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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,712 | 1,733 | 1,697 | 1,732 | 78,800 |
| 2016/12/29 | 1,691 | 1,718 | 1,684 | 1,715 | 76,200 |
| 2016/12/28 | 1,675 | 1,720 | 1,674 | 1,707 | 113,400 |
| 2016/12/27 | 1,690 | 1,705 | 1,685 | 1,691 | 70,700 |
| 2016/12/26 | 1,658 | 1,691 | 1,657 | 1,689 | 95,300 |
| 2016/12/22 | 1,645 | 1,660 | 1,641 | 1,657 | 40,500 |
| 2016/12/21 | 1,678 | 1,680 | 1,653 | 1,663 | 57,600 |
| 2016/12/20 | 1,671 | 1,687 | 1,656 | 1,678 | 66,600 |
| 2016/12/19 | 1,686 | 1,690 | 1,663 | 1,685 | 67,600 |
| 2016/12/16 | 1,647 | 1,689 | 1,638 | 1,686 | 181,600 |
| 2016/12/15 | 1,613 | 1,641 | 1,605 | 1,636 | 89,200 |
| 2016/12/14 | 1,647 | 1,653 | 1,611 | 1,612 | 74,300 |
| 2016/12/13 | 1,592 | 1,655 | 1,563 | 1,655 | 146,200 |
| 2016/12/12 | 1,585 | 1,589 | 1,560 | 1,582 | 77,100 |
| 2016/12/09 | 1,538 | 1,576 | 1,535 | 1,566 | 133,900 |
| 2016/12/08 | 1,551 | 1,561 | 1,526 | 1,538 | 91,600 |
| 2016/12/07 | 1,540 | 1,553 | 1,535 | 1,551 | 63,100 |
| 2016/12/06 | 1,556 | 1,565 | 1,530 | 1,537 | 92,600 |
| 2016/12/05 | 1,555 | 1,569 | 1,539 | 1,547 | 64,200 |
| 2016/12/02 | 1,593 | 1,615 | 1,546 | 1,556 | 148,300 |
| 2016/12/01 | 1,647 | 1,647 | 1,602 | 1,616 | 68,300 |
| 2016/11/30 | 1,605 | 1,640 | 1,596 | 1,637 | 124,400 |
| 2016/11/29 | 1,621 | 1,629 | 1,613 | 1,618 | 53,700 |
| 2016/11/28 | 1,632 | 1,647 | 1,621 | 1,643 | 37,800 |
| 2016/11/25 | 1,612 | 1,649 | 1,600 | 1,647 | 100,000 |
| 2016/11/24 | 1,643 | 1,644 | 1,614 | 1,616 | 55,000 |
| 2016/11/22 | 1,624 | 1,645 | 1,624 | 1,639 | 53,800 |
| 2016/11/21 | 1,637 | 1,647 | 1,620 | 1,630 | 62,600 |
| 2016/11/18 | 1,678 | 1,684 | 1,631 | 1,638 | 87,300 |
| 2016/11/17 | 1,648 | 1,681 | 1,648 | 1,678 | 114,800 |
| 2016/11/16 | 1,603 | 1,667 | 1,568 | 1,660 | 251,600 |
| 2016/11/15 | 1,586 | 1,597 | 1,553 | 1,595 | 95,300 |
| 2016/11/14 | 1,564 | 1,612 | 1,530 | 1,586 | 227,700 |
| 2016/11/11 | 1,550 | 1,591 | 1,518 | 1,537 | 175,800 |
| 2016/11/10 | 1,518 | 1,540 | 1,486 | 1,534 | 200,100 |
| 2016/11/09 | 1,617 | 1,620 | 1,411 | 1,458 | 327,000 |
| 2016/11/08 | 1,602 | 1,642 | 1,575 | 1,596 | 45,100 |
| 2016/11/07 | 1,598 | 1,627 | 1,588 | 1,620 | 70,500 |
| 2016/11/04 | 1,602 | 1,602 | 1,557 | 1,568 | 88,100 |
| 2016/11/02 | 1,651 | 1,655 | 1,605 | 1,617 | 54,600 |
