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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,256 | 1,256 | 1,234 | 1,234 | 23,700 |
| 2019/12/27 | 1,248 | 1,262 | 1,242 | 1,258 | 30,200 |
| 2019/12/26 | 1,224 | 1,242 | 1,224 | 1,242 | 42,400 |
| 2019/12/25 | 1,231 | 1,234 | 1,221 | 1,222 | 28,100 |
| 2019/12/24 | 1,243 | 1,249 | 1,235 | 1,239 | 28,000 |
| 2019/12/23 | 1,242 | 1,253 | 1,238 | 1,239 | 53,600 |
| 2019/12/20 | 1,257 | 1,260 | 1,243 | 1,245 | 45,600 |
| 2019/12/19 | 1,256 | 1,261 | 1,243 | 1,256 | 30,600 |
| 2019/12/18 | 1,275 | 1,275 | 1,249 | 1,254 | 37,800 |
| 2019/12/17 | 1,283 | 1,284 | 1,264 | 1,276 | 41,100 |
| 2019/12/16 | 1,285 | 1,291 | 1,270 | 1,270 | 39,200 |
| 2019/12/13 | 1,287 | 1,297 | 1,276 | 1,281 | 79,100 |
| 2019/12/12 | 1,274 | 1,280 | 1,258 | 1,260 | 38,800 |
| 2019/12/11 | 1,281 | 1,284 | 1,266 | 1,269 | 38,500 |
| 2019/12/10 | 1,273 | 1,289 | 1,270 | 1,275 | 55,200 |
| 2019/12/09 | 1,273 | 1,273 | 1,257 | 1,270 | 38,800 |
| 2019/12/06 | 1,245 | 1,263 | 1,245 | 1,262 | 45,900 |
| 2019/12/05 | 1,261 | 1,264 | 1,248 | 1,252 | 48,600 |
| 2019/12/04 | 1,243 | 1,258 | 1,233 | 1,258 | 54,800 |
| 2019/12/03 | 1,255 | 1,256 | 1,243 | 1,246 | 56,100 |
| 2019/12/02 | 1,260 | 1,274 | 1,256 | 1,271 | 59,100 |
| 2019/11/29 | 1,260 | 1,266 | 1,253 | 1,257 | 45,200 |
| 2019/11/28 | 1,255 | 1,264 | 1,248 | 1,258 | 39,600 |
| 2019/11/27 | 1,255 | 1,266 | 1,252 | 1,261 | 43,500 |
| 2019/11/26 | 1,256 | 1,262 | 1,247 | 1,248 | 42,900 |
| 2019/11/25 | 1,260 | 1,260 | 1,240 | 1,254 | 34,700 |
| 2019/11/22 | 1,245 | 1,262 | 1,245 | 1,247 | 40,600 |
| 2019/11/21 | 1,256 | 1,263 | 1,233 | 1,251 | 53,400 |
| 2019/11/20 | 1,252 | 1,262 | 1,229 | 1,256 | 46,500 |
| 2019/11/19 | 1,241 | 1,265 | 1,241 | 1,254 | 41,000 |
| 2019/11/18 | 1,245 | 1,263 | 1,235 | 1,248 | 61,100 |
| 2019/11/15 | 1,218 | 1,253 | 1,211 | 1,241 | 70,200 |
| 2019/11/14 | 1,207 | 1,228 | 1,200 | 1,208 | 66,200 |
| 2019/11/13 | 1,273 | 1,273 | 1,212 | 1,217 | 99,600 |
| 2019/11/12 | 1,276 | 1,295 | 1,269 | 1,273 | 95,800 |
| 2019/11/11 | 1,194 | 1,294 | 1,194 | 1,285 | 132,900 |
| 2019/11/08 | 1,300 | 1,311 | 1,293 | 1,307 | 77,000 |
| 2019/11/07 | 1,284 | 1,296 | 1,269 | 1,290 | 70,000 |
| 2019/11/06 | 1,290 | 1,290 | 1,262 | 1,285 | 68,800 |
