4548 生化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,390	1,398	1,380	1,390	20,300	926.67
2004-12-29	1,352	1,381	1,352	1,370	28,400	913.33
2004-12-28	1,365	1,369	1,347	1,350	51,000	900
2004-12-27	1,379	1,380	1,362	1,363	24,900	908.67
2004-12-24	1,392	1,392	1,361	1,372	24,000	914.67
2004-12-22	1,398	1,398	1,380	1,384	22,300	922.67
2004-12-21	1,360	1,397	1,360	1,388	36,100	925.33
2004-12-20	1,350	1,377	1,350	1,357	38,300	904.67
2004-12-17	1,355	1,360	1,335	1,345	30,200	896.67
2004-12-16	1,355	1,356	1,349	1,355	10,400	903.33
2004-12-15	1,345	1,355	1,338	1,355	24,000	903.33
2004-12-14	1,311	1,344	1,309	1,344	28,700	896
2004-12-13	1,360	1,379	1,303	1,304	30,900	869.33
2004-12-10	1,366	1,380	1,360	1,360	23,000	906.67
2004-12-09	1,393	1,393	1,366	1,386	29,500	924
2004-12-08	1,390	1,399	1,380	1,390	42,900	926.67
2004-12-07	1,379	1,404	1,375	1,390	60,200	926.67
2004-12-06	1,311	1,413	1,311	1,360	187,200	906.67
2004-12-03	1,297	1,301	1,296	1,297	54,300	864.67
2004-12-02	1,301	1,310	1,293	1,297	15,700	864.67
2004-12-01	1,299	1,301	1,295	1,300	9,800	866.67
2004-11-30	1,277	1,301	1,277	1,301	17,300	867.33
2004-11-29	1,268	1,281	1,260	1,276	24,800	850.67
2004-11-26	1,296	1,296	1,265	1,290	50,000	860
2004-11-25	1,329	1,329	1,296	1,300	46,900	866.67
2004-11-24	1,349	1,349	1,311	1,345	53,100	896.67
2004-11-22	1,379	1,394	1,350	1,355	53,400	903.33
2004-11-19	1,380	1,393	1,380	1,385	20,900	923.33
2004-11-18	1,377	1,395	1,375	1,394	32,300	929.33
2004-11-17	1,389	1,389	1,370	1,371	22,700	914
2004-11-16	1,380	1,398	1,376	1,394	25,000	929.33
2004-11-15	1,403	1,420	1,376	1,379	67,300	919.33
2004-11-12	1,430	1,430	1,410	1,419	19,000	946
2004-11-11	1,408	1,426	1,405	1,425	24,400	950
2004-11-10	1,450	1,453	1,428	1,428	47,400	952
2004-11-09	1,441	1,452	1,440	1,441	49,100	960.67
2004-11-08	1,435	1,447	1,431	1,440	18,200	960
2004-11-05	1,449	1,449	1,430	1,440	22,000	960
2004-11-04	1,464	1,467	1,451	1,452	120,000	968
2004-11-02	1,430	1,445	1,420	1,445	23,400	963.33
2004-11-01	1,450	1,455	1,430	1,440	48,400	960
2004-10-29	1,420	1,477	1,409	1,460	118,400	973.33
2004-10-28	1,397	1,420	1,391	1,401	26,000	934
2004-10-27	1,399	1,400	1,390	1,396	13,400	930.67
2004-10-26	1,400	1,415	1,395	1,400	20,600	933.33
2004-10-25	1,419	1,430	1,408	1,416	18,900	944
2004-10-22	1,449	1,450	1,405	1,450	23,500	966.67
2004-10-21	1,445	1,450	1,390	1,450	33,900	966.67
2004-10-20	1,459	1,460	1,440	1,445	18,600	963.33
2004-10-19	1,466	1,479	1,430	1,479	29,900	986
2004-10-18	1,450	1,500	1,450	1,461	64,700	974
2004-10-15	1,391	1,480	1,372	1,480	69,500	986.67
2004-10-14	1,448	1,450	1,410	1,431	72,400	954
2004-10-13	1,467	1,470	1,450	1,460	93,900	973.33
2004-10-12	1,450	1,478	1,443	1,456	191,200	970.67
2004-10-08	1,399	1,428	1,380	1,420	132,100	946.67
2004-10-07	1,380	1,415	1,370	1,376	205,700	917.33
2004-10-06	1,290	1,400	1,290	1,400	379,200	933.33
2004-10-05	1,258	1,260	1,256	1,259	46,900	839.33
2004-10-04	1,244	1,268	1,230	1,259	76,000	839.33
2004-10-01	1,220	1,249	1,220	1,240	90,900	826.67
2004-09-30	1,221	1,223	1,190	1,219	19,400	812.67
2004-09-29	1,223	1,225	1,190	1,220	23,600	813.33
2004-09-28	1,244	1,244	1,220	1,223	30,800	815.33
