4548 生化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	828	829	824	828	8,900	828
2011-12-29	818	825	816	824	8,100	824
2011-12-28	819	824	816	817	9,300	817
2011-12-27	825	825	818	818	10,500	818
2011-12-26	833	834	825	826	9,300	826
2011-12-22	828	832	826	832	35,500	832
2011-12-21	820	824	819	824	20,300	824
2011-12-20	807	816	806	816	18,400	816
2011-12-19	812	814	800	803	52,500	803
2011-12-16	819	825	812	812	26,700	812
2011-12-15	821	825	818	818	27,900	818
2011-12-14	825	833	824	825	61,200	825
2011-12-13	845	850	843	845	15,200	845
2011-12-12	858	858	848	848	17,100	848
2011-12-09	837	851	837	847	62,000	847
2011-12-08	837	849	837	849	15,700	849
2011-12-07	831	852	830	847	25,600	847
2011-12-06	848	855	833	833	29,300	833
2011-12-05	876	876	850	860	24,400	860
2011-12-02	848	851	841	846	11,000	846
2011-12-01	848	848	837	848	17,800	848
2011-11-30	830	844	829	844	18,800	844
2011-11-29	820	838	817	838	25,700	838
2011-11-28	820	823	816	816	12,400	816
2011-11-25	820	838	814	814	27,200	814
2011-11-24	829	829	820	824	20,400	824
2011-11-22	833	837	828	837	22,700	837
2011-11-21	837	838	834	837	11,800	837
2011-11-18	831	839	831	839	23,500	839
2011-11-17	836	845	831	837	22,600	837
2011-11-16	853	853	841	845	4,800	845
2011-11-15	845	853	834	851	17,800	851
2011-11-14	840	850	840	846	12,900	846
2011-11-11	836	845	835	844	16,200	844
2011-11-10	856	857	832	837	22,400	837
2011-11-09	862	870	856	870	15,300	870
2011-11-08	851	860	849	855	12,400	855
2011-11-07	852	861	850	861	7,100	861
2011-11-04	840	858	838	852	17,800	852
2011-11-02	836	840	825	839	32,900	839
2011-11-01	850	850	841	843	11,800	843
2011-10-31	874	881	858	858	17,200	858
2011-10-28	872	876	864	864	31,900	864
2011-10-27	841	860	836	859	20,300	859
2011-10-26	850	855	834	843	18,400	843
2011-10-25	860	869	852	852	13,600	852
2011-10-24	872	874	863	869	11,900	869
2011-10-21	864	873	858	858	25,600	858
2011-10-20	866	875	866	875	20,700	875
2011-10-19	884	884	857	879	23,900	879
2011-10-18	882	882	865	865	7,600	865
2011-10-17	863	879	863	874	19,800	874
2011-10-14	868	874	859	859	20,100	859
2011-10-13	895	895	875	879	17,100	879
2011-10-12	886	895	867	869	22,900	869
2011-10-11	877	900	864	886	53,000	886
2011-10-07	866	883	859	860	45,800	860
2011-10-06	861	869	857	865	16,300	865
2011-10-05	879	879	854	861	34,700	861
2011-10-04	870	876	866	868	24,700	868
2011-10-03	889	892	875	884	34,600	884
2011-09-30	906	909	890	908	46,400	908
2011-09-29	871	909	869	909	79,700	909
2011-09-28	846	875	846	875	59,700	875
2011-09-27	826	848	826	848	42,100	848
2011-09-26	828	844	826	826	49,000	826
2011-09-22	861	869	842	847	35,100	847
2011-09-21	885	886	872	875	43,100	875
2011-09-20	883	892	881	889	33,900	889
2011-09-16	877	896	876	896	57,000	896
2011-09-15	875	878	870	876	28,200	876
2011-09-14	878	878	869	872	32,900	872
2011-09-13	866	877	863	866	29,700	866
2011-09-12	856	870	856	870	26,400	870
2011-09-09	856	878	856	878	84,600	878
2011-09-08	860	865	854	863	36,900	863
2011-09-07	850	859	847	858	48,200	858
2011-09-06	840	856	837	847	45,700	847
2011-09-05	856	856	836	844	37,400	844
2011-09-02	835	871	832	865	181,900	865
2011-09-01	820	825	811	817	50,500	817
2011-08-31	835	835	803	822	141,400	822
