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 |
|---|---|---|---|---|---|
| 2024/12/30 | 805 | 809 | 801 | 804 | 60,600 |
| 2024/12/27 | 795 | 805 | 794 | 805 | 55,100 |
| 2024/12/26 | 785 | 796 | 785 | 795 | 111,200 |
| 2024/12/25 | 785 | 787 | 781 | 787 | 39,200 |
| 2024/12/24 | 782 | 785 | 781 | 785 | 47,600 |
| 2024/12/23 | 785 | 788 | 778 | 782 | 102,400 |
| 2024/12/20 | 793 | 798 | 786 | 786 | 71,700 |
| 2024/12/19 | 785 | 791 | 785 | 791 | 48,600 |
| 2024/12/18 | 800 | 800 | 790 | 793 | 46,200 |
| 2024/12/17 | 801 | 803 | 795 | 795 | 46,800 |
| 2024/12/16 | 804 | 807 | 800 | 800 | 45,900 |
| 2024/12/13 | 796 | 803 | 791 | 800 | 110,500 |
| 2024/12/12 | 810 | 810 | 800 | 800 | 82,600 |
| 2024/12/11 | 813 | 813 | 802 | 803 | 47,600 |
| 2024/12/10 | 815 | 819 | 807 | 808 | 63,700 |
| 2024/12/09 | 810 | 819 | 809 | 815 | 38,400 |
| 2024/12/06 | 802 | 814 | 797 | 809 | 67,300 |
| 2024/12/05 | 806 | 808 | 800 | 801 | 34,300 |
| 2024/12/04 | 814 | 814 | 800 | 801 | 47,000 |
| 2024/12/03 | 805 | 813 | 805 | 808 | 69,600 |
| 2024/12/02 | 797 | 805 | 795 | 801 | 56,300 |
| 2024/11/29 | 803 | 808 | 796 | 797 | 68,800 |
| 2024/11/28 | 801 | 808 | 797 | 808 | 49,600 |
| 2024/11/27 | 802 | 805 | 795 | 797 | 48,200 |
| 2024/11/26 | 808 | 811 | 800 | 806 | 59,900 |
| 2024/11/25 | 825 | 825 | 808 | 808 | 54,300 |
| 2024/11/22 | 822 | 822 | 810 | 810 | 36,200 |
| 2024/11/21 | 817 | 824 | 813 | 817 | 53,200 |
| 2024/11/20 | 827 | 828 | 811 | 813 | 36,200 |
| 2024/11/19 | 822 | 825 | 814 | 825 | 46,900 |
| 2024/11/18 | 811 | 818 | 808 | 818 | 55,100 |
| 2024/11/15 | 818 | 820 | 806 | 811 | 90,300 |
| 2024/11/14 | 823 | 828 | 810 | 810 | 34,600 |
| 2024/11/13 | 811 | 819 | 807 | 815 | 74,000 |
| 2024/11/12 | 825 | 825 | 812 | 814 | 107,000 |
| 2024/11/11 | 815 | 822 | 806 | 818 | 172,900 |
| 2024/11/08 | 870 | 870 | 850 | 855 | 59,900 |
| 2024/11/07 | 857 | 865 | 851 | 862 | 102,000 |
| 2024/11/06 | 860 | 860 | 845 | 853 | 92,600 |
| 2024/11/05 | 867 | 867 | 854 | 860 | 56,100 |
| 2024/11/01 | 869 | 878 | 863 | 864 | 52,300 |
| 2024/10/31 | 863 | 883 | 856 | 878 | 102,200 |
| 2024/10/30 | 858 | 865 | 855 | 855 | 326,300 |
| 2024/10/29 | 850 | 856 | 847 | 853 | 36,200 |
| 2024/10/28 | 846 | 850 | 840 | 848 | 47,200 |
| 2024/10/25 | 848 | 848 | 831 | 837 | 109,600 |
| 2024/10/24 | 848 | 855 | 844 | 848 | 108,900 |
| 2024/10/23 | 854 | 854 | 846 | 848 | 69,200 |
