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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,290 | 1,290 | 1,274 | 1,286 | 91,800 |
| 2013/12/27 | 1,250 | 1,276 | 1,247 | 1,276 | 157,600 |
| 2013/12/26 | 1,222 | 1,246 | 1,219 | 1,244 | 109,100 |
| 2013/12/25 | 1,197 | 1,214 | 1,197 | 1,214 | 137,600 |
| 2013/12/24 | 1,224 | 1,229 | 1,200 | 1,212 | 170,700 |
| 2013/12/20 | 1,235 | 1,244 | 1,221 | 1,223 | 155,500 |
| 2013/12/19 | 1,242 | 1,248 | 1,234 | 1,244 | 117,500 |
| 2013/12/18 | 1,250 | 1,259 | 1,227 | 1,233 | 142,900 |
| 2013/12/17 | 1,254 | 1,255 | 1,244 | 1,248 | 43,900 |
| 2013/12/16 | 1,258 | 1,274 | 1,253 | 1,253 | 137,900 |
| 2013/12/13 | 1,241 | 1,254 | 1,234 | 1,245 | 189,800 |
| 2013/12/12 | 1,258 | 1,258 | 1,241 | 1,248 | 107,400 |
| 2013/12/11 | 1,279 | 1,282 | 1,263 | 1,268 | 77,700 |
| 2013/12/10 | 1,277 | 1,285 | 1,274 | 1,284 | 96,200 |
| 2013/12/09 | 1,281 | 1,286 | 1,269 | 1,275 | 77,400 |
| 2013/12/06 | 1,270 | 1,285 | 1,263 | 1,277 | 93,200 |
| 2013/12/05 | 1,274 | 1,294 | 1,270 | 1,270 | 93,800 |
| 2013/12/04 | 1,296 | 1,299 | 1,273 | 1,281 | 108,500 |
| 2013/12/03 | 1,313 | 1,321 | 1,297 | 1,307 | 125,700 |
| 2013/12/02 | 1,313 | 1,320 | 1,310 | 1,313 | 72,200 |
| 2013/11/29 | 1,323 | 1,326 | 1,313 | 1,319 | 60,600 |
| 2013/11/28 | 1,330 | 1,330 | 1,320 | 1,328 | 58,000 |
| 2013/11/27 | 1,336 | 1,339 | 1,326 | 1,330 | 68,800 |
| 2013/11/26 | 1,316 | 1,339 | 1,316 | 1,339 | 108,300 |
| 2013/11/25 | 1,321 | 1,328 | 1,315 | 1,328 | 69,500 |
| 2013/11/22 | 1,330 | 1,334 | 1,315 | 1,321 | 99,900 |
| 2013/11/21 | 1,340 | 1,343 | 1,327 | 1,339 | 101,100 |
| 2013/11/20 | 1,320 | 1,340 | 1,316 | 1,339 | 169,400 |
| 2013/11/19 | 1,324 | 1,325 | 1,308 | 1,313 | 104,100 |
| 2013/11/18 | 1,325 | 1,329 | 1,316 | 1,317 | 79,300 |
| 2013/11/15 | 1,325 | 1,325 | 1,315 | 1,322 | 121,000 |
| 2013/11/14 | 1,313 | 1,322 | 1,307 | 1,318 | 92,100 |
| 2013/11/13 | 1,312 | 1,324 | 1,311 | 1,316 | 105,000 |
| 2013/11/12 | 1,299 | 1,309 | 1,295 | 1,309 | 82,100 |
| 2013/11/11 | 1,289 | 1,302 | 1,275 | 1,299 | 145,100 |
| 2013/11/08 | 1,274 | 1,278 | 1,262 | 1,268 | 119,400 |
| 2013/11/07 | 1,269 | 1,286 | 1,255 | 1,283 | 169,200 |
| 2013/11/06 | 1,254 | 1,275 | 1,252 | 1,270 | 87,200 |
| 2013/11/05 | 1,270 | 1,274 | 1,250 | 1,252 | 77,000 |
