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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,257 | 1,257 | 1,232 | 1,249 | 74,400 |
| 2018/12/27 | 1,210 | 1,268 | 1,210 | 1,259 | 98,500 |
| 2018/12/26 | 1,169 | 1,205 | 1,165 | 1,180 | 136,400 |
| 2018/12/25 | 1,100 | 1,166 | 1,099 | 1,127 | 165,800 |
| 2018/12/21 | 1,258 | 1,271 | 1,226 | 1,230 | 141,300 |
| 2018/12/20 | 1,301 | 1,323 | 1,272 | 1,279 | 128,100 |
| 2018/12/19 | 1,347 | 1,347 | 1,305 | 1,331 | 113,800 |
| 2018/12/18 | 1,416 | 1,430 | 1,353 | 1,353 | 104,000 |
| 2018/12/17 | 1,443 | 1,465 | 1,418 | 1,455 | 80,400 |
| 2018/12/14 | 1,473 | 1,473 | 1,437 | 1,438 | 75,300 |
| 2018/12/13 | 1,475 | 1,485 | 1,462 | 1,474 | 60,200 |
| 2018/12/12 | 1,415 | 1,473 | 1,415 | 1,463 | 95,600 |
| 2018/12/11 | 1,428 | 1,428 | 1,404 | 1,404 | 50,000 |
| 2018/12/10 | 1,438 | 1,448 | 1,428 | 1,428 | 65,800 |
| 2018/12/07 | 1,460 | 1,472 | 1,436 | 1,468 | 76,800 |
| 2018/12/06 | 1,500 | 1,500 | 1,453 | 1,460 | 83,500 |
| 2018/12/05 | 1,506 | 1,527 | 1,503 | 1,508 | 61,200 |
| 2018/12/04 | 1,558 | 1,579 | 1,543 | 1,543 | 53,300 |
| 2018/12/03 | 1,579 | 1,594 | 1,550 | 1,566 | 120,200 |
| 2018/11/30 | 1,522 | 1,563 | 1,516 | 1,560 | 146,200 |
| 2018/11/29 | 1,561 | 1,561 | 1,505 | 1,516 | 149,500 |
| 2018/11/28 | 1,532 | 1,554 | 1,522 | 1,546 | 48,200 |
| 2018/11/27 | 1,544 | 1,557 | 1,525 | 1,528 | 50,200 |
| 2018/11/26 | 1,538 | 1,559 | 1,532 | 1,537 | 53,400 |
| 2018/11/22 | 1,537 | 1,546 | 1,520 | 1,541 | 51,600 |
| 2018/11/21 | 1,551 | 1,563 | 1,532 | 1,535 | 86,900 |
| 2018/11/20 | 1,562 | 1,574 | 1,553 | 1,572 | 43,100 |
| 2018/11/19 | 1,570 | 1,578 | 1,552 | 1,571 | 49,500 |
| 2018/11/16 | 1,584 | 1,593 | 1,562 | 1,565 | 63,300 |
| 2018/11/15 | 1,588 | 1,594 | 1,577 | 1,584 | 33,800 |
| 2018/11/14 | 1,607 | 1,616 | 1,592 | 1,593 | 58,700 |
| 2018/11/13 | 1,601 | 1,602 | 1,569 | 1,597 | 55,600 |
| 2018/11/12 | 1,633 | 1,645 | 1,611 | 1,616 | 43,200 |
| 2018/11/09 | 1,615 | 1,666 | 1,615 | 1,644 | 106,100 |
| 2018/11/08 | 1,639 | 1,644 | 1,600 | 1,618 | 109,700 |
| 2018/11/07 | 1,692 | 1,697 | 1,668 | 1,679 | 96,200 |
| 2018/11/06 | 1,670 | 1,680 | 1,656 | 1,670 | 51,600 |
| 2018/11/05 | 1,640 | 1,679 | 1,632 | 1,654 | 77,400 |
| 2018/11/02 | 1,595 | 1,645 | 1,580 | 1,638 | 99,600 |
| 2018/11/01 | 1,671 | 1,671 | 1,630 | 1,635 | 64,500 |
