4548 生化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	897	909	893	909	29,400	909
2010-12-29	893	897	891	897	16,800	897
2010-12-28	895	896	892	892	10,900	892
2010-12-27	892	900	890	894	23,500	894
2010-12-24	898	907	897	897	27,800	897
2010-12-22	924	926	903	908	55,100	908
2010-12-21	930	932	923	923	45,100	923
2010-12-20	934	935	925	932	53,100	932
2010-12-17	929	939	928	934	64,800	934
2010-12-16	940	940	926	928	68,100	928
2010-12-15	925	944	912	944	101,400	944
2010-12-14	900	915	895	915	120,000	915
2010-12-13	903	903	888	900	35,100	900
2010-12-10	896	896	889	890	88,700	890
2010-12-09	896	900	890	893	26,100	893
2010-12-08	892	902	892	902	70,400	902
2010-12-07	897	897	885	893	38,000	893
2010-12-06	881	893	880	890	41,600	890
2010-12-03	888	891	883	887	32,200	887
2010-12-02	880	885	877	881	37,700	881
2010-12-01	866	878	864	876	17,200	876
2010-11-30	873	880	865	865	29,500	865
2010-11-29	866	880	866	875	21,300	875
2010-11-26	871	875	862	866	14,300	866
2010-11-25	870	876	862	870	22,800	870
2010-11-24	861	877	861	868	36,100	868
2010-11-22	878	878	858	876	27,900	876
2010-11-19	872	877	863	877	27,700	877
2010-11-18	853	873	850	871	39,500	871
2010-11-17	824	854	824	845	45,100	845
2010-11-16	850	857	839	839	41,300	839
2010-11-15	841	861	840	852	43,800	852
2010-11-12	858	868	845	845	56,800	845
2010-11-11	870	870	859	862	50,500	862
2010-11-10	875	884	872	874	25,600	874
2010-11-09	873	885	873	881	15,900	881
2010-11-08	880	880	871	871	37,000	871
2010-11-05	873	887	861	873	35,800	873
2010-11-04	836	863	836	858	48,000	858
2010-11-02	833	837	826	833	24,600	833
2010-11-01	841	844	834	837	22,200	837
2010-10-29	850	850	829	840	45,100	840
2010-10-28	860	860	849	849	66,200	849
2010-10-27	869	870	859	859	50,100	859
2010-10-26	873	883	870	870	29,000	870
2010-10-25	878	881	873	877	17,900	877
2010-10-22	876	884	876	882	16,100	882
2010-10-21	885	885	872	876	30,600	876
2010-10-20	893	896	874	885	36,700	885
2010-10-19	900	910	898	900	14,800	900
2010-10-18	900	904	896	903	22,100	903
2010-10-15	913	913	897	897	23,300	897
2010-10-14	920	920	902	908	29,500	908
2010-10-13	907	919	905	911	19,200	911
2010-10-12	936	936	902	904	26,800	904
2010-10-08	935	944	926	931	56,100	931
2010-10-07	916	930	912	930	39,100	930
2010-10-06	924	924	903	916	27,400	916
2010-10-05	903	920	897	919	36,800	919
2010-10-04	904	908	893	895	19,500	895
2010-10-01	904	909	898	909	17,600	909
2010-09-30	927	930	902	904	23,000	904
2010-09-29	922	934	921	930	46,700	930
2010-09-28	900	922	900	921	26,900	921
2010-09-27	901	912	896	910	35,600	910
2010-09-24	901	916	900	900	25,900	900
2010-09-22	907	914	905	907	12,800	907
2010-09-21	912	917	903	910	23,300	910
2010-09-17	917	917	901	914	20,200	914
2010-09-16	912	915	900	905	12,500	905
2010-09-15	886	919	886	911	18,200	911
2010-09-14	899	906	890	894	18,700	894
2010-09-13	919	924	896	899	23,400	899
2010-09-10	936	936	912	919	68,300	919
2010-09-09	918	920	908	920	24,600	920
2010-09-08	902	917	900	910	14,300	910
2010-09-07	898	908	898	903	4,400	903
2010-09-06	896	906	893	905	13,100	905
2010-09-03	884	898	881	892	8,400	892
2010-09-02	888	889	880	884	16,900	884
2010-09-01	896	896	881	885	36,200	885
