 845 | 860 | 838 | 838 | 21,500 |
2012/01/06 | 835 | 838 | 829 | 830 | 19,300 |
2012/01/05 | 842 | 842 | 835 | 835 | 10,300 |
2012/01/04 | 837 | 845 | 835 | 844 | 32,700 |