| 2019/11/05 | 1,246 | 1,272 | 1,237 | 1,272 | 84,400 |
| 2019/11/01 | 1,237 | 1,240 | 1,223 | 1,226 | 36,700 |
| 2019/10/31 | 1,241 | 1,245 | 1,219 | 1,243 | 50,100 |
| 2019/10/30 | 1,229 | 1,238 | 1,220 | 1,233 | 113,000 |
| 2019/10/29 | 1,232 | 1,245 | 1,232 | 1,242 | 53,800 |
| 2019/10/28 | 1,232 | 1,232 | 1,210 | 1,228 | 54,500 |
| 2019/10/25 | 1,196 | 1,223 | 1,192 | 1,218 | 60,200 |
| 2019/10/24 | 1,208 | 1,208 | 1,181 | 1,184 | 51,700 |
| 2019/10/23 | 1,185 | 1,194 | 1,179 | 1,191 | 66,900 |
| 2019/10/21 | 1,170 | 1,171 | 1,162 | 1,164 | 28,400 |
| 2019/10/18 | 1,166 | 1,183 | 1,157 | 1,166 | 40,700 |
| 2019/10/17 | 1,197 | 1,197 | 1,167 | 1,170 | 48,900 |
| 2019/10/16 | 1,203 | 1,221 | 1,184 | 1,185 | 59,100 |
| 2019/10/15 | 1,179 | 1,201 | 1,175 | 1,191 | 89,600 |
| 2019/10/11 | 1,163 | 1,165 | 1,139 | 1,149 | 46,400 |
| 2019/10/10 | 1,158 | 1,167 | 1,140 | 1,157 | 71,700 |
| 2019/10/09 | 1,151 | 1,162 | 1,146 | 1,160 | 30,300 |
| 2019/10/08 | 1,139 | 1,168 | 1,131 | 1,166 | 69,600 |
| 2019/10/07 | 1,135 | 1,142 | 1,123 | 1,139 | 57,200 |
| 2019/10/04 | 1,120 | 1,137 | 1,115 | 1,135 | 53,200 |
| 2019/10/03 | 1,133 | 1,154 | 1,111 | 1,124 | 96,600 |
| 2019/10/02 | 1,161 | 1,190 | 1,159 | 1,170 | 95,800 |
| 2019/10/01 | 1,144 | 1,170 | 1,137 | 1,161 | 99,200 |
| 2019/09/30 | 1,110 | 1,131 | 1,100 | 1,131 | 121,400 |
| 2019/09/27 | 1,143 | 1,145 | 1,106 | 1,114 | 94,200 |
| 2019/09/26 | 1,168 | 1,171 | 1,144 | 1,156 | 86,500 |
| 2019/09/25 | 1,158 | 1,158 | 1,133 | 1,152 | 89,600 |
| 2019/09/24 | 1,157 | 1,181 | 1,145 | 1,164 | 111,900 |
| 2019/09/20 | 1,138 | 1,157 | 1,123 | 1,144 | 149,300 |
| 2019/09/19 | 1,137 | 1,153 | 1,126 | 1,134 | 91,900 |
| 2019/09/18 | 1,145 | 1,145 | 1,114 | 1,124 | 66,700 |
| 2019/09/17 | 1,137 | 1,151 | 1,112 | 1,145 | 75,400 |
| 2019/09/13 | 1,111 | 1,131 | 1,103 | 1,128 | 141,400 |
| 2019/09/12 | 1,110 | 1,120 | 1,105 | 1,108 | 92,500 |
| 2019/09/11 | 1,086 | 1,104 | 1,079 | 1,104 | 100,200 |
| 2019/09/10 | 1,084 | 1,091 | 1,073 | 1,084 | 111,500 |
| 2019/09/09 | 1,081 | 1,085 | 1,076 | 1,081 | 69,000 |
| 2019/09/06 | 1,091 | 1,093 | 1,080 | 1,081 | 57,000 |
| 2019/09/05 | 1,096 | 1,108 | 1,078 | 1,088 | 150,600 |
| 2019/09/04 | 1,090 | 1,097 | 1,077 | 1,092 | 69,000 |