| 2013/11/01 | 1,266 | 1,273 | 1,252 | 1,256 | 81,500 |
| 2013/10/31 | 1,255 | 1,282 | 1,251 | 1,272 | 133,400 |
| 2013/10/30 | 1,254 | 1,255 | 1,241 | 1,249 | 158,500 |
| 2013/10/29 | 1,251 | 1,264 | 1,237 | 1,247 | 165,800 |
| 2013/10/28 | 1,241 | 1,255 | 1,241 | 1,251 | 62,000 |
| 2013/10/25 | 1,254 | 1,260 | 1,235 | 1,236 | 112,100 |
| 2013/10/24 | 1,250 | 1,260 | 1,240 | 1,249 | 147,700 |
| 2013/10/23 | 1,280 | 1,288 | 1,255 | 1,255 | 119,800 |
| 2013/10/22 | 1,300 | 1,300 | 1,277 | 1,282 | 94,100 |
| 2013/10/21 | 1,281 | 1,298 | 1,281 | 1,296 | 70,800 |
| 2013/10/18 | 1,278 | 1,289 | 1,274 | 1,277 | 55,700 |
| 2013/10/17 | 1,274 | 1,285 | 1,269 | 1,275 | 49,200 |
| 2013/10/16 | 1,277 | 1,279 | 1,258 | 1,264 | 80,000 |
| 2013/10/15 | 1,281 | 1,291 | 1,274 | 1,277 | 66,200 |
| 2013/10/11 | 1,300 | 1,307 | 1,274 | 1,283 | 124,500 |
| 2013/10/10 | 1,287 | 1,295 | 1,271 | 1,288 | 76,000 |
| 2013/10/09 | 1,247 | 1,279 | 1,245 | 1,279 | 104,600 |
| 2013/10/08 | 1,263 | 1,268 | 1,241 | 1,247 | 135,600 |
| 2013/10/07 | 1,282 | 1,296 | 1,262 | 1,263 | 99,800 |
| 2013/10/04 | 1,307 | 1,319 | 1,288 | 1,292 | 96,800 |
| 2013/10/03 | 1,314 | 1,326 | 1,309 | 1,310 | 73,300 |
| 2013/10/02 | 1,330 | 1,345 | 1,305 | 1,314 | 102,600 |
| 2013/10/01 | 1,329 | 1,347 | 1,326 | 1,337 | 94,600 |
| 2013/09/30 | 1,317 | 1,329 | 1,303 | 1,327 | 110,200 |
| 2013/09/27 | 1,320 | 1,329 | 1,302 | 1,321 | 112,400 |
| 2013/09/26 | 1,295 | 1,325 | 1,285 | 1,325 | 118,900 |
| 2013/09/25 | 1,300 | 1,312 | 1,293 | 1,298 | 64,900 |
| 2013/09/24 | 1,302 | 1,305 | 1,293 | 1,300 | 108,500 |
| 2013/09/20 | 1,312 | 1,321 | 1,298 | 1,307 | 79,300 |
| 2013/09/19 | 1,296 | 1,310 | 1,292 | 1,310 | 69,300 |
| 2013/09/18 | 1,308 | 1,314 | 1,285 | 1,291 | 168,400 |
| 2013/09/17 | 1,317 | 1,322 | 1,306 | 1,308 | 74,500 |
| 2013/09/13 | 1,300 | 1,320 | 1,281 | 1,312 | 193,700 |
| 2013/09/12 | 1,348 | 1,348 | 1,318 | 1,324 | 169,700 |
| 2013/09/11 | 1,353 | 1,353 | 1,343 | 1,345 | 70,900 |
| 2013/09/10 | 1,350 | 1,350 | 1,330 | 1,349 | 77,100 |
| 2013/09/09 | 1,347 | 1,368 | 1,334 | 1,347 | 51,600 |
| 2013/09/06 | 1,347 | 1,353 | 1,319 | 1,328 | 57,900 |
| 2013/09/05 | 1,370 | 1,371 | 1,346 | 1,350 | 87,100 |
| 2013/09/04 | 1,358 | 1,376 | 1,350 | 1,370 | 86,600 |