| 2016/11/01 | 1,670 | 1,683 | 1,664 | 1,672 | 39,900 |
| 2016/10/31 | 1,673 | 1,697 | 1,654 | 1,686 | 72,000 |
| 2016/10/28 | 1,680 | 1,694 | 1,665 | 1,686 | 107,100 |
| 2016/10/27 | 1,669 | 1,682 | 1,661 | 1,680 | 53,000 |
| 2016/10/26 | 1,685 | 1,706 | 1,672 | 1,682 | 86,700 |
| 2016/10/25 | 1,681 | 1,696 | 1,669 | 1,686 | 67,700 |
| 2016/10/24 | 1,673 | 1,692 | 1,670 | 1,679 | 52,400 |
| 2016/10/21 | 1,690 | 1,693 | 1,664 | 1,677 | 100,700 |
| 2016/10/20 | 1,719 | 1,719 | 1,670 | 1,702 | 122,400 |
| 2016/10/19 | 1,716 | 1,754 | 1,705 | 1,722 | 106,100 |
| 2016/10/18 | 1,673 | 1,759 | 1,671 | 1,720 | 159,200 |
| 2016/10/17 | 1,637 | 1,685 | 1,621 | 1,680 | 108,500 |
| 2016/10/14 | 1,662 | 1,671 | 1,637 | 1,645 | 48,500 |
| 2016/10/13 | 1,663 | 1,678 | 1,638 | 1,669 | 60,100 |
| 2016/10/12 | 1,638 | 1,682 | 1,638 | 1,660 | 71,700 |
| 2016/10/11 | 1,649 | 1,659 | 1,629 | 1,657 | 63,900 |
| 2016/10/07 | 1,660 | 1,667 | 1,651 | 1,665 | 37,700 |
| 2016/10/06 | 1,703 | 1,703 | 1,671 | 1,674 | 61,200 |
| 2016/10/05 | 1,712 | 1,717 | 1,680 | 1,697 | 84,100 |
| 2016/10/04 | 1,660 | 1,705 | 1,647 | 1,703 | 132,900 |
| 2016/10/03 | 1,693 | 1,695 | 1,649 | 1,657 | 61,800 |
| 2016/09/30 | 1,677 | 1,696 | 1,648 | 1,653 | 84,600 |
| 2016/09/29 | 1,699 | 1,714 | 1,671 | 1,701 | 106,700 |
| 2016/09/28 | 1,650 | 1,692 | 1,646 | 1,679 | 75,200 |
| 2016/09/27 | 1,612 | 1,692 | 1,604 | 1,692 | 249,300 |
| 2016/09/26 | 1,633 | 1,646 | 1,603 | 1,626 | 320,900 |
| 2016/09/23 | 1,600 | 1,645 | 1,593 | 1,643 | 113,000 |
| 2016/09/21 | 1,557 | 1,592 | 1,529 | 1,592 | 74,800 |
| 2016/09/20 | 1,534 | 1,556 | 1,488 | 1,542 | 45,300 |
| 2016/09/16 | 1,530 | 1,565 | 1,520 | 1,551 | 67,100 |
| 2016/09/15 | 1,518 | 1,544 | 1,518 | 1,533 | 40,400 |
| 2016/09/14 | 1,518 | 1,540 | 1,518 | 1,523 | 42,200 |
| 2016/09/13 | 1,537 | 1,566 | 1,524 | 1,537 | 50,300 |
| 2016/09/12 | 1,524 | 1,538 | 1,511 | 1,522 | 54,500 |
| 2016/09/09 | 1,531 | 1,559 | 1,525 | 1,555 | 95,200 |
| 2016/09/08 | 1,508 | 1,523 | 1,496 | 1,519 | 51,400 |
| 2016/09/07 | 1,477 | 1,509 | 1,477 | 1,505 | 50,900 |
| 2016/09/06 | 1,457 | 1,494 | 1,457 | 1,490 | 54,500 |
| 2016/09/05 | 1,460 | 1,466 | 1,441 | 1,458 | 47,900 |
| 2016/09/02 | 1,436 | 1,455 | 1,429 | 1,448 | 71,200 |
| 2016/09/01 | 1,442 | 1,444 | 1,426 | 1,442 | 77,100 |
