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 |
---|---|---|---|---|---|
2017/12/29 | 1,670 | 1,682 | 1,656 | 1,680 | 81,200 |
2017/12/28 | 1,675 | 1,692 | 1,666 | 1,667 | 80,100 |
2017/12/27 | 1,684 | 1,694 | 1,676 | 1,677 | 82,800 |
2017/12/26 | 1,687 | 1,705 | 1,683 | 1,684 | 119,200 |
2017/12/25 | 1,684 | 1,688 | 1,673 | 1,686 | 85,900 |
2017/12/22 | 1,680 | 1,697 | 1,675 | 1,687 | 148,100 |
2017/12/21 | 1,653 | 1,680 | 1,644 | 1,673 | 164,300 |
2017/12/20 | 1,650 | 1,673 | 1,650 | 1,660 | 96,400 |
2017/12/19 | 1,651 | 1,656 | 1,646 | 1,650 | 128,800 |
2017/12/18 | 1,661 | 1,672 | 1,655 | 1,656 | 153,900 |
2017/12/15 | 1,675 | 1,675 | 1,645 | 1,645 | 315,200 |
2017/12/14 | 1,710 | 1,720 | 1,694 | 1,696 | 147,100 |
2017/12/13 | 1,687 | 1,722 | 1,687 | 1,711 | 249,800 |
2017/12/12 | 1,680 | 1,695 | 1,671 | 1,687 | 143,200 |
2017/12/11 | 1,674 | 1,692 | 1,666 | 1,685 | 175,400 |
2017/12/08 | 1,618 | 1,681 | 1,618 | 1,670 | 267,600 |
2017/12/07 | 1,621 | 1,642 | 1,620 | 1,635 | 177,300 |
2017/12/06 | 1,628 | 1,628 | 1,606 | 1,611 | 213,500 |
2017/12/05 | 1,620 | 1,637 | 1,611 | 1,633 | 155,800 |
2017/12/04 | 1,645 | 1,662 | 1,620 | 1,620 | 159,400 |
2017/12/01 | 1,630 | 1,671 | 1,626 | 1,648 | 234,000 |
2017/11/30 | 1,620 | 1,632 | 1,614 | 1,627 | 163,900 |
2017/11/29 | 1,609 | 1,625 | 1,602 | 1,619 | 150,200 |
2017/11/28 | 1,599 | 1,621 | 1,597 | 1,598 | 136,000 |
2017/11/27 | 1,621 | 1,628 | 1,592 | 1,598 | 224,900 |
2017/11/24 | 1,645 | 1,648 | 1,618 | 1,619 | 248,300 |
2017/11/22 | 1,638 | 1,660 | 1,636 | 1,644 | 160,900 |
2017/11/21 | 1,635 | 1,644 | 1,627 | 1,635 | 135,800 |
2017/11/20 | 1,610 | 1,641 | 1,590 | 1,639 | 312,800 |
2017/11/17 | 1,638 | 1,651 | 1,610 | 1,619 | 203,200 |
2017/11/16 | 1,620 | 1,632 | 1,604 | 1,624 | 335,500 |
2017/11/15 | 1,700 | 1,702 | 1,627 | 1,642 | 439,500 |
2017/11/14 | 1,670 | 1,713 | 1,669 | 1,702 | 349,000 |
2017/11/13 | 1,649 | 1,676 | 1,642 | 1,661 | 294,900 |
2017/11/10 | 1,601 | 1,645 | 1,559 | 1,638 | 496,900 |
2017/11/09 | 1,635 | 1,719 | 1,546 | 1,589 | 2,354,700 |
2017/11/08 | 1,535 | 1,535 | 1,535 | 1,535 | 164,000 |
2017/11/07 | 2,024 | 2,050 | 1,980 | 2,035 | 76,200 |
2017/11/06 | 2,025 | 2,041 | 2,025 | 2,030 | 57,700 |