| 2013/09/03 | 1,342 | 1,368 | 1,342 | 1,362 | 74,800 |
| 2013/09/02 | 1,330 | 1,350 | 1,324 | 1,342 | 50,100 |
| 2013/08/30 | 1,335 | 1,338 | 1,291 | 1,318 | 140,700 |
| 2013/08/29 | 1,318 | 1,334 | 1,312 | 1,332 | 60,800 |
| 2013/08/28 | 1,328 | 1,328 | 1,303 | 1,318 | 72,600 |
| 2013/08/27 | 1,337 | 1,354 | 1,330 | 1,347 | 80,800 |
| 2013/08/26 | 1,359 | 1,370 | 1,345 | 1,349 | 103,100 |
| 2013/08/23 | 1,366 | 1,370 | 1,346 | 1,354 | 89,000 |
| 2013/08/22 | 1,352 | 1,365 | 1,341 | 1,352 | 61,900 |
| 2013/08/21 | 1,359 | 1,373 | 1,344 | 1,366 | 156,400 |
| 2013/08/20 | 1,376 | 1,396 | 1,355 | 1,357 | 341,400 |
| 2013/08/19 | 1,358 | 1,392 | 1,355 | 1,384 | 335,500 |
| 2013/08/16 | 1,336 | 1,366 | 1,335 | 1,350 | 265,300 |
| 2013/08/15 | 1,355 | 1,356 | 1,340 | 1,344 | 115,200 |
| 2013/08/14 | 1,355 | 1,363 | 1,344 | 1,355 | 127,300 |
| 2013/08/13 | 1,346 | 1,353 | 1,330 | 1,350 | 112,300 |
| 2013/08/12 | 1,307 | 1,351 | 1,307 | 1,347 | 220,300 |
| 2013/08/09 | 1,342 | 1,361 | 1,328 | 1,350 | 245,800 |
| 2013/08/08 | 1,313 | 1,386 | 1,313 | 1,352 | 458,200 |
| 2013/08/07 | 1,324 | 1,329 | 1,299 | 1,299 | 201,400 |
| 2013/08/06 | 1,370 | 1,370 | 1,332 | 1,345 | 149,600 |
| 2013/08/05 | 1,340 | 1,350 | 1,327 | 1,340 | 67,100 |
| 2013/08/02 | 1,321 | 1,353 | 1,317 | 1,352 | 110,800 |
| 2013/08/01 | 1,320 | 1,337 | 1,305 | 1,321 | 177,200 |
| 2013/07/31 | 1,400 | 1,400 | 1,318 | 1,336 | 445,600 |
| 2013/07/30 | 1,307 | 1,351 | 1,300 | 1,335 | 137,000 |
| 2013/07/29 | 1,330 | 1,333 | 1,300 | 1,318 | 120,400 |
| 2013/07/26 | 1,350 | 1,363 | 1,322 | 1,346 | 114,200 |
| 2013/07/25 | 1,402 | 1,402 | 1,356 | 1,369 | 112,900 |
| 2013/07/24 | 1,390 | 1,403 | 1,375 | 1,402 | 114,100 |
| 2013/07/23 | 1,388 | 1,406 | 1,375 | 1,399 | 233,900 |
| 2013/07/22 | 1,345 | 1,388 | 1,345 | 1,382 | 401,800 |
| 2013/07/19 | 1,315 | 1,333 | 1,290 | 1,328 | 203,200 |
| 2013/07/18 | 1,304 | 1,332 | 1,303 | 1,307 | 204,100 |
| 2013/07/17 | 1,290 | 1,319 | 1,289 | 1,296 | 116,800 |
| 2013/07/16 | 1,297 | 1,304 | 1,290 | 1,291 | 57,600 |
| 2013/07/12 | 1,289 | 1,310 | 1,284 | 1,294 | 89,200 |
| 2013/07/11 | 1,295 | 1,308 | 1,272 | 1,286 | 100,200 |
| 2013/07/10 | 1,302 | 1,312 | 1,290 | 1,295 | 108,200 |
| 2013/07/09 | 1,297 | 1,312 | 1,282 | 1,301 | 113,200 |