2010-08-31	916	923	896	897	25,400	897
2010-08-30	908	920	908	917	31,000	917
2010-08-27	882	900	882	900	25,900	900
2010-08-26	892	892	885	892	17,700	892
2010-08-25	885	898	884	892	15,800	892
2010-08-24	886	897	886	897	10,900	897
2010-08-23	898	898	888	894	22,900	894
2010-08-20	885	892	884	884	17,400	884
2010-08-19	882	896	882	894	25,300	894
2010-08-18	890	890	875	884	25,600	884
2010-08-17	870	884	866	881	18,800	881
2010-08-16	863	872	863	871	6,400	871
2010-08-13	863	873	861	869	15,400	869
2010-08-12	865	868	860	866	21,100	866
2010-08-11	874	879	864	869	42,500	869
2010-08-10	888	893	876	877	25,400	877
2010-08-09	880	896	880	888	9,700	888
2010-08-06	880	890	880	889	11,200	889
2010-08-05	873	888	873	888	19,800	888
2010-08-04	873	873	865	867	28,100	867
2010-08-03	875	885	871	879	13,400	879
2010-08-02	873	879	868	869	16,100	869
2010-07-30	881	892	870	873	21,200	873
2010-07-29	895	895	883	883	22,000	883
2010-07-28	890	898	890	898	15,300	898
2010-07-27	880	889	880	886	8,100	886
2010-07-26	883	884	877	877	7,800	877
2010-07-23	883	886	871	875	17,700	875
2010-07-22	876	876	867	869	34,700	869
2010-07-21	884	911	881	883	25,900	883
2010-07-20	878	884	875	884	18,900	884
2010-07-16	885	888	881	882	19,700	882
2010-07-15	890	893	886	886	17,500	886
2010-07-14	898	899	889	897	13,300	897
2010-07-13	894	901	886	886	27,200	886
2010-07-12	899	903	893	894	18,600	894
2010-07-09	912	912	900	900	29,300	900
2010-07-08	911	911	895	907	17,500	907
2010-07-07	901	906	893	897	17,300	897
2010-07-06	920	920	893	906	20,800	906
2010-07-05	891	908	891	905	16,600	905
2010-07-02	895	898	889	891	23,100	891
2010-07-01	898	906	885	898	29,100	898
2010-06-30	913	915	902	909	29,700	909
2010-06-29	929	932	920	925	13,100	925
2010-06-28	915	935	915	932	27,500	932
2010-06-25	918	929	918	926	26,300	926
2010-06-24	940	940	920	925	17,600	925
2010-06-23	932	933	918	920	24,400	920
2010-06-22	923	933	919	931	14,300	931
2010-06-21	930	930	920	924	21,200	924
2010-06-18	930	930	917	924	31,100	924
2010-06-17	925	932	923	931	15,100	931
2010-06-16	930	934	921	931	27,700	931
2010-06-15	912	926	912	919	21,800	919
2010-06-14	930	930	910	917	23,400	917
2010-06-11	912	912	893	900	83,800	900
2010-06-10	900	905	890	898	65,400	898
2010-06-09	900	901	884	895	52,400	895
2010-06-08	875	893	875	888	30,900	888
2010-06-07	875	878	872	874	20,500	874
2010-06-04	893	893	883	887	24,500	887
2010-06-03	896	896	881	886	15,100	886
2010-06-02	880	887	880	881	23,600	881
2010-06-01	896	896	881	885	33,600	885
2010-05-31	873	898	872	898	31,300	898
2010-05-28	868	879	868	873	46,700	873
2010-05-27	877	879	862	866	72,300	866
2010-05-26	885	886	875	877	53,100	877
2010-05-25	896	899	888	892	44,200	892
2010-05-24	911	912	896	899	41,800	899
2010-05-21	915	917	902	905	66,700	905
2010-05-20	921	930	920	924	26,700	924
2010-05-19	920	926	917	926	34,000	926
2010-05-18	924	926	919	925	17,800	925
2010-05-17	930	931	917	921	41,800	921
2010-05-14	935	950	929	934	40,300	934
2010-05-13	946	947	933	941	44,400	941
2010-05-12	933	947	933	946	32,500	946
2010-05-11	949	951	944	944	28,100	944
2010-05-10	928	950	925	943	39,900	943
2010-05-07	930	937	926	929	56,600	929
2010-05-06	942	946	937	942	43,400	942