| 2019/09/03 | 1,098 | 1,103 | 1,091 | 1,097 | 29,900 |
| 2019/09/02 | 1,117 | 1,129 | 1,102 | 1,102 | 30,900 |
| 2019/08/30 | 1,119 | 1,138 | 1,108 | 1,133 | 72,400 |
| 2019/08/29 | 1,089 | 1,107 | 1,075 | 1,100 | 58,700 |
| 2019/08/28 | 1,107 | 1,109 | 1,073 | 1,087 | 45,100 |
| 2019/08/27 | 1,115 | 1,125 | 1,103 | 1,104 | 46,700 |
| 2019/08/26 | 1,117 | 1,121 | 1,098 | 1,104 | 61,100 |
| 2019/08/23 | 1,161 | 1,163 | 1,146 | 1,152 | 22,700 |
| 2019/08/22 | 1,175 | 1,180 | 1,155 | 1,158 | 33,000 |
| 2019/08/21 | 1,170 | 1,173 | 1,153 | 1,162 | 37,800 |
| 2019/08/20 | 1,172 | 1,190 | 1,160 | 1,189 | 37,100 |
| 2019/08/19 | 1,133 | 1,165 | 1,133 | 1,162 | 50,600 |
| 2019/08/16 | 1,115 | 1,138 | 1,115 | 1,129 | 35,600 |
| 2019/08/15 | 1,103 | 1,137 | 1,086 | 1,128 | 96,800 |
| 2019/08/14 | 1,146 | 1,146 | 1,121 | 1,127 | 61,100 |
| 2019/08/13 | 1,125 | 1,137 | 1,112 | 1,128 | 76,000 |
| 2019/08/09 | 1,168 | 1,170 | 1,150 | 1,155 | 49,100 |
| 2019/08/08 | 1,150 | 1,168 | 1,138 | 1,157 | 56,800 |
| 2019/08/07 | 1,143 | 1,160 | 1,141 | 1,153 | 38,600 |
| 2019/08/06 | 1,117 | 1,162 | 1,111 | 1,158 | 80,900 |
| 2019/08/05 | 1,186 | 1,189 | 1,142 | 1,158 | 63,200 |
| 2019/08/02 | 1,218 | 1,248 | 1,196 | 1,210 | 104,400 |
| 2019/08/01 | 1,215 | 1,264 | 1,213 | 1,242 | 102,800 |
| 2019/07/31 | 1,210 | 1,215 | 1,200 | 1,200 | 99,300 |
| 2019/07/30 | 1,225 | 1,234 | 1,223 | 1,233 | 38,100 |
| 2019/07/29 | 1,211 | 1,231 | 1,211 | 1,213 | 40,300 |
| 2019/07/26 | 1,212 | 1,221 | 1,208 | 1,215 | 38,000 |
| 2019/07/25 | 1,225 | 1,228 | 1,214 | 1,224 | 45,200 |
| 2019/07/24 | 1,228 | 1,228 | 1,215 | 1,222 | 57,000 |
| 2019/07/23 | 1,229 | 1,235 | 1,222 | 1,226 | 55,000 |
| 2019/07/22 | 1,237 | 1,248 | 1,228 | 1,234 | 45,900 |
| 2019/07/19 | 1,216 | 1,253 | 1,210 | 1,253 | 49,200 |
| 2019/07/18 | 1,251 | 1,255 | 1,211 | 1,216 | 66,200 |
| 2019/07/17 | 1,257 | 1,264 | 1,249 | 1,257 | 40,500 |
| 2019/07/16 | 1,266 | 1,270 | 1,252 | 1,265 | 32,200 |
| 2019/07/12 | 1,293 | 1,293 | 1,268 | 1,272 | 46,600 |
| 2019/07/11 | 1,283 | 1,299 | 1,279 | 1,293 | 27,600 |
| 2019/07/10 | 1,265 | 1,288 | 1,263 | 1,285 | 67,900 |
| 2019/07/09 | 1,302 | 1,314 | 1,277 | 1,281 | 37,800 |
| 2019/07/08 | 1,311 | 1,311 | 1,296 | 1,300 | 76,200 |
| 2019/07/05 | 1,321 | 1,326 | 1,313 | 1,323 | 74,900 |