| 2024/10/22 | 870 | 871 | 848 | 852 | 104,000 |
| 2024/10/21 | 871 | 873 | 861 | 869 | 72,200 |
| 2024/10/18 | 860 | 870 | 860 | 865 | 61,100 |
| 2024/10/17 | 872 | 875 | 863 | 868 | 55,200 |
| 2024/10/16 | 866 | 875 | 857 | 860 | 86,300 |
| 2024/10/15 | 865 | 872 | 859 | 868 | 98,400 |
| 2024/10/11 | 865 | 866 | 858 | 862 | 74,600 |
| 2024/10/10 | 870 | 874 | 854 | 865 | 188,000 |
| 2024/10/09 | 865 | 868 | 855 | 868 | 71,000 |
| 2024/10/08 | 860 | 863 | 856 | 859 | 62,800 |
| 2024/10/07 | 872 | 874 | 859 | 864 | 127,100 |
| 2024/10/04 | 866 | 868 | 857 | 861 | 54,600 |
| 2024/10/03 | 870 | 873 | 861 | 866 | 84,500 |
| 2024/10/02 | 867 | 870 | 857 | 862 | 107,900 |
| 2024/10/01 | 852 | 868 | 851 | 868 | 82,900 |
| 2024/09/30 | 839 | 853 | 839 | 850 | 95,800 |
| 2024/09/27 | 850 | 855 | 847 | 854 | 80,200 |
| 2024/09/26 | 860 | 868 | 851 | 865 | 127,000 |
| 2024/09/25 | 837 | 854 | 837 | 848 | 78,300 |
| 2024/09/24 | 848 | 850 | 834 | 840 | 121,100 |
| 2024/09/20 | 830 | 839 | 822 | 836 | 136,500 |
| 2024/09/19 | 810 | 826 | 803 | 819 | 83,000 |
| 2024/09/18 | 797 | 800 | 786 | 795 | 72,700 |
| 2024/09/17 | 805 | 805 | 781 | 791 | 72,800 |
| 2024/09/13 | 802 | 807 | 793 | 797 | 54,600 |
| 2024/09/12 | 810 | 813 | 795 | 802 | 64,700 |
| 2024/09/11 | 810 | 814 | 793 | 798 | 81,700 |
| 2024/09/10 | 825 | 825 | 812 | 812 | 61,800 |
| 2024/09/09 | 810 | 831 | 810 | 827 | 67,400 |
| 2024/09/06 | 830 | 831 | 820 | 821 | 35,400 |
| 2024/09/05 | 825 | 840 | 820 | 827 | 47,400 |
| 2024/09/04 | 825 | 837 | 825 | 827 | 62,200 |
| 2024/09/03 | 849 | 860 | 841 | 847 | 44,300 |
| 2024/09/02 | 854 | 854 | 830 | 840 | 73,400 |
| 2024/08/30 | 849 | 854 | 846 | 849 | 38,900 |
| 2024/08/29 | 851 | 861 | 845 | 849 | 38,600 |
| 2024/08/28 | 849 | 855 | 845 | 854 | 31,800 |
| 2024/08/27 | 847 | 860 | 847 | 855 | 36,100 |
| 2024/08/26 | 845 | 850 | 841 | 842 | 51,200 |
| 2024/08/23 | 864 | 865 | 851 | 851 | 47,600 |
| 2024/08/22 | 864 | 875 | 861 | 866 | 51,100 |
| 2024/08/21 | 860 | 863 | 853 | 853 | 47,900 |
| 2024/08/20 | 865 | 871 | 854 | 867 | 59,800 |
| 2024/08/19 | 855 | 872 | 850 | 860 | 101,800 |
| 2024/08/16 | 839 | 851 | 832 | 851 | 95,300 |
| 2024/08/15 | 826 | 834 | 820 | 831 | 106,400 |
| 2024/08/14 | 805 | 823 | 803 | 821 | 76,400 |
| 2024/08/13 | 795 | 813 | 791 | 803 | 105,600 |
| 2024/08/09 | 780 | 787 | 769 | 784 | 140,900 |
