4548 生化学工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3096097494697336,600973
2008-12-2995598095597240,800972
2008-12-2697097093695015,700950
2008-12-2594497094195051,300950
2008-12-2495395694395429,800954
2008-12-2296297995596357,200963
2008-12-1996499496397254,400972
2008-12-189871,00398398473,600984
2008-12-179881,00196098656,200986
2008-12-1697299997099652,300996
2008-12-159981,004972999101,700999
2008-12-1297498095397174,600971
2008-12-1196399095099061,800990
2008-12-1098398496697337,100973
2008-12-0998098496197345,600973
2008-12-0897398996698445,600984
2008-12-0596998495597260,800972
2008-12-0496798394697780,400977
2008-12-0393997893597757,400977
2008-12-0287996487995070,500950
2008-12-0197397393193966,600939
2008-11-2895098895097994,200979
2008-11-2798199695796479,000964
2008-11-261,0001,02096699195,600991
2008-11-259991,0009631,00096,7001,000
2008-11-219501,000930999119,300999
2008-11-209991,00396897082,600970
2008-11-199871,0059791,004127,4001,004
2008-11-1898899795796870,500968
2008-11-179571,01495798761,900987
2008-11-1497597694795742,600957
2008-11-1395997194294745,600947
2008-11-1296598793797533,700975
2008-11-1199499493396563,500965
2008-11-10964982940981116,400981
2008-11-0787398787397494,500974
2008-11-0691895990292353,600923
2008-11-0592893390792353,800923
2008-11-0487989785889730,200897
2008-10-31869871828869140,100869
2008-10-30864871835859206,700859
2008-10-2992192181585494,000854
2008-10-2880586879086149,000861
2008-10-2783187080280535,400805
2008-10-2490290284384732,700847
2008-10-2384192283092235,300922
2008-10-2290192586386330,900863
2008-10-2196096991293139,000931
2008-10-2086594085094052,500940
2008-10-1787087283385545,200855
2008-10-1685086381683372,500833
2008-10-1584089884089877,900898
2008-10-1487487482085081,500850
2008-10-1087487881481493,600814
2008-10-0990592589791473,300914
2008-10-0893395491092586,400925
2008-10-0793796391494366,200943
2008-10-069821,00997799763,600997
2008-10-031,0001,0289951,00349,5001,003
2008-10-021,0621,0621,0131,01544,4001,015
2008-10-011,0251,0671,0131,06775,9001,067
2008-09-309911,0289831,02148,9001,021
2008-09-291,0401,0501,0251,03141,3001,031
2008-09-261,0511,0641,0301,040102,3001,040
2008-09-251,0521,0831,0521,07148,0001,071
2008-09-241,0901,1101,0731,08449,9001,084
2008-09-221,1251,1441,1101,11060,0001,110
2008-09-191,1461,1691,1091,122113,0001,122
2008-09-181,1001,1981,1001,166110,5001,166
2008-09-171,0911,1291,0891,12962,4001,129
2008-09-161,1101,1181,0671,09158,9001,091
2008-09-121,1111,1261,1111,12660,6001,126
2008-09-111,1121,1201,1101,11035,9001,110
2008-09-101,1111,1311,1091,12743,7001,127
2008-09-091,1261,1281,1091,12637,5001,126
2008-09-081,1101,1251,1101,12533,2001,125
2008-09-051,0901,1201,0841,10749,4001,107
2008-09-041,1241,1271,1021,10831,2001,108
2008-09-031,1171,1231,1041,12240,3001,122
2008-09-021,1171,1301,0811,08925,5001,089
2008-09-011,1301,1401,1131,11834,7001,118
2008-08-291,1441,1561,1181,14263,3001,142
2008-08-281,1311,1361,1201,13228,3001,132
2008-08-271,1391,1421,1191,11917,6001,119
2008-08-261,1241,1461,1051,14218,9001,142
2008-08-251,1251,1451,1251,14435,3001,144
2008-08-221,1201,1241,1041,12224,1001,122
2008-08-211,1241,1241,1031,11824,7001,118
2008-08-201,0911,1291,0851,12525,4001,125
2008-08-191,1001,1251,0911,10038,8001,100