| 2019/07/04 | 1,332 | 1,341 | 1,312 | 1,325 | 44,900 |
| 2019/07/03 | 1,308 | 1,332 | 1,306 | 1,323 | 89,000 |
| 2019/07/02 | 1,295 | 1,323 | 1,294 | 1,323 | 103,600 |
| 2019/07/01 | 1,261 | 1,298 | 1,256 | 1,292 | 102,200 |
| 2019/06/28 | 1,235 | 1,247 | 1,230 | 1,235 | 50,700 |
| 2019/06/27 | 1,230 | 1,235 | 1,226 | 1,235 | 46,400 |
| 2019/06/26 | 1,226 | 1,245 | 1,221 | 1,237 | 61,700 |
| 2019/06/25 | 1,263 | 1,263 | 1,228 | 1,236 | 66,100 |
| 2019/06/24 | 1,231 | 1,249 | 1,228 | 1,238 | 61,400 |
| 2019/06/21 | 1,279 | 1,279 | 1,224 | 1,225 | 106,700 |
| 2019/06/20 | 1,262 | 1,284 | 1,250 | 1,281 | 73,700 |
| 2019/06/19 | 1,236 | 1,257 | 1,224 | 1,255 | 73,800 |
| 2019/06/18 | 1,229 | 1,253 | 1,216 | 1,217 | 61,900 |
| 2019/06/17 | 1,210 | 1,226 | 1,200 | 1,226 | 70,500 |
| 2019/06/14 | 1,220 | 1,228 | 1,210 | 1,216 | 82,700 |
| 2019/06/13 | 1,216 | 1,216 | 1,194 | 1,216 | 78,000 |
| 2019/06/12 | 1,238 | 1,240 | 1,216 | 1,219 | 60,300 |
| 2019/06/11 | 1,248 | 1,248 | 1,232 | 1,238 | 56,600 |
| 2019/06/10 | 1,215 | 1,250 | 1,213 | 1,249 | 97,700 |
| 2019/06/07 | 1,209 | 1,214 | 1,192 | 1,208 | 79,300 |
| 2019/06/06 | 1,217 | 1,217 | 1,202 | 1,203 | 38,400 |
| 2019/06/05 | 1,218 | 1,223 | 1,204 | 1,217 | 44,500 |
| 2019/06/04 | 1,212 | 1,216 | 1,187 | 1,198 | 92,100 |
| 2019/06/03 | 1,220 | 1,225 | 1,205 | 1,215 | 65,000 |
| 2019/05/31 | 1,211 | 1,253 | 1,201 | 1,245 | 151,200 |
| 2019/05/30 | 1,216 | 1,221 | 1,197 | 1,216 | 81,500 |
| 2019/05/29 | 1,244 | 1,251 | 1,225 | 1,229 | 94,000 |
| 2019/05/28 | 1,247 | 1,272 | 1,244 | 1,267 | 167,500 |
| 2019/05/27 | 1,240 | 1,250 | 1,234 | 1,247 | 75,500 |
| 2019/05/24 | 1,202 | 1,235 | 1,202 | 1,234 | 95,300 |
| 2019/05/23 | 1,195 | 1,227 | 1,191 | 1,217 | 130,500 |
| 2019/05/22 | 1,202 | 1,213 | 1,197 | 1,197 | 54,500 |
| 2019/05/21 | 1,198 | 1,212 | 1,193 | 1,199 | 54,000 |
| 2019/05/20 | 1,198 | 1,218 | 1,196 | 1,206 | 84,200 |
| 2019/05/17 | 1,187 | 1,196 | 1,177 | 1,194 | 95,100 |
| 2019/05/16 | 1,172 | 1,187 | 1,168 | 1,174 | 93,000 |
| 2019/05/15 | 1,191 | 1,191 | 1,167 | 1,178 | 90,200 |
| 2019/05/14 | 1,160 | 1,196 | 1,155 | 1,190 | 96,000 |
| 2019/05/13 | 1,180 | 1,226 | 1,180 | 1,190 | 209,000 |
| 2019/05/10 | 1,177 | 1,219 | 1,175 | 1,186 | 163,900 |