| 2018/10/31 | 1,635 | 1,679 | 1,635 | 1,673 | 63,800 |
| 2018/10/30 | 1,616 | 1,633 | 1,603 | 1,616 | 93,000 |
| 2018/10/29 | 1,659 | 1,697 | 1,625 | 1,626 | 73,700 |
| 2018/10/26 | 1,649 | 1,664 | 1,613 | 1,638 | 100,500 |
| 2018/10/25 | 1,646 | 1,669 | 1,605 | 1,617 | 122,300 |
| 2018/10/24 | 1,666 | 1,693 | 1,664 | 1,686 | 87,400 |
| 2018/10/23 | 1,676 | 1,687 | 1,657 | 1,659 | 70,000 |
| 2018/10/22 | 1,653 | 1,698 | 1,645 | 1,687 | 57,600 |
| 2018/10/19 | 1,656 | 1,675 | 1,644 | 1,668 | 77,000 |
| 2018/10/18 | 1,692 | 1,714 | 1,670 | 1,671 | 86,000 |
| 2018/10/17 | 1,650 | 1,695 | 1,640 | 1,692 | 102,400 |
| 2018/10/16 | 1,605 | 1,627 | 1,603 | 1,614 | 57,400 |
| 2018/10/15 | 1,633 | 1,645 | 1,607 | 1,610 | 96,600 |
| 2018/10/12 | 1,626 | 1,665 | 1,621 | 1,652 | 85,700 |
| 2018/10/11 | 1,598 | 1,647 | 1,592 | 1,631 | 115,600 |
| 2018/10/10 | 1,707 | 1,716 | 1,673 | 1,682 | 44,600 |
| 2018/10/09 | 1,713 | 1,729 | 1,693 | 1,700 | 99,100 |
| 2018/10/05 | 1,726 | 1,747 | 1,726 | 1,732 | 86,400 |
| 2018/10/04 | 1,752 | 1,755 | 1,711 | 1,743 | 97,000 |
| 2018/10/03 | 1,728 | 1,739 | 1,710 | 1,712 | 94,400 |
| 2018/10/02 | 1,750 | 1,771 | 1,716 | 1,724 | 90,000 |
| 2018/10/01 | 1,738 | 1,746 | 1,717 | 1,743 | 96,800 |
| 2018/09/28 | 1,746 | 1,759 | 1,715 | 1,729 | 113,300 |
| 2018/09/27 | 1,768 | 1,778 | 1,743 | 1,748 | 69,200 |
| 2018/09/26 | 1,754 | 1,786 | 1,740 | 1,786 | 96,500 |
| 2018/09/25 | 1,724 | 1,764 | 1,712 | 1,763 | 160,600 |
| 2018/09/21 | 1,703 | 1,724 | 1,685 | 1,724 | 121,300 |
| 2018/09/20 | 1,710 | 1,710 | 1,676 | 1,688 | 93,600 |
| 2018/09/19 | 1,654 | 1,705 | 1,652 | 1,701 | 179,200 |
| 2018/09/18 | 1,622 | 1,648 | 1,602 | 1,645 | 85,500 |
| 2018/09/14 | 1,622 | 1,630 | 1,609 | 1,622 | 115,800 |
| 2018/09/13 | 1,595 | 1,610 | 1,589 | 1,600 | 62,400 |
| 2018/09/12 | 1,610 | 1,610 | 1,566 | 1,588 | 77,400 |
| 2018/09/11 | 1,604 | 1,608 | 1,581 | 1,602 | 57,900 |
| 2018/09/10 | 1,570 | 1,638 | 1,570 | 1,602 | 142,800 |
| 2018/09/07 | 1,563 | 1,576 | 1,543 | 1,567 | 77,400 |
| 2018/09/06 | 1,579 | 1,600 | 1,567 | 1,576 | 81,900 |
| 2018/09/05 | 1,575 | 1,600 | 1,573 | 1,582 | 85,200 |
| 2018/09/04 | 1,569 | 1,585 | 1,551 | 1,574 | 54,000 |
| 2018/09/03 | 1,571 | 1,575 | 1,555 | 1,565 | 45,600 |
| 2018/08/31 | 1,542 | 1,579 | 1,541 | 1,566 | 47,300 |