2011-08-30	835	837	829	834	21,700	834
2011-08-29	830	830	822	829	15,900	829
2011-08-26	830	830	820	827	16,700	827
2011-08-25	835	843	825	825	28,200	825
2011-08-24	833	842	833	835	25,500	835
2011-08-23	847	847	827	837	43,100	837
2011-08-22	822	823	813	817	22,800	817
2011-08-19	810	816	806	816	43,300	816
2011-08-18	820	821	812	818	24,900	818
2011-08-17	808	815	800	814	58,700	814
2011-08-16	805	813	803	808	49,900	808
2011-08-15	809	809	804	805	51,300	805
2011-08-12	810	810	797	803	136,100	803
2011-08-11	850	853	791	798	343,300	798
2011-08-10	868	873	858	867	18,500	867
2011-08-09	836	860	832	856	47,100	856
2011-08-08	854	854	839	851	27,400	851
2011-08-05	854	854	847	854	46,800	854
2011-08-04	875	881	870	873	34,400	873
2011-08-03	885	886	873	873	32,500	873
2011-08-02	895	895	885	886	19,800	886
2011-08-01	885	900	885	897	26,200	897
2011-07-29	886	891	883	883	19,600	883
2011-07-28	901	905	883	890	53,300	890
2011-07-27	921	921	898	901	58,100	901
2011-07-26	938	938	918	926	32,300	926
2011-07-25	950	954	943	943	27,900	943
2011-07-22	970	974	961	961	16,500	961
2011-07-21	977	977	952	958	27,700	958
2011-07-20	950	964	948	962	28,000	962
2011-07-19	937	946	937	946	30,400	946
2011-07-15	923	938	923	937	20,800	937
2011-07-14	921	930	919	924	17,100	924
2011-07-13	915	935	915	934	26,100	934
2011-07-12	911	918	908	918	21,000	918
2011-07-11	906	917	905	917	12,500	917
2011-07-08	918	920	910	910	20,200	910
2011-07-07	917	918	913	917	12,200	917
2011-07-06	903	917	901	917	23,500	917
2011-07-05	907	916	907	911	8,600	911
2011-07-04	918	918	904	906	18,400	906
2011-07-01	915	915	900	904	14,100	904
2011-06-30	910	915	892	915	36,400	915
2011-06-29	899	910	896	910	32,300	910
2011-06-28	888	896	886	896	14,000	896
2011-06-27	899	901	888	888	21,800	888
2011-06-24	899	906	899	905	11,100	905
2011-06-23	887	903	884	901	20,900	901
2011-06-22	880	893	876	893	21,500	893
2011-06-21	887	887	870	879	21,000	879
2011-06-20	859	881	859	872	15,700	872
2011-06-17	887	889	857	857	34,500	857
2011-06-16	880	905	876	896	45,100	896
2011-06-15	888	895	883	895	10,600	895
2011-06-14	887	891	877	890	17,600	890
2011-06-13	891	891	874	878	20,900	878
2011-06-10	876	883	873	880	54,500	880
2011-06-09	859	870	859	867	9,900	867
2011-06-08	865	870	858	861	42,400	861
2011-06-07	862	876	862	867	16,200	867
2011-06-06	866	885	861	873	26,000	873
2011-06-03	878	882	870	870	29,700	870
2011-06-02	880	886	878	878	32,300	878
2011-06-01	892	896	884	890	43,100	890
2011-05-31	899	899	891	891	23,500	891
2011-05-30	891	897	879	890	23,800	890
2011-05-27	909	909	892	892	28,400	892
2011-05-26	917	921	910	911	21,700	911
2011-05-25	900	924	893	909	30,300	909
2011-05-24	894	912	894	911	17,600	911
2011-05-23	893	903	891	903	38,600	903
2011-05-20	896	899	893	893	13,300	893
2011-05-19	889	898	889	893	25,900	893
2011-05-18	877	893	877	888	23,600	888
2011-05-17	884	889	876	876	28,400	876
2011-05-16	902	905	880	882	58,000	882
2011-05-13	926	939	901	912	54,800	912
2011-05-12	978	978	911	917	96,300	917
2011-05-11	956	979	955	975	50,900	975
2011-05-10	961	961	941	956	20,100	956
2011-05-09	954	956	947	954	21,100	954
2011-05-06	953	961	947	961	34,000	961
2011-05-02	950	961	938	954	20,900	954