| 2019/05/09 | 1,186 | 1,186 | 1,167 | 1,177 | 131,100 |
| 2019/05/08 | 1,200 | 1,213 | 1,192 | 1,194 | 117,400 |
| 2019/05/07 | 1,215 | 1,227 | 1,205 | 1,214 | 105,300 |
| 2019/04/26 | 1,216 | 1,227 | 1,205 | 1,222 | 92,800 |
| 2019/04/25 | 1,210 | 1,232 | 1,204 | 1,226 | 109,700 |
| 2019/04/24 | 1,254 | 1,260 | 1,196 | 1,202 | 258,400 |
| 2019/04/23 | 1,161 | 1,171 | 1,160 | 1,164 | 50,300 |
| 2019/04/22 | 1,160 | 1,165 | 1,147 | 1,161 | 54,400 |
| 2019/04/19 | 1,156 | 1,174 | 1,153 | 1,155 | 82,100 |
| 2019/04/18 | 1,184 | 1,184 | 1,142 | 1,145 | 135,400 |
| 2019/04/17 | 1,183 | 1,188 | 1,172 | 1,184 | 65,000 |
| 2019/04/16 | 1,189 | 1,206 | 1,182 | 1,184 | 50,700 |
| 2019/04/15 | 1,185 | 1,198 | 1,179 | 1,194 | 110,800 |
| 2019/04/12 | 1,178 | 1,182 | 1,166 | 1,167 | 89,600 |
| 2019/04/11 | 1,183 | 1,190 | 1,168 | 1,173 | 56,300 |
| 2019/04/10 | 1,185 | 1,211 | 1,183 | 1,183 | 88,400 |
| 2019/04/09 | 1,188 | 1,197 | 1,164 | 1,183 | 205,500 |
| 2019/04/08 | 1,224 | 1,227 | 1,180 | 1,183 | 280,500 |
| 2019/04/05 | 1,216 | 1,227 | 1,216 | 1,221 | 74,800 |
| 2019/04/04 | 1,221 | 1,234 | 1,215 | 1,215 | 135,600 |
| 2019/04/03 | 1,234 | 1,249 | 1,220 | 1,229 | 122,000 |
| 2019/04/02 | 1,234 | 1,261 | 1,234 | 1,240 | 151,000 |
| 2019/04/01 | 1,223 | 1,259 | 1,219 | 1,225 | 134,100 |
| 2019/03/29 | 1,202 | 1,208 | 1,186 | 1,199 | 201,400 |
| 2019/03/28 | 1,225 | 1,230 | 1,194 | 1,198 | 141,200 |
| 2019/03/27 | 1,247 | 1,256 | 1,237 | 1,250 | 155,200 |
| 2019/03/26 | 1,268 | 1,282 | 1,248 | 1,256 | 209,500 |
| 2019/03/25 | 1,282 | 1,283 | 1,258 | 1,258 | 89,300 |
| 2019/03/22 | 1,323 | 1,323 | 1,296 | 1,312 | 87,200 |
| 2019/03/20 | 1,331 | 1,340 | 1,326 | 1,334 | 30,600 |
| 2019/03/19 | 1,341 | 1,341 | 1,319 | 1,333 | 43,900 |
| 2019/03/18 | 1,349 | 1,349 | 1,321 | 1,343 | 63,900 |
| 2019/03/15 | 1,329 | 1,354 | 1,329 | 1,333 | 99,400 |
| 2019/03/14 | 1,340 | 1,350 | 1,321 | 1,325 | 68,000 |
| 2019/03/13 | 1,313 | 1,332 | 1,304 | 1,317 | 58,100 |
| 2019/03/12 | 1,299 | 1,327 | 1,292 | 1,317 | 76,900 |
| 2019/03/11 | 1,306 | 1,309 | 1,282 | 1,285 | 57,100 |
| 2019/03/08 | 1,313 | 1,327 | 1,306 | 1,310 | 97,600 |
| 2019/03/07 | 1,340 | 1,342 | 1,315 | 1,331 | 100,800 |
| 2019/03/06 | 1,334 | 1,365 | 1,327 | 1,360 | 63,300 |
| 2019/03/05 | 1,326 | 1,344 | 1,318 | 1,335 | 61,800 |