2017/11/02 | 2,031 | 2,038 | 2,013 | 2,028 | 72,500 |
2017/11/01 | 2,061 | 2,069 | 2,041 | 2,043 | 84,500 |
2017/10/31 | 2,044 | 2,065 | 2,023 | 2,058 | 74,500 |
2017/10/30 | 2,077 | 2,077 | 2,051 | 2,058 | 82,000 |
2017/10/27 | 2,070 | 2,075 | 2,058 | 2,073 | 65,200 |
2017/10/26 | 2,061 | 2,064 | 2,048 | 2,053 | 58,000 |
2017/10/25 | 2,088 | 2,089 | 2,047 | 2,053 | 83,700 |
2017/10/24 | 2,080 | 2,109 | 2,073 | 2,088 | 114,600 |
2017/10/23 | 2,084 | 2,098 | 2,081 | 2,084 | 82,100 |
2017/10/20 | 2,063 | 2,083 | 2,058 | 2,073 | 93,900 |
2017/10/19 | 2,085 | 2,085 | 2,067 | 2,073 | 59,800 |
2017/10/18 | 2,060 | 2,082 | 2,047 | 2,072 | 118,200 |
2017/10/17 | 2,036 | 2,057 | 2,025 | 2,054 | 73,300 |
2017/10/16 | 2,033 | 2,056 | 2,033 | 2,036 | 91,200 |
2017/10/13 | 2,022 | 2,050 | 2,013 | 2,043 | 109,700 |
2017/10/12 | 2,011 | 2,031 | 2,008 | 2,025 | 105,300 |
2017/10/11 | 2,014 | 2,024 | 2,007 | 2,014 | 56,000 |
2017/10/10 | 1,992 | 2,027 | 1,987 | 2,027 | 62,500 |
2017/10/06 | 1,984 | 2,007 | 1,983 | 2,007 | 72,400 |
2017/10/05 | 1,981 | 2,008 | 1,981 | 1,983 | 31,300 |
2017/10/04 | 2,000 | 2,000 | 1,976 | 1,986 | 53,200 |
2017/10/03 | 2,021 | 2,030 | 1,994 | 1,995 | 78,400 |
2017/10/02 | 2,034 | 2,050 | 2,018 | 2,035 | 176,700 |
2017/09/29 | 1,943 | 2,039 | 1,942 | 2,034 | 250,800 |
2017/09/28 | 1,927 | 1,945 | 1,917 | 1,942 | 123,900 |
2017/09/27 | 1,904 | 1,929 | 1,881 | 1,911 | 93,100 |
2017/09/26 | 1,909 | 1,913 | 1,887 | 1,899 | 85,200 |
2017/09/25 | 1,901 | 1,912 | 1,893 | 1,900 | 62,000 |
2017/09/22 | 1,907 | 1,918 | 1,900 | 1,907 | 55,200 |
2017/09/21 | 1,941 | 1,953 | 1,915 | 1,923 | 64,300 |
2017/09/20 | 1,950 | 1,958 | 1,941 | 1,944 | 54,500 |
2017/09/19 | 1,927 | 1,961 | 1,919 | 1,959 | 90,700 |
2017/09/15 | 1,895 | 1,928 | 1,893 | 1,927 | 117,800 |
2017/09/14 | 1,897 | 1,905 | 1,886 | 1,890 | 32,200 |
2017/09/13 | 1,903 | 1,915 | 1,895 | 1,896 | 59,000 |
2017/09/12 | 1,910 | 1,919 | 1,886 | 1,903 | 66,300 |
2017/09/11 | 1,895 | 1,929 | 1,890 | 1,902 | 86,400 |
2017/09/08 | 1,833 | 1,882 | 1,830 | 1,859 | 135,100 |
2017/09/07 | 1,896 | 1,897 | 1,850 | 1,850 | 115,200 |
2017/09/06 | 1,875 | 1,906 | 1,874 | 1,896 | 51,200 |
2017/09/05 | 1,950 | 1,951 | 1,900 | 1,902 | 99,000 |
2017/09/04 | 1,958 | 1,987 | 1,940 | 1,954 | 146,400 |