2008-08-181,1051,1491,1051,14049,9001,140
2008-08-151,0901,1101,0901,10525,2001,105
2008-08-141,1101,1201,1001,10452,2001,104
2008-08-131,0751,0961,0751,08828,6001,088
2008-08-121,1011,1091,0921,09238,9001,092
2008-08-111,0821,1111,0811,10016,5001,100
2008-08-081,0711,1151,0701,09045,6001,090
2008-08-071,1031,1041,0801,09133,8001,091
2008-08-061,0851,1131,0751,10354,2001,103
2008-08-051,0591,0851,0571,08146,7001,081
2008-08-041,0361,0741,0361,05719,1001,057
2008-08-011,0561,0771,0501,05341,8001,053
2008-07-311,0771,0871,0481,07149,2001,071
2008-07-301,0261,0731,0261,06861,7001,068
2008-07-291,0301,0461,0181,03550,2001,035
2008-07-281,0711,0711,0501,05016,0001,050
2008-07-251,0781,0811,0521,06262,4001,062
2008-07-241,0661,0661,0451,05942,6001,059
2008-07-231,0391,0681,0391,04135,2001,041
2008-07-221,0551,0581,0181,03930,2001,039
2008-07-181,0541,0541,0161,02146,3001,021
2008-07-171,0601,0601,0471,05818,0001,058
2008-07-161,0481,0581,0411,04219,1001,042
2008-07-151,0551,0551,0251,05037,0001,050
2008-07-141,0481,0641,0351,03542,6001,035
2008-07-111,0451,0691,0351,04255,9001,042
2008-07-101,0611,0701,0311,03118,8001,031
2008-07-091,0971,0971,0671,06716,4001,067
2008-07-081,0901,0901,0651,06519,3001,065
2008-07-071,1031,1031,0741,08936,2001,089
2008-07-041,0661,0831,0651,08331,6001,083
2008-07-031,0601,0861,0601,08638,5001,086
2008-07-021,0871,0881,0551,06654,4001,066
2008-07-011,0601,0871,0601,08546,4001,085
2008-06-301,0561,0681,0451,06138,0001,061
2008-06-271,0351,0551,0301,03642,6001,036
2008-06-261,0411,0681,0411,05328,4001,053
2008-06-251,0401,0531,0271,05348,6001,053
2008-06-241,0381,0451,0251,03172,1001,031
2008-06-231,0701,0701,0401,04235,6001,042
2008-06-201,0451,0531,0251,05083,1001,050
2008-06-191,0751,0771,0451,04871,9001,048
2008-06-181,0751,0851,0751,07544,8001,075
2008-06-171,0851,0851,0741,07586,8001,075
2008-06-161,0861,0951,0771,08282,1001,082
2008-06-131,0751,0931,0751,08685,8001,086
2008-06-121,0801,0971,0751,09797,0001,097
2008-06-111,0861,0861,0751,08078,8001,080
2008-06-101,0821,0861,0801,08649,0001,086
2008-06-091,0821,0911,0751,08282,2001,082
2008-06-061,1101,1161,0901,09067,0001,090
2008-06-051,0951,1081,0851,10555,7001,105
2008-06-041,0801,1041,0801,09570,8001,095
2008-06-031,0801,0861,0781,08094,9001,080
2008-06-021,0831,0911,0651,07982,4001,079
2008-05-301,0791,1001,0691,08092,6001,080
2008-05-291,0851,0871,0671,07972,0001,079
2008-05-281,1051,1051,0571,060118,2001,060
2008-05-271,1101,1171,0941,105101,7001,105
2008-05-261,1131,1181,1021,110109,2001,110
2008-05-231,1231,1271,1111,11195,2001,111
2008-05-221,1341,1351,1161,12357,0001,123
2008-05-211,1851,1851,1261,134105,7001,134
2008-05-201,1681,1831,1641,17661,9001,176
2008-05-191,1781,1781,1591,16856,1001,168
2008-05-161,1511,1741,1451,145118,5001,145
2008-05-151,1361,1501,1331,147104,3001,147
2008-05-141,1331,1421,1161,12098,9001,120
2008-05-131,1411,1451,1251,14262,3001,142
2008-05-121,1111,1231,1011,12166,0001,121
2008-05-091,1361,1391,1071,11079,9001,110
2008-05-081,1501,1501,1241,135133,6001,135
2008-05-071,1701,1701,1351,14090,4001,140
2008-05-021,1491,1551,1421,15522,7001,155
2008-05-011,1501,1511,1371,13733,2001,137
2008-04-301,1541,1651,1501,15042,9001,150
2008-04-281,1501,1741,1501,17441,4001,174
2008-04-251,1311,1671,1311,15873,5001,158