| 2016/08/31 | 1,457 | 1,462 | 1,426 | 1,461 | 113,600 |
| 2016/08/30 | 1,435 | 1,537 | 1,432 | 1,466 | 171,700 |
| 2016/08/29 | 1,460 | 1,468 | 1,410 | 1,428 | 84,500 |
| 2016/08/26 | 1,451 | 1,463 | 1,433 | 1,437 | 62,800 |
| 2016/08/25 | 1,467 | 1,483 | 1,447 | 1,465 | 42,500 |
| 2016/08/24 | 1,476 | 1,486 | 1,457 | 1,463 | 32,400 |
| 2016/08/23 | 1,456 | 1,500 | 1,456 | 1,475 | 63,200 |
| 2016/08/22 | 1,444 | 1,477 | 1,438 | 1,472 | 51,000 |
| 2016/08/19 | 1,453 | 1,460 | 1,428 | 1,436 | 66,900 |
| 2016/08/18 | 1,479 | 1,495 | 1,453 | 1,454 | 73,300 |
| 2016/08/17 | 1,500 | 1,519 | 1,476 | 1,488 | 89,200 |
| 2016/08/16 | 1,527 | 1,547 | 1,503 | 1,504 | 64,000 |
| 2016/08/15 | 1,549 | 1,558 | 1,520 | 1,520 | 25,600 |
| 2016/08/12 | 1,537 | 1,556 | 1,537 | 1,553 | 47,300 |
| 2016/08/10 | 1,554 | 1,565 | 1,524 | 1,534 | 60,000 |
| 2016/08/09 | 1,536 | 1,559 | 1,527 | 1,556 | 76,900 |
| 2016/08/08 | 1,605 | 1,611 | 1,526 | 1,539 | 101,100 |
| 2016/08/05 | 1,567 | 1,586 | 1,550 | 1,578 | 61,700 |
| 2016/08/04 | 1,614 | 1,625 | 1,549 | 1,561 | 135,800 |
| 2016/08/03 | 1,664 | 1,675 | 1,567 | 1,574 | 183,800 |
| 2016/08/02 | 1,712 | 1,732 | 1,676 | 1,684 | 132,300 |
| 2016/08/01 | 1,669 | 1,723 | 1,648 | 1,710 | 138,900 |
| 2016/07/29 | 1,627 | 1,682 | 1,600 | 1,679 | 183,800 |
| 2016/07/28 | 1,683 | 1,708 | 1,648 | 1,671 | 134,200 |
| 2016/07/27 | 1,690 | 1,705 | 1,663 | 1,674 | 98,200 |
| 2016/07/26 | 1,686 | 1,688 | 1,660 | 1,668 | 90,100 |
| 2016/07/25 | 1,699 | 1,710 | 1,680 | 1,692 | 129,800 |
| 2016/07/22 | 1,683 | 1,716 | 1,680 | 1,695 | 96,700 |
| 2016/07/21 | 1,725 | 1,725 | 1,681 | 1,700 | 77,600 |
| 2016/07/20 | 1,710 | 1,715 | 1,693 | 1,710 | 59,800 |
| 2016/07/19 | 1,661 | 1,712 | 1,641 | 1,709 | 143,900 |
| 2016/07/15 | 1,697 | 1,697 | 1,653 | 1,660 | 94,100 |
| 2016/07/14 | 1,676 | 1,699 | 1,657 | 1,688 | 81,600 |
| 2016/07/13 | 1,703 | 1,719 | 1,665 | 1,672 | 81,300 |
| 2016/07/12 | 1,696 | 1,725 | 1,673 | 1,677 | 123,900 |
| 2016/07/11 | 1,648 | 1,715 | 1,643 | 1,687 | 165,700 |
| 2016/07/08 | 1,623 | 1,647 | 1,600 | 1,601 | 115,900 |
| 2016/07/07 | 1,630 | 1,648 | 1,610 | 1,622 | 69,800 |
| 2016/07/06 | 1,608 | 1,637 | 1,593 | 1,633 | 79,500 |
| 2016/07/05 | 1,643 | 1,656 | 1,623 | 1,641 | 73,900 |
| 2016/07/04 | 1,597 | 1,647 | 1,582 | 1,640 | 104,900 |