| 2018/08/30 | 1,576 | 1,588 | 1,552 | 1,566 | 83,800 |
| 2018/08/29 | 1,550 | 1,583 | 1,542 | 1,569 | 65,600 |
| 2018/08/28 | 1,537 | 1,574 | 1,535 | 1,551 | 62,500 |
| 2018/08/27 | 1,522 | 1,547 | 1,517 | 1,537 | 37,500 |
| 2018/08/24 | 1,522 | 1,534 | 1,514 | 1,529 | 26,500 |
| 2018/08/23 | 1,507 | 1,517 | 1,501 | 1,506 | 37,200 |
| 2018/08/22 | 1,481 | 1,527 | 1,474 | 1,511 | 71,300 |
| 2018/08/21 | 1,466 | 1,491 | 1,465 | 1,485 | 47,500 |
| 2018/08/20 | 1,487 | 1,514 | 1,474 | 1,482 | 55,800 |
| 2018/08/17 | 1,479 | 1,506 | 1,479 | 1,500 | 41,000 |
| 2018/08/16 | 1,486 | 1,501 | 1,463 | 1,466 | 64,400 |
| 2018/08/15 | 1,519 | 1,523 | 1,495 | 1,506 | 51,500 |
| 2018/08/14 | 1,500 | 1,524 | 1,500 | 1,524 | 39,300 |
| 2018/08/13 | 1,531 | 1,537 | 1,490 | 1,497 | 61,800 |
| 2018/08/10 | 1,562 | 1,582 | 1,541 | 1,546 | 57,700 |
| 2018/08/09 | 1,562 | 1,568 | 1,545 | 1,562 | 41,100 |
| 2018/08/08 | 1,576 | 1,589 | 1,560 | 1,562 | 86,900 |
| 2018/08/07 | 1,556 | 1,574 | 1,547 | 1,571 | 56,400 |
| 2018/08/06 | 1,549 | 1,570 | 1,542 | 1,559 | 53,800 |
| 2018/08/03 | 1,576 | 1,576 | 1,533 | 1,549 | 116,200 |
| 2018/08/02 | 1,616 | 1,627 | 1,563 | 1,570 | 116,700 |
| 2018/08/01 | 1,600 | 1,670 | 1,560 | 1,614 | 289,700 |
| 2018/07/31 | 1,543 | 1,553 | 1,504 | 1,530 | 159,500 |
| 2018/07/30 | 1,535 | 1,543 | 1,508 | 1,530 | 90,600 |
| 2018/07/27 | 1,530 | 1,530 | 1,501 | 1,517 | 74,400 |
| 2018/07/26 | 1,469 | 1,536 | 1,466 | 1,532 | 155,600 |
| 2018/07/25 | 1,488 | 1,491 | 1,443 | 1,447 | 163,700 |
| 2018/07/24 | 1,489 | 1,495 | 1,469 | 1,488 | 83,600 |
| 2018/07/23 | 1,460 | 1,481 | 1,460 | 1,464 | 78,500 |
| 2018/07/20 | 1,469 | 1,477 | 1,453 | 1,461 | 48,200 |
| 2018/07/19 | 1,500 | 1,500 | 1,464 | 1,466 | 60,300 |
| 2018/07/18 | 1,496 | 1,496 | 1,478 | 1,491 | 87,700 |
| 2018/07/17 | 1,417 | 1,482 | 1,413 | 1,479 | 129,700 |
| 2018/07/13 | 1,429 | 1,439 | 1,417 | 1,421 | 74,200 |
| 2018/07/12 | 1,414 | 1,436 | 1,414 | 1,416 | 74,500 |
| 2018/07/11 | 1,416 | 1,416 | 1,395 | 1,410 | 86,000 |
| 2018/07/10 | 1,438 | 1,448 | 1,418 | 1,418 | 116,100 |
| 2018/07/09 | 1,385 | 1,427 | 1,385 | 1,427 | 75,700 |
| 2018/07/06 | 1,390 | 1,400 | 1,383 | 1,389 | 135,400 |
| 2018/07/05 | 1,426 | 1,428 | 1,391 | 1,393 | 100,000 |
| 2018/07/04 | 1,416 | 1,428 | 1,402 | 1,424 | 93,500 |