| 2024/08/08 | 765 | 779 | 761 | 768 | 82,700 |
| 2024/08/07 | 758 | 783 | 751 | 766 | 161,900 |
| 2024/08/06 | 824 | 824 | 754 | 771 | 276,000 |
| 2024/08/05 | 783 | 800 | 730 | 737 | 279,500 |
| 2024/08/02 | 850 | 850 | 801 | 809 | 232,000 |
| 2024/08/01 | 885 | 889 | 863 | 867 | 122,000 |
| 2024/07/31 | 879 | 899 | 878 | 899 | 93,500 |
| 2024/07/30 | 882 | 885 | 873 | 880 | 87,900 |
| 2024/07/29 | 875 | 885 | 867 | 881 | 62,800 |
| 2024/07/26 | 871 | 871 | 857 | 862 | 84,400 |
| 2024/07/25 | 864 | 871 | 858 | 866 | 100,500 |
| 2024/07/24 | 877 | 882 | 868 | 872 | 70,800 |
| 2024/07/23 | 866 | 885 | 866 | 881 | 60,200 |
| 2024/07/22 | 877 | 877 | 858 | 866 | 98,400 |
| 2024/07/19 | 890 | 890 | 871 | 876 | 68,400 |
| 2024/07/18 | 890 | 897 | 887 | 887 | 52,600 |
| 2024/07/17 | 888 | 896 | 888 | 893 | 44,200 |
| 2024/07/16 | 903 | 905 | 882 | 882 | 82,300 |
| 2024/07/12 | 886 | 901 | 886 | 900 | 89,700 |
| 2024/07/11 | 888 | 898 | 883 | 898 | 102,000 |
| 2024/07/10 | 880 | 880 | 874 | 878 | 78,300 |
| 2024/07/09 | 879 | 890 | 879 | 884 | 88,800 |
| 2024/07/08 | 881 | 886 | 876 | 879 | 155,600 |
| 2024/07/05 | 899 | 901 | 878 | 878 | 119,600 |
| 2024/07/04 | 910 | 910 | 890 | 901 | 109,800 |
| 2024/07/03 | 910 | 914 | 902 | 908 | 148,500 |
| 2024/07/02 | 890 | 910 | 889 | 907 | 283,300 |
| 2024/07/01 | 879 | 900 | 875 | 884 | 134,000 |
| 2024/06/28 | 888 | 888 | 875 | 879 | 60,300 |
| 2024/06/27 | 872 | 887 | 872 | 887 | 83,700 |
| 2024/06/26 | 897 | 898 | 871 | 875 | 135,400 |
| 2024/06/25 | 900 | 907 | 889 | 889 | 185,800 |
| 2024/06/24 | 884 | 896 | 884 | 894 | 197,400 |
| 2024/06/21 | 863 | 893 | 863 | 876 | 216,500 |
| 2024/06/20 | 869 | 877 | 859 | 863 | 171,800 |
| 2024/06/19 | 856 | 867 | 856 | 865 | 129,000 |
| 2024/06/18 | 849 | 861 | 845 | 851 | 224,800 |
| 2024/06/17 | 832 | 841 | 821 | 841 | 126,700 |
| 2024/06/14 | 816 | 830 | 813 | 829 | 124,800 |
| 2024/06/13 | 833 | 833 | 819 | 819 | 85,300 |
| 2024/06/12 | 824 | 833 | 824 | 831 | 92,200 |
| 2024/06/11 | 820 | 834 | 816 | 823 | 172,400 |
| 2024/06/10 | 799 | 820 | 799 | 813 | 199,800 |
| 2024/06/07 | 803 | 803 | 792 | 799 | 51,800 |
| 2024/06/06 | 816 | 817 | 799 | 805 | 86,100 |
| 2024/06/05 | 810 | 820 | 807 | 819 | 126,500 |
| 2024/06/04 | 799 | 817 | 798 | 817 | 183,500 |
| 2024/06/03 | 787 | 799 | 787 | 798 | 108,400 |
| 2024/05/31 | 786 | 791 | 781 | 787 | 149,800 |