| 2016/07/01 | 1,577 | 1,619 | 1,577 | 1,604 | 107,000 |
| 2016/06/30 | 1,606 | 1,636 | 1,581 | 1,587 | 98,400 |
| 2016/06/29 | 1,561 | 1,612 | 1,561 | 1,604 | 207,600 |
| 2016/06/28 | 1,493 | 1,576 | 1,485 | 1,561 | 169,000 |
| 2016/06/27 | 1,465 | 1,517 | 1,465 | 1,515 | 117,600 |
| 2016/06/24 | 1,608 | 1,627 | 1,350 | 1,452 | 269,800 |
| 2016/06/23 | 1,592 | 1,616 | 1,577 | 1,608 | 116,600 |
| 2016/06/22 | 1,599 | 1,599 | 1,558 | 1,586 | 199,500 |
| 2016/06/21 | 1,594 | 1,629 | 1,562 | 1,612 | 136,000 |
| 2016/06/20 | 1,620 | 1,655 | 1,593 | 1,596 | 139,500 |
| 2016/06/17 | 1,611 | 1,679 | 1,611 | 1,615 | 448,800 |
| 2016/06/16 | 1,750 | 1,813 | 1,584 | 1,596 | 1,312,400 |
| 2016/06/15 | 1,490 | 1,527 | 1,465 | 1,510 | 118,200 |
| 2016/06/14 | 1,539 | 1,541 | 1,494 | 1,507 | 77,900 |
| 2016/06/13 | 1,580 | 1,580 | 1,530 | 1,550 | 131,600 |
| 2016/06/10 | 1,639 | 1,650 | 1,589 | 1,603 | 110,800 |
| 2016/06/09 | 1,605 | 1,643 | 1,605 | 1,638 | 69,000 |
| 2016/06/08 | 1,599 | 1,617 | 1,585 | 1,616 | 59,200 |
| 2016/06/07 | 1,560 | 1,601 | 1,560 | 1,595 | 50,400 |
| 2016/06/06 | 1,559 | 1,572 | 1,539 | 1,567 | 101,900 |
| 2016/06/03 | 1,554 | 1,610 | 1,554 | 1,589 | 126,400 |
| 2016/06/02 | 1,556 | 1,577 | 1,538 | 1,556 | 97,500 |
| 2016/06/01 | 1,592 | 1,592 | 1,564 | 1,571 | 86,400 |
| 2016/05/31 | 1,588 | 1,617 | 1,561 | 1,617 | 101,900 |
| 2016/05/30 | 1,559 | 1,585 | 1,532 | 1,574 | 73,800 |
| 2016/05/27 | 1,548 | 1,558 | 1,533 | 1,552 | 48,400 |
| 2016/05/26 | 1,549 | 1,559 | 1,532 | 1,547 | 47,100 |
| 2016/05/25 | 1,557 | 1,564 | 1,529 | 1,534 | 62,900 |
| 2016/05/24 | 1,525 | 1,549 | 1,515 | 1,534 | 71,800 |
| 2016/05/23 | 1,501 | 1,532 | 1,486 | 1,531 | 89,300 |
| 2016/05/20 | 1,469 | 1,509 | 1,458 | 1,501 | 116,100 |
| 2016/05/19 | 1,493 | 1,502 | 1,454 | 1,469 | 160,300 |
| 2016/05/18 | 1,496 | 1,521 | 1,478 | 1,484 | 229,800 |
| 2016/05/17 | 1,526 | 1,549 | 1,496 | 1,535 | 142,900 |
| 2016/05/16 | 1,524 | 1,558 | 1,503 | 1,526 | 117,500 |
| 2016/05/13 | 1,600 | 1,630 | 1,481 | 1,526 | 366,900 |
| 2016/05/12 | 1,730 | 1,737 | 1,672 | 1,720 | 193,900 |
| 2016/05/11 | 1,754 | 1,755 | 1,712 | 1,750 | 101,500 |
| 2016/05/10 | 1,688 | 1,744 | 1,688 | 1,743 | 87,900 |
| 2016/05/09 | 1,703 | 1,709 | 1,673 | 1,683 | 66,400 |
| 2016/05/06 | 1,643 | 1,683 | 1,624 | 1,663 | 109,100 |