2011-04-28	945	958	938	938	48,700	938
2011-04-27	942	954	928	930	38,600	930
2011-04-26	937	951	937	942	45,700	942
2011-04-25	990	1,006	960	961	45,200	961
2011-04-22	976	985	967	979	30,500	979
2011-04-21	984	990	970	985	65,800	985
2011-04-20	940	974	932	971	63,500	971
2011-04-19	917	931	915	931	25,200	931
2011-04-18	941	941	921	922	55,700	922
2011-04-15	944	959	940	940	20,900	940
2011-04-14	944	963	941	957	19,100	957
2011-04-13	950	962	940	947	20,900	947
2011-04-12	953	965	950	952	24,300	952
2011-04-11	959	982	950	973	49,600	973
2011-04-08	922	971	917	964	73,400	964
2011-04-07	941	950	923	935	40,200	935
2011-04-06	944	964	936	941	38,600	941
2011-04-05	976	976	918	931	98,300	931
2011-04-04	997	998	972	976	35,000	976
2011-04-01	1,035	1,035	997	997	63,900	997
2011-03-31	1,031	1,042	1,005	1,040	88,400	1,040
2011-03-30	1,001	1,035	995	1,031	91,300	1,031
2011-03-29	1,007	1,010	976	1,008	78,700	1,008
2011-03-28	1,050	1,070	1,015	1,030	124,600	1,030
2011-03-25	999	1,095	992	1,047	458,200	1,047
2011-03-24	900	975	895	954	124,600	954
2011-03-23	845	903	844	900	102,300	900
2011-03-22	809	850	809	844	71,400	844
2011-03-18	784	809	783	803	61,500	803
2011-03-17	715	792	706	772	64,000	772
2011-03-16	702	756	702	745	82,500	745
2011-03-15	790	799	680	700	119,300	700
2011-03-14	782	852	780	790	130,000	790
2011-03-11	907	913	897	897	122,300	897
2011-03-10	929	932	922	922	15,800	922
2011-03-09	939	949	928	935	19,900	935
2011-03-08	930	943	927	930	26,800	930
2011-03-07	940	940	926	929	21,200	929
2011-03-04	950	950	943	943	10,800	943
2011-03-03	929	945	925	944	18,100	944
2011-03-02	930	934	925	925	26,100	925
2011-03-01	937	942	931	934	16,400	934
2011-02-28	929	936	925	932	20,100	932
2011-02-25	912	941	910	930	24,200	930
2011-02-24	935	935	911	920	21,100	920
2011-02-23	945	949	930	930	29,200	930
2011-02-22	950	954	945	949	17,400	949
2011-02-21	970	970	951	955	39,300	955
2011-02-18	951	965	949	965	38,700	965
2011-02-17	940	950	938	950	52,000	950
2011-02-16	940	941	938	938	16,200	938
2011-02-15	938	942	937	939	22,400	939
2011-02-14	940	940	935	938	18,800	938
2011-02-10	930	939	930	937	31,800	937
2011-02-09	923	932	922	932	31,100	932
2011-02-08	920	926	919	922	34,800	922
2011-02-07	921	921	917	920	9,400	920
2011-02-04	908	923	905	921	70,600	921
2011-02-03	904	906	898	906	20,700	906
2011-02-02	897	910	895	904	29,000	904
2011-02-01	894	901	891	901	23,200	901
2011-01-31	895	898	885	894	26,500	894
2011-01-28	909	910	898	898	30,100	898
2011-01-27	908	911	905	908	16,200	908
2011-01-26	919	919	908	908	23,900	908
2011-01-25	909	919	902	919	37,500	919
2011-01-24	892	909	891	907	28,700	907
2011-01-21	903	907	891	891	43,200	891
2011-01-20	898	900	895	900	25,200	900
2011-01-19	891	899	890	899	20,800	899
2011-01-18	889	893	889	890	33,000	890
2011-01-17	891	893	889	889	30,200	889
2011-01-14	889	896	888	891	37,100	891
2011-01-13	891	894	888	892	54,800	892
2011-01-12	898	898	889	891	45,100	891
2011-01-11	898	898	890	898	58,900	898
2011-01-07	912	912	896	896	88,300	896
2011-01-06	911	913	906	911	26,400	911
2011-01-05	913	914	910	911	18,900	911
2011-01-04	912	917	906	912	56,800	912

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