| 2024/05/30 | 764 | 780 | 762 | 780 | 107,300 |
| 2024/05/29 | 779 | 781 | 772 | 775 | 64,400 |
| 2024/05/28 | 774 | 779 | 773 | 779 | 74,300 |
| 2024/05/27 | 773 | 777 | 771 | 776 | 54,900 |
| 2024/05/24 | 765 | 783 | 765 | 777 | 80,300 |
| 2024/05/23 | 766 | 773 | 766 | 768 | 46,000 |
| 2024/05/22 | 771 | 771 | 762 | 766 | 174,000 |
| 2024/05/21 | 780 | 789 | 776 | 776 | 81,300 |
| 2024/05/20 | 778 | 784 | 775 | 784 | 86,700 |
| 2024/05/17 | 773 | 788 | 769 | 784 | 179,600 |
| 2024/05/16 | 779 | 782 | 767 | 777 | 153,400 |
| 2024/05/15 | 780 | 790 | 772 | 776 | 190,000 |
| 2024/05/14 | 790 | 795 | 776 | 784 | 589,500 |
| 2024/05/13 | 738 | 739 | 734 | 737 | 110,100 |
| 2024/05/10 | 740 | 741 | 736 | 738 | 88,700 |
| 2024/05/09 | 742 | 742 | 738 | 740 | 50,800 |
| 2024/05/08 | 743 | 744 | 740 | 740 | 55,000 |
| 2024/05/07 | 742 | 743 | 741 | 743 | 43,300 |
| 2024/05/02 | 744 | 744 | 740 | 741 | 33,900 |
| 2024/05/01 | 744 | 744 | 741 | 744 | 40,000 |
| 2024/04/30 | 740 | 745 | 736 | 744 | 53,600 |
| 2024/04/26 | 735 | 742 | 733 | 737 | 183,500 |
| 2024/04/25 | 744 | 745 | 735 | 735 | 149,800 |
| 2024/04/24 | 746 | 749 | 745 | 746 | 51,100 |
| 2024/04/23 | 744 | 749 | 744 | 746 | 35,600 |
| 2024/04/22 | 747 | 748 | 743 | 745 | 53,300 |
| 2024/04/19 | 745 | 747 | 736 | 740 | 140,000 |
| 2024/04/18 | 748 | 750 | 745 | 745 | 48,400 |
| 2024/04/17 | 752 | 752 | 744 | 746 | 107,800 |
| 2024/04/16 | 754 | 757 | 750 | 753 | 80,500 |
| 2024/04/15 | 754 | 758 | 754 | 756 | 38,900 |
| 2024/04/12 | 759 | 764 | 756 | 760 | 105,200 |
| 2024/04/11 | 759 | 762 | 757 | 759 | 39,800 |
| 2024/04/10 | 762 | 766 | 759 | 764 | 51,300 |
| 2024/04/09 | 764 | 764 | 758 | 764 | 63,200 |
| 2024/04/08 | 756 | 759 | 754 | 757 | 45,000 |
| 2024/04/05 | 751 | 755 | 747 | 754 | 47,700 |
| 2024/04/04 | 753 | 757 | 752 | 753 | 61,000 |
| 2024/04/03 | 756 | 756 | 748 | 752 | 91,900 |
| 2024/04/02 | 760 | 765 | 756 | 757 | 91,000 |
| 2024/04/01 | 765 | 768 | 757 | 759 | 45,800 |
| 2024/03/29 | 758 | 765 | 758 | 765 | 40,200 |
| 2024/03/28 | 763 | 766 | 758 | 758 | 80,300 |
| 2024/03/27 | 772 | 782 | 772 | 776 | 143,000 |
| 2024/03/26 | 768 | 771 | 766 | 770 | 41,200 |
| 2024/03/25 | 774 | 774 | 767 | 768 | 85,500 |
| 2024/03/22 | 770 | 772 | 767 | 771 | 53,000 |
| 2024/03/21 | 764 | 769 | 760 | 769 | 89,300 |
| 2024/03/19 | 758 | 759 | 755 | 759 | 93,500 |