| 2016/05/02 | 1,645 | 1,663 | 1,627 | 1,643 | 100,900 |
| 2016/04/28 | 1,750 | 1,770 | 1,693 | 1,694 | 165,100 |
| 2016/04/27 | 1,719 | 1,736 | 1,711 | 1,730 | 76,400 |
| 2016/04/26 | 1,730 | 1,746 | 1,701 | 1,720 | 110,000 |
| 2016/04/25 | 1,770 | 1,789 | 1,746 | 1,751 | 97,800 |
| 2016/04/22 | 1,755 | 1,771 | 1,720 | 1,769 | 183,100 |
| 2016/04/21 | 1,775 | 1,808 | 1,745 | 1,752 | 240,000 |
| 2016/04/20 | 1,750 | 1,788 | 1,744 | 1,752 | 121,100 |
| 2016/04/19 | 1,701 | 1,745 | 1,701 | 1,740 | 103,500 |
| 2016/04/18 | 1,694 | 1,699 | 1,674 | 1,683 | 78,200 |
| 2016/04/15 | 1,715 | 1,758 | 1,706 | 1,717 | 139,100 |
| 2016/04/14 | 1,713 | 1,746 | 1,710 | 1,742 | 175,100 |
| 2016/04/13 | 1,668 | 1,706 | 1,665 | 1,674 | 149,900 |
| 2016/04/12 | 1,650 | 1,696 | 1,635 | 1,661 | 208,500 |
| 2016/04/11 | 1,648 | 1,688 | 1,618 | 1,677 | 153,900 |
| 2016/04/08 | 1,609 | 1,677 | 1,604 | 1,657 | 131,700 |
| 2016/04/07 | 1,606 | 1,660 | 1,598 | 1,649 | 104,000 |
| 2016/04/06 | 1,589 | 1,611 | 1,560 | 1,598 | 158,300 |
| 2016/04/05 | 1,624 | 1,654 | 1,591 | 1,596 | 178,200 |
| 2016/04/04 | 1,634 | 1,683 | 1,617 | 1,658 | 167,900 |
| 2016/04/01 | 1,684 | 1,693 | 1,644 | 1,665 | 233,500 |
| 2016/03/31 | 1,728 | 1,754 | 1,695 | 1,695 | 252,100 |
| 2016/03/30 | 1,657 | 1,748 | 1,653 | 1,742 | 360,800 |
| 2016/03/29 | 1,687 | 1,711 | 1,615 | 1,658 | 469,300 |
| 2016/03/28 | 1,560 | 1,589 | 1,556 | 1,580 | 147,200 |
| 2016/03/25 | 1,542 | 1,554 | 1,524 | 1,540 | 64,600 |
| 2016/03/24 | 1,531 | 1,560 | 1,525 | 1,548 | 139,400 |
| 2016/03/23 | 1,541 | 1,580 | 1,531 | 1,541 | 107,900 |
| 2016/03/22 | 1,500 | 1,560 | 1,497 | 1,535 | 207,900 |
| 2016/03/18 | 1,468 | 1,498 | 1,451 | 1,477 | 171,300 |
| 2016/03/17 | 1,462 | 1,482 | 1,448 | 1,475 | 145,100 |
| 2016/03/16 | 1,480 | 1,484 | 1,447 | 1,453 | 158,100 |
| 2016/03/15 | 1,487 | 1,509 | 1,484 | 1,500 | 130,000 |
| 2016/03/14 | 1,468 | 1,499 | 1,463 | 1,488 | 114,600 |
| 2016/03/11 | 1,429 | 1,451 | 1,419 | 1,448 | 161,300 |
| 2016/03/10 | 1,403 | 1,446 | 1,401 | 1,445 | 129,400 |
| 2016/03/09 | 1,424 | 1,438 | 1,375 | 1,395 | 131,400 |
| 2016/03/08 | 1,464 | 1,468 | 1,404 | 1,427 | 116,800 |
| 2016/03/07 | 1,490 | 1,490 | 1,458 | 1,463 | 89,600 |
| 2016/03/04 | 1,474 | 1,489 | 1,451 | 1,480 | 119,300 |
| 2016/03/03 | 1,456 | 1,483 | 1,443 | 1,473 | 124,200 |