2008-04-241,1451,1551,1331,14645,4001,146
2008-04-231,1491,1621,1401,151107,6001,151
2008-04-221,1511,1511,1341,14556,0001,145
2008-04-211,1701,1701,1301,13164,9001,131
2008-04-181,1401,1401,1161,13047,0001,130
2008-04-171,1371,1471,1251,12950,8001,129
2008-04-161,1291,1351,1121,12465,9001,124
2008-04-151,1351,1401,1061,13580,5001,135
2008-04-141,1631,1631,1251,12985,5001,129
2008-04-111,1271,1831,1251,18374,3001,183
2008-04-101,1341,1421,1211,12756,3001,127
2008-04-091,1801,1801,1331,14731,5001,147
2008-04-081,1641,1771,1591,16044,7001,160
2008-04-071,1741,1741,1511,16444,1001,164
2008-04-041,1771,1891,1551,16368,1001,163
2008-04-031,1981,2151,1781,197103,5001,197
2008-04-021,1901,2041,1841,19858,8001,198
2008-04-011,1261,1801,1251,17971,0001,179
2008-03-311,1741,1871,1041,125100,4001,125
2008-03-281,1661,1971,1571,19475,4001,194
2008-03-271,1641,1771,1431,16268,9001,162
2008-03-261,1491,1771,1461,17741,1001,177
2008-03-251,1401,1701,1301,16875,6001,168
2008-03-241,1101,1351,1101,12352,9001,123
2008-03-211,0871,0991,0771,09956,4001,099
2008-03-191,0601,0701,0361,06729,3001,067
2008-03-181,0101,0431,0051,04329,0001,043
2008-03-171,0211,0511,0091,03028,3001,030
2008-03-141,0941,0961,0621,072138,4001,072
2008-03-131,0381,0601,0341,03442,2001,034
2008-03-121,0581,0811,0401,05825,9001,058
2008-03-111,0391,0511,0271,04821,8001,048
2008-03-101,0271,0531,0271,05125,8001,051
2008-03-071,0581,0731,0471,05125,4001,051
2008-03-061,0581,0791,0501,07835,4001,078
2008-03-051,0561,0681,0511,05524,9001,055
2008-03-041,0631,0851,0561,06549,6001,065
2008-03-031,0901,0901,0661,08340,1001,083
2008-02-291,1131,1271,1011,11438,8001,114
2008-02-281,1261,1351,1161,13342,2001,133
2008-02-271,1411,1411,1171,12534,0001,125
2008-02-261,1351,1351,1011,10131,9001,101
2008-02-251,1081,1341,1081,12937,1001,129
2008-02-221,1231,1261,0911,10856,7001,108
2008-02-211,1011,1391,1011,12561,9001,125
2008-02-201,1361,1381,1021,10978,3001,109
2008-02-191,1501,1501,1301,14885,1001,148
2008-02-181,1531,1611,1191,13469,4001,134
2008-02-151,1511,1631,1391,150103,5001,150
2008-02-141,1611,1881,1561,179124,5001,179
2008-02-131,1461,1621,1401,141122,0001,141
2008-02-121,1331,1531,1261,12694,9001,126
2008-02-081,1001,1611,1001,153184,5001,153
2008-02-071,1001,1031,0811,088115,4001,088
2008-02-061,0951,1011,0611,09979,8001,099
2008-02-051,1141,1141,0921,10552,0001,105
2008-02-041,1001,1151,0881,114106,4001,114
2008-02-011,1001,1091,0631,09052,9001,090
2008-01-311,0331,0971,0331,09770,9001,097
2008-01-301,0451,0501,0321,04996,5001,049
2008-01-291,0461,0461,0211,042109,7001,042
2008-01-281,0341,0471,0101,011121,1001,011
2008-01-251,0341,0471,0221,034124,9001,034
2008-01-241,0071,0349981,021159,2001,021
2008-01-231,0211,0219911,008141,1001,008
2008-01-229951,01298598689,800986
2008-01-211,0331,0339961,01167,6001,011
2008-01-181,0181,0199871,013172,9001,013
2008-01-171,0021,0341,0001,031203,2001,031
2008-01-161,0581,0791,0301,030137,1001,030
2008-01-151,0831,1091,0511,052171,5001,052
2008-01-111,1611,1611,1181,12368,7001,123
2008-01-101,1691,1691,1461,15634,1001,156
2008-01-091,1261,1801,1161,15470,5001,154
2008-01-081,1321,1491,1121,13856,6001,138
2008-01-071,1261,1351,1131,13178,6001,131
2008-01-041,1801,1801,1311,13147,5001,131

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