2017/09/01 | 1,978 | 1,999 | 1,914 | 1,964 | 134,900 |
2017/08/31 | 1,949 | 1,962 | 1,938 | 1,946 | 91,200 |
2017/08/30 | 1,923 | 1,948 | 1,921 | 1,942 | 71,600 |
2017/08/29 | 1,912 | 1,922 | 1,900 | 1,912 | 48,800 |
2017/08/28 | 1,914 | 1,927 | 1,901 | 1,923 | 43,500 |
2017/08/25 | 1,900 | 1,923 | 1,886 | 1,912 | 68,900 |
2017/08/24 | 1,910 | 1,912 | 1,862 | 1,902 | 91,500 |
2017/08/23 | 1,944 | 1,949 | 1,912 | 1,918 | 77,200 |
2017/08/22 | 1,920 | 1,943 | 1,919 | 1,930 | 82,200 |
2017/08/21 | 1,900 | 1,918 | 1,896 | 1,913 | 67,600 |
2017/08/18 | 1,890 | 1,893 | 1,870 | 1,882 | 63,000 |
2017/08/17 | 1,868 | 1,906 | 1,868 | 1,897 | 57,700 |
2017/08/16 | 1,849 | 1,883 | 1,840 | 1,865 | 84,200 |
2017/08/15 | 1,858 | 1,869 | 1,847 | 1,853 | 59,800 |
2017/08/14 | 1,811 | 1,853 | 1,811 | 1,835 | 75,100 |
2017/08/10 | 1,816 | 1,855 | 1,816 | 1,851 | 76,600 |
2017/08/09 | 1,831 | 1,845 | 1,807 | 1,814 | 53,400 |
2017/08/08 | 1,855 | 1,863 | 1,832 | 1,838 | 33,300 |
2017/08/07 | 1,830 | 1,856 | 1,828 | 1,846 | 46,600 |
2017/08/04 | 1,851 | 1,851 | 1,823 | 1,829 | 117,700 |
2017/08/03 | 1,907 | 1,917 | 1,840 | 1,859 | 144,400 |
2017/08/02 | 1,905 | 1,965 | 1,897 | 1,935 | 217,600 |
2017/08/01 | 1,819 | 1,940 | 1,804 | 1,909 | 268,600 |
2017/07/31 | 1,791 | 1,792 | 1,770 | 1,779 | 80,900 |
2017/07/28 | 1,802 | 1,811 | 1,795 | 1,800 | 61,500 |
2017/07/27 | 1,805 | 1,825 | 1,798 | 1,809 | 36,200 |
2017/07/26 | 1,813 | 1,820 | 1,791 | 1,797 | 45,700 |
2017/07/25 | 1,813 | 1,813 | 1,791 | 1,804 | 62,300 |
2017/07/24 | 1,830 | 1,847 | 1,806 | 1,813 | 95,000 |
2017/07/21 | 1,843 | 1,870 | 1,830 | 1,855 | 58,100 |
2017/07/20 | 1,827 | 1,861 | 1,827 | 1,858 | 42,900 |
2017/07/19 | 1,813 | 1,835 | 1,813 | 1,827 | 39,400 |
2017/07/18 | 1,821 | 1,823 | 1,800 | 1,816 | 44,800 |
2017/07/14 | 1,823 | 1,831 | 1,816 | 1,819 | 35,900 |
2017/07/13 | 1,841 | 1,841 | 1,810 | 1,816 | 32,900 |
2017/07/12 | 1,842 | 1,846 | 1,816 | 1,819 | 35,000 |
2017/07/11 | 1,824 | 1,844 | 1,809 | 1,840 | 41,000 |
2017/07/10 | 1,857 | 1,857 | 1,827 | 1,829 | 52,100 |
2017/07/07 | 1,853 | 1,880 | 1,836 | 1,836 | 89,700 |
2017/07/06 | 1,837 | 1,892 | 1,821 | 1,886 | 126,700 |
2017/07/05 | 1,825 | 1,850 | 1,824 | 1,841 | 73,400 |