2004-09-27	1,229	1,250	1,224	1,246	120,300	830.67
2004-09-24	1,189	1,204	1,187	1,200	84,800	800
2004-09-22	1,174	1,200	1,166	1,190	123,200	793.33
2004-09-21	1,152	1,179	1,140	1,155	31,000	770
2004-09-17	1,150	1,168	1,149	1,150	16,500	766.67
2004-09-16	1,135	1,155	1,130	1,151	9,700	767.33
2004-09-15	1,167	1,170	1,130	1,155	28,400	770
2004-09-14	1,165	1,179	1,162	1,165	15,100	776.67
2004-09-13	1,199	1,199	1,153	1,164	29,800	776
2004-09-10	1,150	1,170	1,149	1,170	47,600	780
2004-09-09	1,152	1,160	1,150	1,150	21,800	766.67
2004-09-08	1,150	1,160	1,148	1,151	17,600	767.33
2004-09-07	1,151	1,169	1,148	1,150	24,400	766.67
2004-09-06	1,165	1,169	1,155	1,161	15,600	774
2004-09-03	1,136	1,157	1,136	1,151	52,600	767.33
2004-09-02	1,120	1,130	1,120	1,130	12,400	753.33
2004-09-01	1,123	1,134	1,120	1,126	15,700	750.67
2004-08-31	1,123	1,124	1,120	1,120	9,200	746.67
2004-08-30	1,126	1,127	1,122	1,123	7,400	748.67
2004-08-27	1,126	1,126	1,115	1,126	17,600	750.67
2004-08-26	1,126	1,128	1,112	1,112	10,400	741.33
2004-08-25	1,120	1,120	1,109	1,112	16,900	741.33
2004-08-24	1,128	1,132	1,109	1,110	21,700	740
2004-08-23	1,147	1,150	1,129	1,131	21,500	754
2004-08-20	1,149	1,149	1,127	1,128	17,900	752
2004-08-19	1,160	1,164	1,145	1,150	16,400	766.67
2004-08-18	1,151	1,160	1,140	1,140	7,200	760
2004-08-17	1,131	1,164	1,131	1,160	17,100	773.33
2004-08-16	1,133	1,133	1,122	1,125	8,200	750
2004-08-13	1,130	1,130	1,101	1,107	34,800	738
2004-08-12	1,126	1,153	1,120	1,142	15,200	761.33
2004-08-11	1,190	1,190	1,166	1,166	11,300	777.33
2004-08-10	1,118	1,177	1,118	1,177	40,900	784.67
2004-08-09	1,107	1,118	1,103	1,117	22,600	744.67
2004-08-06	1,109	1,115	1,102	1,107	35,500	738
2004-08-05	1,105	1,124	1,105	1,116	37,000	744
2004-08-04	1,120	1,121	1,093	1,110	62,800	740
2004-08-03	1,113	1,137	1,093	1,137	58,600	758
2004-08-02	1,110	1,113	1,095	1,113	33,900	742
2004-07-30	1,101	1,124	1,101	1,115	29,500	743.33
2004-07-29	1,139	1,139	1,095	1,128	31,200	752
2004-07-28	1,140	1,150	1,138	1,140	28,000	760
2004-07-27	1,156	1,174	1,065	1,150	50,400	766.67
2004-07-26	1,199	1,200	1,150	1,176	33,100	784
2004-07-23	1,181	1,200	1,181	1,195	26,400	796.67
2004-07-22	1,197	1,216	1,180	1,201	51,100	800.67
2004-07-21	1,177	1,200	1,177	1,198	32,900	798.67
2004-07-20	1,199	1,200	1,152	1,174	79,900	782.67
2004-07-16	1,221	1,227	1,210	1,214	28,500	809.33
2004-07-15	1,230	1,236	1,225	1,226	27,100	817.33
2004-07-14	1,229	1,239	1,228	1,230	20,300	820
2004-07-13	1,230	1,235	1,225	1,228	13,300	818.67
2004-07-12	1,245	1,245	1,225	1,230	14,800	820
2004-07-09	1,254	1,258	1,220	1,250	11,300	833.33
2004-07-08	1,240	1,255	1,215	1,250	44,900	833.33
2004-07-07	1,223	1,238	1,203	1,238	33,800	825.33
2004-07-06	1,229	1,240	1,225	1,240	33,600	826.67
2004-07-05	1,248	1,248	1,220	1,234	53,700	822.67
2004-07-02	1,151	1,248	1,151	1,236	98,400	824
2004-07-01	1,136	1,150	1,135	1,150	15,200	766.67
2004-06-30	1,140	1,166	1,136	1,139	42,800	759.33
2004-06-29	1,127	1,140	1,125	1,136	31,000	757.33
2004-06-28	1,129	1,129	1,122	1,122	12,500	748
2004-06-25	1,129	1,129	1,125	1,129	12,800	752.67
2004-06-24	1,106	1,129	1,102	1,129	28,600	752.67