| 2013/07/08 | 1,306 | 1,315 | 1,269 | 1,269 | 137,100 |
| 2013/07/05 | 1,312 | 1,330 | 1,303 | 1,306 | 149,200 |
| 2013/07/04 | 1,286 | 1,326 | 1,280 | 1,307 | 176,400 |
| 2013/07/03 | 1,240 | 1,332 | 1,229 | 1,304 | 558,100 |
| 2013/07/02 | 1,230 | 1,242 | 1,200 | 1,212 | 278,300 |
| 2013/07/01 | 1,207 | 1,249 | 1,196 | 1,230 | 219,000 |
| 2013/06/28 | 1,186 | 1,225 | 1,183 | 1,199 | 174,400 |
| 2013/06/27 | 1,169 | 1,192 | 1,146 | 1,186 | 81,600 |
| 2013/06/26 | 1,201 | 1,204 | 1,150 | 1,150 | 88,000 |
| 2013/06/25 | 1,183 | 1,200 | 1,157 | 1,183 | 222,600 |
| 2013/06/24 | 1,228 | 1,247 | 1,187 | 1,190 | 253,500 |
| 2013/06/21 | 1,207 | 1,217 | 1,180 | 1,198 | 337,300 |
| 2013/06/20 | 1,223 | 1,245 | 1,200 | 1,231 | 155,500 |
| 2013/06/19 | 1,222 | 1,241 | 1,205 | 1,225 | 128,400 |
| 2013/06/18 | 1,197 | 1,230 | 1,192 | 1,201 | 62,400 |
| 2013/06/17 | 1,220 | 1,246 | 1,171 | 1,209 | 303,900 |
| 2013/06/14 | 1,218 | 1,229 | 1,159 | 1,162 | 298,400 |
| 2013/06/13 | 1,186 | 1,188 | 1,150 | 1,170 | 142,600 |
| 2013/06/12 | 1,185 | 1,220 | 1,158 | 1,210 | 118,100 |
| 2013/06/11 | 1,235 | 1,239 | 1,198 | 1,204 | 295,700 |
| 2013/06/10 | 1,208 | 1,231 | 1,193 | 1,230 | 237,300 |
| 2013/06/07 | 1,175 | 1,191 | 1,135 | 1,167 | 401,400 |
| 2013/06/06 | 1,222 | 1,222 | 1,161 | 1,180 | 338,400 |
| 2013/06/05 | 1,192 | 1,241 | 1,183 | 1,222 | 217,300 |
| 2013/06/04 | 1,190 | 1,195 | 1,168 | 1,190 | 161,800 |
| 2013/06/03 | 1,229 | 1,229 | 1,196 | 1,198 | 127,700 |
| 2013/05/31 | 1,212 | 1,279 | 1,212 | 1,240 | 150,800 |
| 2013/05/30 | 1,226 | 1,257 | 1,203 | 1,209 | 103,800 |
| 2013/05/29 | 1,230 | 1,265 | 1,216 | 1,251 | 98,300 |
| 2013/05/28 | 1,200 | 1,223 | 1,192 | 1,207 | 87,200 |
| 2013/05/27 | 1,245 | 1,245 | 1,192 | 1,212 | 136,800 |
| 2013/05/24 | 1,281 | 1,325 | 1,222 | 1,268 | 189,400 |
| 2013/05/23 | 1,305 | 1,344 | 1,277 | 1,295 | 301,800 |
| 2013/05/22 | 1,320 | 1,325 | 1,304 | 1,312 | 96,100 |
| 2013/05/21 | 1,335 | 1,338 | 1,315 | 1,330 | 133,000 |
| 2013/05/20 | 1,345 | 1,350 | 1,330 | 1,341 | 140,100 |
| 2013/05/17 | 1,309 | 1,349 | 1,302 | 1,339 | 122,300 |
| 2013/05/16 | 1,332 | 1,333 | 1,264 | 1,311 | 239,800 |
| 2013/05/15 | 1,346 | 1,374 | 1,335 | 1,349 | 251,600 |
| 2013/05/14 | 1,365 | 1,369 | 1,352 | 1,359 | 241,800 |