2017/07/04 | 1,859 | 1,859 | 1,824 | 1,827 | 52,200 |
2017/07/03 | 1,863 | 1,875 | 1,850 | 1,851 | 49,400 |
2017/06/30 | 1,850 | 1,879 | 1,841 | 1,872 | 88,600 |
2017/06/29 | 1,860 | 1,880 | 1,859 | 1,868 | 53,900 |
2017/06/28 | 1,870 | 1,874 | 1,849 | 1,850 | 62,400 |
2017/06/27 | 1,886 | 1,904 | 1,879 | 1,888 | 80,700 |
2017/06/26 | 1,862 | 1,897 | 1,862 | 1,891 | 73,200 |
2017/06/23 | 1,862 | 1,872 | 1,836 | 1,862 | 92,800 |
2017/06/22 | 1,860 | 1,877 | 1,850 | 1,863 | 70,000 |
2017/06/21 | 1,850 | 1,874 | 1,846 | 1,855 | 77,000 |
2017/06/20 | 1,845 | 1,869 | 1,832 | 1,858 | 79,300 |
2017/06/19 | 1,848 | 1,874 | 1,827 | 1,832 | 98,700 |
2017/06/16 | 1,841 | 1,877 | 1,815 | 1,846 | 377,900 |
2017/06/15 | 1,823 | 1,851 | 1,823 | 1,831 | 97,800 |
2017/06/14 | 1,822 | 1,845 | 1,806 | 1,816 | 70,500 |
2017/06/13 | 1,787 | 1,822 | 1,787 | 1,813 | 76,600 |
2017/06/12 | 1,791 | 1,806 | 1,776 | 1,798 | 62,300 |
2017/06/09 | 1,790 | 1,809 | 1,776 | 1,802 | 126,300 |
2017/06/08 | 1,784 | 1,810 | 1,767 | 1,800 | 105,400 |
2017/06/07 | 1,789 | 1,794 | 1,771 | 1,784 | 76,100 |
2017/06/06 | 1,840 | 1,846 | 1,791 | 1,793 | 65,700 |
2017/06/05 | 1,839 | 1,855 | 1,816 | 1,842 | 82,200 |
2017/06/02 | 1,790 | 1,852 | 1,779 | 1,848 | 138,100 |
2017/06/01 | 1,772 | 1,809 | 1,772 | 1,801 | 68,900 |
2017/05/31 | 1,767 | 1,808 | 1,767 | 1,777 | 125,100 |
2017/05/30 | 1,756 | 1,779 | 1,751 | 1,771 | 76,800 |
2017/05/29 | 1,751 | 1,759 | 1,740 | 1,752 | 67,600 |
2017/05/26 | 1,796 | 1,797 | 1,756 | 1,756 | 52,300 |
2017/05/25 | 1,780 | 1,804 | 1,775 | 1,790 | 73,700 |
2017/05/24 | 1,828 | 1,832 | 1,784 | 1,793 | 90,700 |
2017/05/23 | 1,832 | 1,853 | 1,801 | 1,804 | 77,700 |
2017/05/22 | 1,857 | 1,857 | 1,822 | 1,835 | 69,500 |
2017/05/19 | 1,930 | 1,930 | 1,859 | 1,863 | 95,500 |
2017/05/18 | 1,926 | 1,957 | 1,914 | 1,938 | 152,300 |
2017/05/17 | 1,943 | 1,978 | 1,911 | 1,946 | 115,300 |
2017/05/16 | 1,915 | 1,967 | 1,908 | 1,963 | 187,000 |
2017/05/15 | 1,834 | 1,955 | 1,832 | 1,917 | 253,200 |
2017/05/12 | 1,834 | 1,848 | 1,827 | 1,836 | 54,600 |
2017/05/11 | 1,850 | 1,865 | 1,833 | 1,856 | 49,500 |
2017/05/10 | 1,846 | 1,855 | 1,825 | 1,850 | 46,200 |
2017/05/09 | 1,821 | 1,847 | 1,820 | 1,836 | 52,600 |
2017/05/08 | 1,802 | 1,837 | 1,795 | 1,828 | 110,800 |