| 2024/03/18 | 763 | 764 | 757 | 757 | 55,600 |
| 2024/03/15 | 759 | 762 | 756 | 758 | 51,700 |
| 2024/03/14 | 759 | 759 | 755 | 759 | 37,200 |
| 2024/03/13 | 760 | 760 | 753 | 757 | 40,200 |
| 2024/03/12 | 754 | 761 | 751 | 761 | 61,000 |
| 2024/03/11 | 759 | 759 | 752 | 758 | 70,200 |
| 2024/03/08 | 756 | 769 | 755 | 762 | 175,000 |
| 2024/03/07 | 764 | 765 | 760 | 761 | 56,800 |
| 2024/03/06 | 754 | 765 | 754 | 762 | 97,100 |
| 2024/03/05 | 754 | 758 | 751 | 754 | 60,700 |
| 2024/03/04 | 758 | 763 | 756 | 757 | 83,700 |
| 2024/03/01 | 754 | 761 | 753 | 760 | 61,800 |
| 2024/02/29 | 757 | 758 | 751 | 754 | 62,100 |
| 2024/02/28 | 753 | 764 | 752 | 756 | 106,500 |
| 2024/02/27 | 745 | 757 | 745 | 755 | 108,900 |
| 2024/02/26 | 748 | 751 | 742 | 742 | 177,700 |
| 2024/02/22 | 751 | 753 | 746 | 748 | 146,800 |
| 2024/02/21 | 758 | 758 | 750 | 750 | 89,900 |
| 2024/02/20 | 761 | 764 | 758 | 758 | 62,700 |
| 2024/02/19 | 752 | 760 | 751 | 760 | 41,800 |
| 2024/02/16 | 752 | 758 | 747 | 753 | 57,000 |
| 2024/02/15 | 752 | 754 | 745 | 748 | 96,500 |
| 2024/02/14 | 767 | 768 | 747 | 752 | 128,900 |
| 2024/02/13 | 760 | 767 | 756 | 765 | 91,200 |
| 2024/02/09 | 763 | 768 | 758 | 758 | 82,900 |
| 2024/02/08 | 773 | 773 | 764 | 768 | 68,500 |
| 2024/02/07 | 768 | 775 | 767 | 773 | 54,500 |
| 2024/02/06 | 771 | 774 | 766 | 768 | 42,600 |
| 2024/02/05 | 775 | 775 | 769 | 769 | 34,900 |
| 2024/02/02 | 768 | 772 | 766 | 770 | 35,900 |
| 2024/02/01 | 771 | 772 | 765 | 768 | 46,900 |
| 2024/01/31 | 770 | 775 | 766 | 775 | 56,800 |
| 2024/01/30 | 778 | 778 | 768 | 768 | 55,800 |
| 2024/01/29 | 775 | 779 | 774 | 774 | 21,400 |
| 2024/01/26 | 770 | 781 | 768 | 772 | 84,400 |
| 2024/01/25 | 764 | 770 | 764 | 769 | 54,100 |
| 2024/01/24 | 772 | 772 | 764 | 768 | 62,100 |
| 2024/01/23 | 769 | 776 | 769 | 772 | 63,200 |
| 2024/01/22 | 765 | 773 | 765 | 771 | 69,400 |
| 2024/01/19 | 769 | 770 | 763 | 763 | 72,700 |
| 2024/01/18 | 772 | 774 | 769 | 769 | 32,500 |
| 2024/01/17 | 780 | 786 | 772 | 772 | 64,300 |
| 2024/01/16 | 779 | 783 | 775 | 776 | 41,900 |
| 2024/01/15 | 772 | 781 | 772 | 778 | 38,500 |
| 2024/01/12 | 787 | 787 | 771 | 771 | 99,000 |
| 2024/01/11 | 781 | 788 | 781 | 787 | 85,700 |
| 2024/01/10 | 779 | 784 | 778 | 778 | 74,800 |
| 2024/01/09 | 774 | 782 | 772 | 779 | 68,100 |
| 2024/01/05 | 776 | 776 | 769 | 771 | 80,300 |
| 2024/01/04 | 766 | 774 | 763 | 771 | 153,300 |