| 2013/05/13 | 1,310 | 1,418 | 1,296 | 1,353 | 460,300 |
| 2013/05/10 | 1,290 | 1,319 | 1,280 | 1,296 | 127,500 |
| 2013/05/09 | 1,322 | 1,335 | 1,284 | 1,288 | 120,300 |
| 2013/05/08 | 1,350 | 1,358 | 1,315 | 1,321 | 176,100 |
| 2013/05/07 | 1,321 | 1,344 | 1,315 | 1,338 | 214,800 |
| 2013/05/02 | 1,300 | 1,317 | 1,283 | 1,300 | 179,500 |
| 2013/05/01 | 1,330 | 1,371 | 1,315 | 1,319 | 319,400 |
| 2013/04/30 | 1,317 | 1,348 | 1,317 | 1,330 | 186,900 |
| 2013/04/26 | 1,345 | 1,353 | 1,305 | 1,318 | 228,700 |
| 2013/04/25 | 1,401 | 1,436 | 1,291 | 1,339 | 628,700 |
| 2013/04/24 | 1,288 | 1,400 | 1,261 | 1,398 | 1,044,800 |
| 2013/04/23 | 1,160 | 1,350 | 1,142 | 1,258 | 924,300 |
| 2013/04/22 | 1,170 | 1,199 | 1,145 | 1,154 | 223,800 |
| 2013/04/19 | 1,156 | 1,200 | 1,130 | 1,159 | 292,200 |
| 2013/04/18 | 1,250 | 1,251 | 1,147 | 1,155 | 850,200 |
| 2013/04/17 | 1,057 | 1,147 | 1,044 | 1,147 | 669,900 |
| 2013/04/16 | 999 | 1,018 | 991 | 997 | 97,500 |
| 2013/04/15 | 1,034 | 1,034 | 1,005 | 1,008 | 50,200 |
| 2013/04/12 | 1,030 | 1,037 | 1,020 | 1,033 | 75,600 |
| 2013/04/11 | 1,032 | 1,040 | 1,016 | 1,030 | 54,500 |
| 2013/04/10 | 1,025 | 1,032 | 1,012 | 1,029 | 105,200 |
| 2013/04/09 | 1,020 | 1,029 | 1,011 | 1,014 | 81,900 |
| 2013/04/08 | 1,030 | 1,040 | 1,019 | 1,030 | 101,400 |
| 2013/04/05 | 1,016 | 1,039 | 1,010 | 1,030 | 115,000 |
| 2013/04/04 | 988 | 1,006 | 960 | 1,005 | 107,100 |
| 2013/04/03 | 948 | 963 | 947 | 958 | 55,300 |
| 2013/04/02 | 955 | 964 | 922 | 943 | 122,000 |
| 2013/04/01 | 1,009 | 1,009 | 966 | 967 | 77,800 |
| 2013/03/29 | 1,016 | 1,016 | 1,000 | 1,002 | 52,400 |
| 2013/03/28 | 1,030 | 1,030 | 1,007 | 1,018 | 53,600 |
| 2013/03/27 | 1,024 | 1,040 | 1,023 | 1,029 | 151,000 |
| 2013/03/26 | 1,023 | 1,060 | 1,022 | 1,044 | 298,900 |
| 2013/03/25 | 1,003 | 1,035 | 1,003 | 1,025 | 215,600 |
| 2013/03/22 | 1,008 | 1,015 | 1,001 | 1,005 | 153,800 |
| 2013/03/21 | 1,017 | 1,026 | 1,005 | 1,007 | 185,700 |
| 2013/03/19 | 991 | 1,011 | 991 | 1,006 | 124,000 |
| 2013/03/18 | 996 | 1,003 | 990 | 996 | 120,700 |
| 2013/03/15 | 999 | 1,009 | 998 | 998 | 134,900 |
| 2013/03/14 | 995 | 1,014 | 995 | 1,011 | 87,200 |
| 2013/03/13 | 996 | 1,004 | 995 | 998 | 80,800 |
| 2013/03/12 | 1,004 | 1,010 | 1,001 | 1,002 | 81,500 |