| 2016/03/02 | 1,450 | 1,485 | 1,445 | 1,467 | 317,400 |
| 2016/03/01 | 1,384 | 1,431 | 1,384 | 1,414 | 223,900 |
| 2016/02/29 | 1,369 | 1,412 | 1,367 | 1,377 | 210,300 |
| 2016/02/26 | 1,345 | 1,392 | 1,345 | 1,364 | 197,600 |
| 2016/02/25 | 1,313 | 1,354 | 1,313 | 1,342 | 157,500 |
| 2016/02/24 | 1,286 | 1,332 | 1,267 | 1,318 | 195,200 |
| 2016/02/23 | 1,346 | 1,349 | 1,293 | 1,301 | 202,600 |
| 2016/02/22 | 1,325 | 1,338 | 1,301 | 1,336 | 169,700 |
| 2016/02/19 | 1,333 | 1,380 | 1,311 | 1,331 | 197,400 |
| 2016/02/18 | 1,350 | 1,379 | 1,341 | 1,355 | 202,900 |
| 2016/02/17 | 1,308 | 1,347 | 1,285 | 1,303 | 228,600 |
| 2016/02/16 | 1,306 | 1,347 | 1,303 | 1,304 | 308,100 |
| 2016/02/15 | 1,309 | 1,309 | 1,241 | 1,276 | 179,000 |
| 2016/02/12 | 1,249 | 1,265 | 1,166 | 1,189 | 395,500 |
| 2016/02/10 | 1,350 | 1,364 | 1,278 | 1,289 | 204,000 |
| 2016/02/09 | 1,379 | 1,389 | 1,335 | 1,345 | 239,700 |
| 2016/02/08 | 1,404 | 1,448 | 1,386 | 1,426 | 315,400 |
| 2016/02/05 | 1,468 | 1,469 | 1,390 | 1,403 | 365,800 |
| 2016/02/04 | 1,594 | 1,594 | 1,456 | 1,470 | 660,900 |
| 2016/02/03 | 1,736 | 1,750 | 1,623 | 1,660 | 517,100 |
| 2016/02/02 | 1,771 | 1,846 | 1,771 | 1,837 | 171,100 |
| 2016/02/01 | 1,733 | 1,800 | 1,729 | 1,776 | 188,100 |
| 2016/01/29 | 1,698 | 1,731 | 1,658 | 1,726 | 140,800 |
| 2016/01/28 | 1,662 | 1,697 | 1,636 | 1,687 | 110,800 |
| 2016/01/27 | 1,655 | 1,693 | 1,642 | 1,686 | 177,000 |
| 2016/01/26 | 1,639 | 1,692 | 1,633 | 1,655 | 102,300 |
| 2016/01/25 | 1,681 | 1,701 | 1,644 | 1,677 | 181,000 |
| 2016/01/22 | 1,677 | 1,685 | 1,622 | 1,660 | 263,800 |
| 2016/01/21 | 1,624 | 1,693 | 1,617 | 1,633 | 223,400 |
| 2016/01/20 | 1,689 | 1,701 | 1,621 | 1,624 | 158,500 |
| 2016/01/19 | 1,681 | 1,745 | 1,672 | 1,689 | 157,800 |
| 2016/01/18 | 1,633 | 1,733 | 1,633 | 1,682 | 305,400 |
| 2016/01/15 | 1,691 | 1,722 | 1,652 | 1,673 | 155,800 |
| 2016/01/14 | 1,690 | 1,698 | 1,622 | 1,656 | 154,500 |
| 2016/01/13 | 1,699 | 1,734 | 1,696 | 1,726 | 106,900 |
| 2016/01/12 | 1,752 | 1,775 | 1,560 | 1,670 | 291,600 |
| 2016/01/08 | 1,794 | 1,828 | 1,765 | 1,785 | 163,100 |
| 2016/01/07 | 1,815 | 1,865 | 1,798 | 1,801 | 182,000 |
| 2016/01/06 | 1,790 | 1,838 | 1,772 | 1,815 | 184,200 |
| 2016/01/05 | 1,777 | 1,806 | 1,761 | 1,783 | 98,800 |
| 2016/01/04 | 1,790 | 1,824 | 1,775 | 1,784 | 108,400 |