2010-04-30	944	949	944	946	35,200	946
2010-04-28	947	951	941	941	54,400	941
2010-04-27	960	963	955	958	14,700	958
2010-04-26	960	966	957	965	39,600	965
2010-04-23	949	959	946	949	47,200	949
2010-04-22	966	966	948	954	50,700	954
2010-04-21	960	970	958	965	38,300	965
2010-04-20	967	967	957	962	27,300	962
2010-04-19	970	971	958	958	35,700	958
2010-04-16	995	995	971	974	31,700	974
2010-04-15	993	1,000	987	987	44,600	987
2010-04-14	985	993	984	988	33,700	988
2010-04-13	985	985	978	979	19,000	979
2010-04-12	985	987	981	982	47,100	982
2010-04-09	972	981	972	980	35,300	980
2010-04-08	971	975	970	971	25,200	971
2010-04-07	968	975	964	971	32,600	971
2010-04-06	967	968	958	959	43,400	959
2010-04-05	975	979	964	967	31,800	967
2010-04-02	980	980	972	972	23,200	972
2010-04-01	978	979	968	978	25,300	978
2010-03-31	979	980	969	977	42,800	977
2010-03-30	980	984	967	975	40,600	975
2010-03-29	972	986	970	980	36,800	980
2010-03-26	980	999	977	999	58,500	999
2010-03-25	979	980	970	975	53,300	975
2010-03-24	981	983	967	977	49,400	977
2010-03-23	962	978	953	977	95,600	977
2010-03-19	955	957	950	957	32,000	957
2010-03-18	948	949	946	947	19,600	947
2010-03-17	946	947	940	944	36,900	944
2010-03-16	939	948	939	942	33,100	942
2010-03-15	944	948	936	945	38,800	945
2010-03-12	941	945	936	940	70,600	940
2010-03-11	940	943	936	939	24,200	939
2010-03-10	945	945	936	936	30,300	936
2010-03-09	948	951	937	939	77,200	939
2010-03-08	965	965	948	951	47,400	951
2010-03-05	959	962	953	957	23,900	957
2010-03-04	960	960	947	948	39,800	948
2010-03-03	961	962	951	956	30,600	956
2010-03-02	958	960	955	959	33,900	959
2010-03-01	962	962	954	957	28,100	957
2010-02-26	955	960	950	955	49,500	955
2010-02-25	960	961	945	955	60,500	955
2010-02-24	965	965	957	958	37,500	958
2010-02-23	977	977	960	966	24,300	966
2010-02-22	975	976	965	969	37,700	969
2010-02-19	967	967	946	955	78,600	955
2010-02-18	956	974	956	969	55,500	969
2010-02-17	961	966	952	965	38,800	965
2010-02-16	957	960	949	951	36,300	951
2010-02-15	958	970	946	947	37,900	947
2010-02-12	971	971	951	964	68,700	964
2010-02-10	960	966	948	956	50,200	956
2010-02-09	976	976	951	961	61,300	961
2010-02-08	971	974	953	961	76,100	961
2010-02-05	990	1,004	977	981	107,800	981
2010-02-04	968	1,015	954	1,010	188,200	1,010
2010-02-03	943	963	931	955	63,700	955
2010-02-02	938	939	927	934	24,600	934
2010-02-01	931	934	921	926	47,800	926
2010-01-29	940	940	931	931	42,900	931
2010-01-28	945	945	931	935	57,900	935
2010-01-27	938	945	930	930	42,900	930
2010-01-26	948	948	929	929	97,900	929
2010-01-25	935	949	935	936	42,300	936
2010-01-22	961	961	938	946	55,300	946
2010-01-21	941	960	941	958	110,200	958
2010-01-20	941	955	939	939	85,800	939
2010-01-19	935	938	932	935	74,800	935
2010-01-18	926	930	925	930	48,000	930
2010-01-15	928	929	921	925	77,700	925
2010-01-14	944	945	920	928	211,500	928
2010-01-13	956	958	944	944	121,200	944
2010-01-12	971	978	953	956	135,900	956
2010-01-08	970	979	970	978	37,000	978
2010-01-07	976	979	969	972	63,400	972
2010-01-06	980	980	967	978	76,300	978
2010-01-05	989	989	972	972	24,600	972
2010-01-04	973	988	971	976	17,200	976

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