2017/05/02 | 1,790 | 1,811 | 1,785 | 1,794 | 53,800 |
2017/05/01 | 1,771 | 1,790 | 1,766 | 1,789 | 24,300 |
2017/04/28 | 1,762 | 1,786 | 1,746 | 1,778 | 77,500 |
2017/04/27 | 1,733 | 1,770 | 1,733 | 1,762 | 68,800 |
2017/04/26 | 1,728 | 1,738 | 1,717 | 1,727 | 48,900 |
2017/04/25 | 1,725 | 1,731 | 1,702 | 1,720 | 52,600 |
2017/04/24 | 1,741 | 1,750 | 1,712 | 1,722 | 40,100 |
2017/04/21 | 1,703 | 1,710 | 1,686 | 1,705 | 35,100 |
2017/04/20 | 1,691 | 1,698 | 1,679 | 1,686 | 31,200 |
2017/04/19 | 1,693 | 1,721 | 1,689 | 1,689 | 54,900 |
2017/04/18 | 1,744 | 1,745 | 1,692 | 1,694 | 54,200 |
2017/04/17 | 1,691 | 1,715 | 1,689 | 1,711 | 40,500 |
2017/04/14 | 1,694 | 1,715 | 1,677 | 1,680 | 47,600 |
2017/04/13 | 1,694 | 1,718 | 1,694 | 1,713 | 48,700 |
2017/04/12 | 1,730 | 1,742 | 1,718 | 1,733 | 53,700 |
2017/04/11 | 1,738 | 1,768 | 1,737 | 1,757 | 51,500 |
2017/04/10 | 1,764 | 1,778 | 1,749 | 1,749 | 41,500 |
2017/04/07 | 1,773 | 1,795 | 1,750 | 1,767 | 67,200 |
2017/04/06 | 1,822 | 1,833 | 1,763 | 1,765 | 61,600 |
2017/04/05 | 1,815 | 1,827 | 1,794 | 1,814 | 79,100 |
2017/04/04 | 1,849 | 1,866 | 1,814 | 1,820 | 121,700 |
2017/04/03 | 1,866 | 1,879 | 1,855 | 1,865 | 61,800 |
2017/03/31 | 1,895 | 1,908 | 1,855 | 1,855 | 103,300 |
2017/03/30 | 1,911 | 1,914 | 1,882 | 1,884 | 59,100 |
2017/03/29 | 1,933 | 1,934 | 1,916 | 1,924 | 46,700 |
2017/03/28 | 1,901 | 1,936 | 1,898 | 1,935 | 113,000 |
2017/03/27 | 1,885 | 1,907 | 1,883 | 1,889 | 43,500 |
2017/03/24 | 1,884 | 1,905 | 1,876 | 1,904 | 58,200 |
2017/03/23 | 1,875 | 1,896 | 1,867 | 1,890 | 31,400 |
2017/03/22 | 1,873 | 1,907 | 1,860 | 1,864 | 72,800 |
2017/03/21 | 1,890 | 1,923 | 1,886 | 1,913 | 96,900 |
2017/03/17 | 1,881 | 1,893 | 1,864 | 1,893 | 81,000 |
2017/03/16 | 1,861 | 1,889 | 1,857 | 1,886 | 50,400 |
2017/03/15 | 1,872 | 1,893 | 1,872 | 1,877 | 54,000 |
2017/03/14 | 1,853 | 1,893 | 1,845 | 1,889 | 94,200 |
2017/03/13 | 1,832 | 1,855 | 1,832 | 1,853 | 72,700 |
2017/03/10 | 1,830 | 1,838 | 1,824 | 1,830 | 117,100 |
2017/03/09 | 1,785 | 1,799 | 1,783 | 1,794 | 43,300 |
2017/03/08 | 1,770 | 1,780 | 1,759 | 1,769 | 42,600 |
2017/03/07 | 1,761 | 1,776 | 1,757 | 1,775 | 35,500 |
2017/03/06 | 1,770 | 1,774 | 1,760 | 1,762 | 52,400 |