| 2019/03/04 | 1,349 | 1,355 | 1,326 | 1,340 | 72,600 |
| 2019/03/01 | 1,364 | 1,369 | 1,341 | 1,342 | 62,600 |
| 2019/02/28 | 1,360 | 1,367 | 1,340 | 1,352 | 100,100 |
| 2019/02/27 | 1,329 | 1,366 | 1,322 | 1,361 | 136,500 |
| 2019/02/26 | 1,301 | 1,333 | 1,295 | 1,319 | 121,600 |
| 2019/02/25 | 1,321 | 1,327 | 1,284 | 1,292 | 136,000 |
| 2019/02/22 | 1,381 | 1,381 | 1,305 | 1,321 | 160,000 |
| 2019/02/21 | 1,378 | 1,393 | 1,321 | 1,374 | 215,100 |
| 2019/02/20 | 1,400 | 1,421 | 1,358 | 1,372 | 194,700 |
| 2019/02/19 | 1,314 | 1,593 | 1,314 | 1,397 | 1,787,000 |
| 2019/02/18 | 1,300 | 1,321 | 1,300 | 1,309 | 49,900 |
| 2019/02/15 | 1,274 | 1,280 | 1,264 | 1,277 | 35,400 |
| 2019/02/14 | 1,295 | 1,310 | 1,291 | 1,293 | 35,100 |
| 2019/02/13 | 1,303 | 1,310 | 1,282 | 1,291 | 49,400 |
| 2019/02/12 | 1,250 | 1,307 | 1,250 | 1,303 | 59,100 |
| 2019/02/08 | 1,259 | 1,276 | 1,246 | 1,250 | 57,300 |
| 2019/02/07 | 1,286 | 1,301 | 1,257 | 1,276 | 80,500 |
| 2019/02/06 | 1,280 | 1,315 | 1,250 | 1,296 | 151,900 |
| 2019/02/05 | 1,270 | 1,332 | 1,268 | 1,309 | 118,500 |
| 2019/02/04 | 1,244 | 1,272 | 1,235 | 1,255 | 86,300 |
| 2019/02/01 | 1,231 | 1,243 | 1,222 | 1,231 | 50,000 |
| 2019/01/31 | 1,241 | 1,251 | 1,223 | 1,231 | 99,600 |
| 2019/01/30 | 1,240 | 1,242 | 1,215 | 1,218 | 124,600 |
| 2019/01/29 | 1,226 | 1,253 | 1,219 | 1,246 | 76,600 |
| 2019/01/28 | 1,244 | 1,261 | 1,230 | 1,238 | 78,700 |
| 2019/01/25 | 1,269 | 1,292 | 1,263 | 1,264 | 52,000 |
| 2019/01/24 | 1,260 | 1,286 | 1,257 | 1,278 | 40,600 |
| 2019/01/23 | 1,261 | 1,273 | 1,254 | 1,260 | 46,100 |
| 2019/01/22 | 1,296 | 1,296 | 1,273 | 1,284 | 49,800 |
| 2019/01/21 | 1,303 | 1,311 | 1,291 | 1,297 | 52,600 |
| 2019/01/18 | 1,273 | 1,323 | 1,264 | 1,294 | 83,600 |
| 2019/01/17 | 1,259 | 1,275 | 1,242 | 1,263 | 157,000 |
| 2019/01/16 | 1,315 | 1,319 | 1,247 | 1,267 | 135,000 |
| 2019/01/15 | 1,258 | 1,328 | 1,249 | 1,316 | 60,500 |
| 2019/01/11 | 1,318 | 1,319 | 1,268 | 1,286 | 75,000 |
| 2019/01/10 | 1,295 | 1,317 | 1,285 | 1,302 | 54,800 |
| 2019/01/09 | 1,314 | 1,331 | 1,303 | 1,310 | 57,100 |
| 2019/01/08 | 1,283 | 1,310 | 1,271 | 1,298 | 77,600 |
| 2019/01/07 | 1,300 | 1,317 | 1,270 | 1,280 | 107,500 |
| 2019/01/04 | 1,219 | 1,268 | 1,218 | 1,263 | 119,100 |