| 2018/07/03 | 1,444 | 1,449 | 1,417 | 1,421 | 135,100 |
| 2018/07/02 | 1,487 | 1,490 | 1,442 | 1,444 | 155,300 |
| 2018/06/29 | 1,458 | 1,499 | 1,434 | 1,487 | 143,100 |
| 2018/06/28 | 1,499 | 1,506 | 1,445 | 1,459 | 195,900 |
| 2018/06/27 | 1,490 | 1,510 | 1,488 | 1,501 | 71,200 |
| 2018/06/26 | 1,481 | 1,501 | 1,478 | 1,499 | 68,600 |
| 2018/06/25 | 1,532 | 1,534 | 1,487 | 1,490 | 120,100 |
| 2018/06/22 | 1,544 | 1,551 | 1,520 | 1,527 | 160,700 |
| 2018/06/21 | 1,550 | 1,567 | 1,543 | 1,544 | 111,700 |
| 2018/06/20 | 1,520 | 1,553 | 1,508 | 1,550 | 142,400 |
| 2018/06/19 | 1,560 | 1,560 | 1,523 | 1,527 | 105,900 |
| 2018/06/18 | 1,575 | 1,586 | 1,561 | 1,566 | 108,000 |
| 2018/06/15 | 1,601 | 1,608 | 1,570 | 1,570 | 166,400 |
| 2018/06/14 | 1,585 | 1,600 | 1,574 | 1,577 | 78,300 |
| 2018/06/13 | 1,577 | 1,593 | 1,571 | 1,582 | 61,200 |
| 2018/06/12 | 1,560 | 1,575 | 1,560 | 1,571 | 55,000 |
| 2018/06/11 | 1,584 | 1,589 | 1,556 | 1,556 | 65,500 |
| 2018/06/08 | 1,567 | 1,593 | 1,567 | 1,583 | 109,600 |
| 2018/06/07 | 1,544 | 1,569 | 1,541 | 1,567 | 68,000 |
| 2018/06/06 | 1,550 | 1,550 | 1,532 | 1,544 | 74,000 |
| 2018/06/05 | 1,567 | 1,568 | 1,542 | 1,555 | 90,900 |
| 2018/06/04 | 1,579 | 1,579 | 1,551 | 1,561 | 83,700 |
| 2018/06/01 | 1,541 | 1,583 | 1,541 | 1,569 | 137,700 |
| 2018/05/31 | 1,540 | 1,546 | 1,528 | 1,543 | 125,900 |
| 2018/05/30 | 1,540 | 1,548 | 1,530 | 1,534 | 132,500 |
| 2018/05/29 | 1,575 | 1,580 | 1,551 | 1,553 | 93,800 |
| 2018/05/28 | 1,600 | 1,602 | 1,571 | 1,575 | 106,900 |
| 2018/05/25 | 1,607 | 1,620 | 1,598 | 1,600 | 102,900 |
| 2018/05/24 | 1,629 | 1,644 | 1,603 | 1,607 | 150,900 |
| 2018/05/23 | 1,618 | 1,636 | 1,612 | 1,629 | 114,600 |
| 2018/05/22 | 1,630 | 1,630 | 1,604 | 1,621 | 189,900 |
| 2018/05/21 | 1,635 | 1,654 | 1,628 | 1,635 | 138,800 |
| 2018/05/18 | 1,635 | 1,641 | 1,611 | 1,631 | 125,400 |
| 2018/05/17 | 1,615 | 1,650 | 1,602 | 1,642 | 203,500 |
| 2018/05/16 | 1,769 | 1,769 | 1,594 | 1,613 | 533,700 |
| 2018/05/15 | 1,745 | 1,787 | 1,744 | 1,773 | 139,500 |
| 2018/05/14 | 1,627 | 1,769 | 1,627 | 1,736 | 277,000 |
| 2018/05/11 | 1,772 | 1,800 | 1,754 | 1,799 | 138,100 |
| 2018/05/10 | 1,800 | 1,806 | 1,781 | 1,787 | 69,200 |
| 2018/05/09 | 1,850 | 1,850 | 1,793 | 1,804 | 147,100 |
| 2018/05/08 | 1,835 | 1,865 | 1,835 | 1,850 | 96,200 |