2017/03/03 | 1,795 | 1,800 | 1,770 | 1,782 | 45,000 |
2017/03/02 | 1,798 | 1,803 | 1,789 | 1,790 | 55,000 |
2017/03/01 | 1,773 | 1,802 | 1,771 | 1,793 | 48,800 |
2017/02/28 | 1,785 | 1,807 | 1,780 | 1,783 | 101,000 |
2017/02/27 | 1,773 | 1,779 | 1,753 | 1,765 | 53,700 |
2017/02/24 | 1,770 | 1,797 | 1,754 | 1,780 | 63,400 |
2017/02/23 | 1,748 | 1,778 | 1,746 | 1,775 | 52,300 |
2017/02/22 | 1,743 | 1,763 | 1,733 | 1,763 | 49,200 |
2017/02/21 | 1,710 | 1,742 | 1,710 | 1,740 | 56,900 |
2017/02/20 | 1,728 | 1,730 | 1,707 | 1,727 | 41,300 |
2017/02/17 | 1,716 | 1,745 | 1,709 | 1,743 | 76,800 |
2017/02/16 | 1,730 | 1,740 | 1,717 | 1,737 | 36,100 |
2017/02/15 | 1,731 | 1,739 | 1,719 | 1,733 | 52,600 |
2017/02/14 | 1,734 | 1,748 | 1,716 | 1,717 | 57,300 |
2017/02/13 | 1,731 | 1,737 | 1,715 | 1,734 | 44,800 |
2017/02/10 | 1,683 | 1,712 | 1,673 | 1,712 | 75,500 |
2017/02/09 | 1,627 | 1,657 | 1,627 | 1,651 | 33,300 |
2017/02/08 | 1,638 | 1,642 | 1,626 | 1,642 | 27,900 |
2017/02/07 | 1,630 | 1,642 | 1,624 | 1,626 | 28,700 |
2017/02/06 | 1,612 | 1,651 | 1,612 | 1,637 | 87,100 |
2017/02/03 | 1,649 | 1,709 | 1,649 | 1,706 | 60,800 |
2017/02/02 | 1,672 | 1,693 | 1,660 | 1,666 | 46,100 |
2017/02/01 | 1,642 | 1,671 | 1,640 | 1,667 | 34,000 |
2017/01/31 | 1,649 | 1,681 | 1,645 | 1,662 | 43,500 |
2017/01/30 | 1,671 | 1,675 | 1,660 | 1,672 | 20,400 |
2017/01/27 | 1,690 | 1,695 | 1,676 | 1,678 | 32,700 |
2017/01/26 | 1,672 | 1,693 | 1,665 | 1,688 | 40,100 |
2017/01/25 | 1,672 | 1,673 | 1,638 | 1,656 | 36,900 |
2017/01/24 | 1,652 | 1,670 | 1,638 | 1,645 | 47,700 |
2017/01/23 | 1,669 | 1,675 | 1,650 | 1,652 | 47,200 |
2017/01/20 | 1,688 | 1,713 | 1,682 | 1,706 | 50,000 |
2017/01/19 | 1,683 | 1,695 | 1,673 | 1,688 | 35,900 |
2017/01/18 | 1,671 | 1,673 | 1,655 | 1,666 | 34,100 |
2017/01/17 | 1,705 | 1,705 | 1,681 | 1,682 | 40,600 |
2017/01/16 | 1,715 | 1,729 | 1,698 | 1,705 | 43,000 |
2017/01/13 | 1,710 | 1,736 | 1,707 | 1,728 | 47,600 |
2017/01/12 | 1,749 | 1,753 | 1,708 | 1,718 | 90,000 |
2017/01/11 | 1,770 | 1,775 | 1,756 | 1,768 | 56,700 |
2017/01/10 | 1,760 | 1,794 | 1,758 | 1,771 | 77,700 |
2017/01/06 | 1,755 | 1,772 | 1,746 | 1,760 | 45,800 |
2017/01/05 | 1,760 | 1,774 | 1,748 | 1,756 | 112,700 |
2017/01/04 | 1,746 | 1,762 | 1,726 | 1,755 | 135,100 |