4548 生化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	812	815	805	813	88,100	813
2023-03-30	811	811	804	810	51,700	810
2023-03-29	808	824	804	816	105,300	816
2023-03-28	802	803	798	801	62,100	801
2023-03-27	798	799	793	796	33,200	796
2023-03-24	787	796	784	794	40,000	794
2023-03-23	785	791	781	787	47,500	787
2023-03-22	799	799	789	792	46,900	792
2023-03-20	790	800	785	785	121,300	785
2023-03-17	804	808	796	799	62,700	799
2023-03-16	796	802	790	800	69,400	800
2023-03-15	800	813	796	809	74,200	809
2023-03-14	802	803	790	795	117,100	795
2023-03-13	820	820	803	810	81,800	810
2023-03-10	833	837	822	822	135,400	822
2023-03-09	837	849	836	848	86,900	848
2023-03-08	824	836	824	831	68,100	831
2023-03-07	824	829	821	825	64,800	825
2023-03-06	831	831	820	824	58,500	824
2023-03-03	824	830	822	826	65,800	826
2023-03-02	828	830	814	821	48,800	821
2023-03-01	825	835	818	825	63,600	825
2023-02-28	826	830	819	825	45,300	825
2023-02-27	825	829	822	826	23,800	826
2023-02-24	817	830	811	828	60,400	828
2023-02-22	811	816	809	812	48,900	812
2023-02-21	816	822	815	815	33,300	815
2023-02-20	812	818	812	817	28,300	817
2023-02-17	813	818	809	809	55,500	809
2023-02-16	827	827	818	820	30,700	820
2023-02-15	830	830	817	821	23,000	821
2023-02-14	828	833	823	825	32,200	825
2023-02-13	818	823	811	816	46,700	816
2023-02-10	826	833	817	822	56,200	822
2023-02-09	829	841	828	830	27,500	830
2023-02-08	818	831	818	829	30,700	829
2023-02-07	821	825	816	818	24,700	818
2023-02-06	821	823	810	813	64,000	813
2023-02-03	821	821	813	817	40,800	817
2023-02-02	830	831	822	825	34,700	825
2023-02-01	838	839	825	827	29,800	827
2023-01-31	829	837	828	829	48,600	829
2023-01-30	832	840	824	827	78,300	827
2023-01-27	837	837	829	833	31,100	833
2023-01-26	847	847	836	837	24,300	837
2023-01-25	835	850	830	842	33,200	842
2023-01-24	841	844	833	838	55,000	838
2023-01-23	831	840	824	835	39,800	835
2023-01-20	826	827	820	826	27,800	826
2023-01-19	831	832	823	824	28,100	824
2023-01-18	830	840	826	836	37,300	836
2023-01-17	825	830	823	826	26,600	826
2023-01-16	811	824	811	821	33,300	821
2023-01-13	824	825	812	813	59,100	813
2023-01-12	829	856	819	830	66,700	830
2023-01-11	836	844	829	829	37,900	829
2023-01-10	838	850	827	831	46,900	831
2023-01-06	844	846	836	839	37,800	839
2023-01-05	850	859	841	844	42,600	844
2023-01-04	887	887	857	857	53,900	857

分割・併合履歴： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株