| 2018/05/07 | 1,793 | 1,843 | 1,782 | 1,835 | 111,900 |
| 2018/05/02 | 1,780 | 1,805 | 1,780 | 1,796 | 73,700 |
| 2018/05/01 | 1,817 | 1,823 | 1,785 | 1,788 | 97,800 |
| 2018/04/27 | 1,835 | 1,862 | 1,803 | 1,817 | 131,900 |
| 2018/04/26 | 1,830 | 1,836 | 1,806 | 1,831 | 107,200 |
| 2018/04/25 | 1,819 | 1,845 | 1,818 | 1,826 | 82,400 |
| 2018/04/24 | 1,844 | 1,844 | 1,822 | 1,829 | 97,600 |
| 2018/04/23 | 1,859 | 1,859 | 1,827 | 1,831 | 80,700 |
| 2018/04/20 | 1,860 | 1,870 | 1,850 | 1,859 | 90,900 |
| 2018/04/19 | 1,879 | 1,882 | 1,853 | 1,876 | 84,500 |
| 2018/04/18 | 1,889 | 1,905 | 1,872 | 1,881 | 74,600 |
| 2018/04/17 | 1,880 | 1,891 | 1,862 | 1,869 | 74,700 |
| 2018/04/16 | 1,887 | 1,905 | 1,864 | 1,902 | 102,900 |
| 2018/04/13 | 1,921 | 1,921 | 1,858 | 1,868 | 191,700 |
| 2018/04/12 | 1,915 | 1,938 | 1,906 | 1,915 | 48,900 |
| 2018/04/11 | 1,981 | 1,981 | 1,912 | 1,915 | 92,600 |
| 2018/04/10 | 2,015 | 2,025 | 1,980 | 1,987 | 164,000 |
| 2018/04/09 | 1,961 | 2,018 | 1,952 | 2,012 | 152,300 |
| 2018/04/06 | 1,931 | 1,973 | 1,925 | 1,964 | 142,200 |
| 2018/04/05 | 1,949 | 1,949 | 1,904 | 1,923 | 143,300 |
| 2018/04/04 | 1,946 | 1,955 | 1,923 | 1,926 | 84,400 |
| 2018/04/03 | 1,920 | 1,934 | 1,889 | 1,928 | 192,100 |
| 2018/04/02 | 1,980 | 1,997 | 1,959 | 1,963 | 280,000 |
| 2018/03/30 | 1,947 | 1,947 | 1,912 | 1,940 | 108,900 |
| 2018/03/29 | 1,972 | 1,972 | 1,917 | 1,935 | 105,800 |
| 2018/03/28 | 1,938 | 1,960 | 1,922 | 1,959 | 86,200 |
| 2018/03/27 | 1,920 | 1,958 | 1,920 | 1,951 | 132,400 |
| 2018/03/26 | 1,897 | 1,935 | 1,874 | 1,905 | 171,000 |
| 2018/03/23 | 1,930 | 1,938 | 1,894 | 1,898 | 173,600 |
| 2018/03/22 | 1,920 | 1,994 | 1,916 | 1,989 | 136,000 |
| 2018/03/20 | 1,934 | 1,946 | 1,916 | 1,937 | 107,700 |
| 2018/03/19 | 1,972 | 1,974 | 1,909 | 1,954 | 190,200 |
| 2018/03/16 | 1,969 | 1,989 | 1,967 | 1,972 | 123,300 |
| 2018/03/15 | 1,986 | 1,999 | 1,953 | 1,977 | 126,500 |
| 2018/03/14 | 2,017 | 2,027 | 1,982 | 1,991 | 115,000 |
| 2018/03/13 | 1,985 | 2,035 | 1,977 | 2,027 | 130,100 |
| 2018/03/12 | 1,999 | 2,009 | 1,959 | 1,975 | 122,300 |
| 2018/03/09 | 2,022 | 2,038 | 1,964 | 1,972 | 161,900 |
| 2018/03/08 | 2,006 | 2,011 | 1,982 | 1,994 | 119,600 |
| 2018/03/07 | 1,987 | 2,028 | 1,964 | 2,011 | 212,100 |
| 2018/03/06 | 2,037 | 2,046 | 1,988 | 2,020 | 197,000 |