2004-06-23	1,119	1,121	1,105	1,106	24,700	737.33
2004-06-22	1,121	1,122	1,105	1,110	22,100	740
2004-06-21	1,115	1,128	1,115	1,124	58,000	749.33
2004-06-18	1,116	1,118	1,105	1,115	35,200	743.33
2004-06-17	1,119	1,120	1,110	1,111	13,800	740.67
2004-06-16	1,120	1,120	1,105	1,119	27,500	746
2004-06-15	1,118	1,118	1,100	1,101	21,900	734
2004-06-14	1,120	1,124	1,110	1,117	27,600	744.67
2004-06-11	1,125	1,125	1,114	1,119	45,900	746
2004-06-10	1,094	1,130	1,089	1,130	47,500	753.33
2004-06-09	1,081	1,090	1,080	1,089	17,300	726
2004-06-08	1,070	1,089	1,070	1,082	23,400	721.33
2004-06-07	1,055	1,074	1,055	1,070	19,900	713.33
2004-06-04	1,051	1,099	1,051	1,080	25,200	720
2004-06-03	1,080	1,080	1,072	1,075	28,600	716.67
2004-06-02	1,069	1,081	1,063	1,075	25,000	716.67
2004-06-01	1,080	1,080	1,061	1,063	19,900	708.67
2004-05-31	1,080	1,086	1,070	1,080	8,300	720
2004-05-28	1,098	1,100	1,080	1,080	18,600	720
2004-05-27	1,137	1,137	1,082	1,098	40,800	732
2004-05-26	1,090	1,180	1,070	1,145	138,900	763.33
2004-05-25	1,585	1,600	1,565	1,597	84,500	709.78
2004-05-24	1,670	1,672	1,590	1,625	80,800	722.22
2004-05-21	1,612	1,677	1,610	1,660	87,300	737.78
2004-05-20	1,570	1,635	1,570	1,610	79,600	715.56
2004-05-19	1,551	1,555	1,535	1,555	45,000	691.11
2004-05-18	1,490	1,570	1,488	1,528	43,500	679.11
2004-05-17	1,570	1,570	1,390	1,450	75,000	644.44
2004-05-14	1,570	1,599	1,560	1,563	24,800	694.67
2004-05-13	1,580	1,585	1,540	1,580	62,500	702.22
2004-05-12	1,590	1,620	1,580	1,580	65,900	702.22
2004-05-11	1,599	1,625	1,580	1,581	84,300	702.67
2004-05-10	1,677	1,678	1,600	1,645	73,400	731.11
2004-05-07	1,700	1,700	1,675	1,690	61,900	751.11
2004-05-06	1,652	1,698	1,652	1,698	131,900	754.67
2004-04-30	1,616	1,640	1,616	1,640	73,200	728.89
2004-04-28	1,616	1,625	1,615	1,620	75,400	720
2004-04-27	1,620	1,627	1,608	1,625	115,100	722.22
2004-04-26	1,674	1,680	1,620	1,627	244,600	723.11
2004-04-23	1,614	1,614	1,614	1,614	370,400	717.33
2004-04-22	1,415	1,417	1,405	1,414	44,400	628.44
2004-04-21	1,444	1,444	1,420	1,433	29,300	636.89
2004-04-20	1,441	1,444	1,430	1,444	71,100	641.78
2004-04-19	1,450	1,450	1,420	1,445	68,200	642.22
2004-04-16	1,419	1,439	1,402	1,430	75,800	635.56
2004-04-15	1,394	1,400	1,370	1,399	112,600	621.78
2004-04-14	1,339	1,370	1,328	1,354	84,300	601.78
2004-04-13	1,320	1,325	1,319	1,323	33,800	588
2004-04-12	1,312	1,323	1,312	1,318	33,600	585.78
2004-04-09	1,308	1,311	1,305	1,308	44,600	581.33
2004-04-08	1,308	1,310	1,306	1,310	25,700	582.22
2004-04-07	1,305	1,310	1,302	1,308	22,200	581.33
2004-04-06	1,320	1,331	1,296	1,301	61,000	578.22
2004-04-05	1,340	1,350	1,320	1,335	46,000	593.33
2004-04-02	1,310	1,330	1,300	1,330	104,600	591.11
2004-04-01	1,311	1,311	1,300	1,301	32,100	578.22
2004-03-31	1,320	1,320	1,300	1,309	25,400	581.78
2004-03-30	1,335	1,335	1,325	1,325	24,500	588.89
2004-03-29	1,334	1,334	1,318	1,325	32,400	588.89
2004-03-26	1,324	1,324	1,300	1,314	39,900	584
2004-03-25	1,300	1,320	1,292	1,320	133,700	586.67
2004-03-24	1,290	1,340	1,280	1,320	103,500	586.67
2004-03-23	1,290	1,294	1,271	1,280	52,300	568.89

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