| 2013/03/11 | 1,023 | 1,024 | 1,013 | 1,017 | 93,400 |
| 2013/03/08 | 1,000 | 1,020 | 1,000 | 1,015 | 188,300 |
| 2013/03/07 | 1,002 | 1,019 | 997 | 1,013 | 108,100 |
| 2013/03/06 | 995 | 999 | 990 | 999 | 86,400 |
| 2013/03/05 | 992 | 995 | 982 | 993 | 107,800 |
| 2013/03/04 | 997 | 998 | 988 | 990 | 77,900 |
| 2013/03/01 | 995 | 1,003 | 989 | 994 | 63,400 |
| 2013/02/28 | 980 | 998 | 980 | 998 | 67,200 |
| 2013/02/27 | 988 | 988 | 976 | 977 | 54,000 |
| 2013/02/26 | 987 | 987 | 977 | 978 | 82,800 |
| 2013/02/25 | 998 | 1,004 | 995 | 995 | 66,400 |
| 2013/02/22 | 992 | 993 | 977 | 988 | 70,200 |
| 2013/02/21 | 980 | 998 | 980 | 990 | 78,100 |
| 2013/02/20 | 988 | 994 | 978 | 994 | 39,800 |
| 2013/02/19 | 960 | 985 | 959 | 983 | 38,100 |
| 2013/02/18 | 969 | 980 | 962 | 965 | 54,000 |
| 2013/02/15 | 975 | 976 | 946 | 953 | 58,100 |
| 2013/02/14 | 977 | 988 | 975 | 975 | 41,600 |
| 2013/02/13 | 992 | 996 | 976 | 980 | 46,900 |
| 2013/02/12 | 998 | 1,011 | 985 | 993 | 51,400 |
| 2013/02/08 | 1,002 | 1,002 | 972 | 983 | 62,100 |
| 2013/02/07 | 1,019 | 1,025 | 985 | 1,001 | 106,200 |
| 2013/02/06 | 998 | 1,018 | 987 | 1,013 | 69,700 |
| 2013/02/05 | 998 | 998 | 964 | 969 | 56,700 |
| 2013/02/04 | 1,001 | 1,008 | 992 | 998 | 37,800 |
| 2013/02/01 | 1,008 | 1,015 | 1,005 | 1,008 | 28,700 |
| 2013/01/31 | 1,010 | 1,010 | 998 | 1,002 | 49,300 |
| 2013/01/30 | 1,004 | 1,007 | 1,000 | 1,004 | 30,600 |
| 2013/01/29 | 995 | 1,003 | 995 | 997 | 27,600 |
| 2013/01/28 | 1,000 | 1,017 | 995 | 995 | 78,500 |
| 2013/01/25 | 1,000 | 1,009 | 997 | 1,001 | 80,500 |
| 2013/01/24 | 979 | 989 | 970 | 987 | 29,500 |
| 2013/01/23 | 971 | 984 | 971 | 978 | 22,300 |
| 2013/01/22 | 991 | 991 | 968 | 979 | 41,000 |
| 2013/01/21 | 985 | 1,005 | 985 | 991 | 101,800 |
| 2013/01/18 | 962 | 983 | 962 | 980 | 63,200 |
| 2013/01/17 | 950 | 960 | 947 | 960 | 71,900 |
| 2013/01/16 | 945 | 947 | 936 | 938 | 26,900 |
| 2013/01/15 | 950 | 957 | 941 | 943 | 42,800 |
| 2013/01/11 | 940 | 947 | 935 | 945 | 43,500 |
| 2013/01/10 | 931 | 936 | 925 | 932 | 24,400 |
| 2013/01/09 | 924 | 937 | 921 | 932 | 21,700 |
| 2013/01/08 | 938 | 938 | 921 | 923 | 27,200 |
| 2013/01/07 | 943 | 944 | 928 | 932 | 26,100 |
| 2013/01/04 | 942 | 943 | 929 | 939 | 50,500 |