| 2018/03/05 | 2,059 | 2,070 | 2,005 | 2,021 | 196,000 |
| 2018/03/02 | 2,074 | 2,124 | 2,050 | 2,068 | 293,900 |
| 2018/03/01 | 2,092 | 2,105 | 2,059 | 2,068 | 149,500 |
| 2018/02/28 | 2,095 | 2,142 | 2,095 | 2,108 | 211,200 |
| 2018/02/27 | 2,113 | 2,160 | 2,104 | 2,112 | 258,500 |
| 2018/02/26 | 2,203 | 2,205 | 2,091 | 2,093 | 346,000 |
| 2018/02/23 | 2,200 | 2,236 | 2,177 | 2,184 | 481,800 |
| 2018/02/22 | 2,150 | 2,184 | 2,142 | 2,170 | 313,900 |
| 2018/02/21 | 2,090 | 2,164 | 2,070 | 2,136 | 406,500 |
| 2018/02/20 | 2,100 | 2,135 | 2,079 | 2,102 | 313,300 |
| 2018/02/19 | 2,067 | 2,130 | 2,043 | 2,111 | 675,300 |
| 2018/02/16 | 2,055 | 2,090 | 1,949 | 2,076 | 1,496,200 |
| 2018/02/15 | 1,711 | 1,735 | 1,695 | 1,725 | 158,400 |
| 2018/02/14 | 1,736 | 1,753 | 1,694 | 1,711 | 110,100 |
| 2018/02/13 | 1,750 | 1,767 | 1,718 | 1,738 | 233,200 |
| 2018/02/09 | 1,670 | 1,732 | 1,658 | 1,731 | 230,300 |
| 2018/02/08 | 1,701 | 1,759 | 1,701 | 1,734 | 237,500 |
| 2018/02/07 | 1,699 | 1,736 | 1,665 | 1,666 | 200,400 |
| 2018/02/06 | 1,682 | 1,690 | 1,592 | 1,626 | 417,700 |
| 2018/02/05 | 1,769 | 1,860 | 1,768 | 1,785 | 715,600 |
| 2018/02/02 | 1,748 | 1,756 | 1,728 | 1,739 | 143,500 |
| 2018/02/01 | 1,707 | 1,742 | 1,705 | 1,739 | 88,100 |
| 2018/01/31 | 1,708 | 1,735 | 1,700 | 1,711 | 114,900 |
| 2018/01/30 | 1,730 | 1,741 | 1,712 | 1,713 | 106,900 |
| 2018/01/29 | 1,738 | 1,758 | 1,731 | 1,734 | 93,000 |
| 2018/01/26 | 1,715 | 1,746 | 1,712 | 1,730 | 88,400 |
| 2018/01/25 | 1,736 | 1,743 | 1,711 | 1,713 | 143,000 |
| 2018/01/24 | 1,756 | 1,758 | 1,739 | 1,753 | 88,000 |
| 2018/01/23 | 1,739 | 1,765 | 1,734 | 1,755 | 114,400 |
| 2018/01/22 | 1,725 | 1,759 | 1,722 | 1,738 | 344,100 |
| 2018/01/19 | 1,712 | 1,729 | 1,711 | 1,725 | 97,100 |
| 2018/01/18 | 1,715 | 1,736 | 1,707 | 1,712 | 197,800 |
| 2018/01/17 | 1,726 | 1,729 | 1,696 | 1,701 | 121,600 |
| 2018/01/16 | 1,726 | 1,740 | 1,712 | 1,720 | 117,500 |
| 2018/01/15 | 1,720 | 1,738 | 1,718 | 1,728 | 100,700 |
| 2018/01/12 | 1,735 | 1,735 | 1,718 | 1,720 | 105,300 |
| 2018/01/11 | 1,700 | 1,744 | 1,700 | 1,740 | 212,600 |
| 2018/01/10 | 1,695 | 1,711 | 1,682 | 1,706 | 137,400 |
| 2018/01/09 | 1,700 | 1,706 | 1,690 | 1,696 | 114,900 |
| 2018/01/05 | 1,705 | 1,705 | 1,690 | 1,697 | 104,000 |
| 2018/01/04 | 1,698 | 1,713 | 1,687 | 1,704 | 170,300 |