4548 生化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	933	935	919	920	23,700	920
2012-12-27	932	935	927	931	32,700	931
2012-12-26	921	930	918	928	39,700	928
2012-12-25	922	922	908	913	19,100	913
2012-12-21	921	925	908	908	36,300	908
2012-12-20	909	920	908	918	47,700	918
2012-12-19	900	906	895	903	36,300	903
2012-12-18	893	902	889	893	28,700	893
2012-12-17	901	902	882	893	44,700	893
2012-12-14	882	902	881	881	90,100	881
2012-12-13	895	895	885	885	29,800	885
2012-12-12	888	895	885	887	28,200	887
2012-12-11	889	893	883	887	34,000	887
2012-12-10	893	898	887	889	22,200	889
2012-12-07	893	901	890	895	21,300	895
2012-12-06	902	905	899	902	27,700	902
2012-12-05	898	908	893	902	31,500	902
2012-12-04	888	898	885	896	43,500	896
2012-12-03	895	896	886	887	23,000	887
2012-11-30	897	905	890	891	36,900	891
2012-11-29	900	900	883	883	52,500	883
2012-11-28	914	914	891	893	28,200	893
2012-11-27	913	922	909	913	38,100	913
2012-11-26	920	923	911	911	22,100	911
2012-11-22	925	925	904	913	29,100	913
2012-11-21	924	925	918	922	29,800	922
2012-11-20	925	925	908	923	29,100	923
2012-11-19	905	920	905	920	22,500	920
2012-11-16	895	905	880	904	21,200	904
2012-11-15	862	891	860	888	14,300	888
2012-11-14	861	863	860	861	13,000	861
2012-11-13	879	879	861	861	23,800	861
2012-11-12	892	892	880	880	13,300	880
2012-11-09	891	902	872	900	25,900	900
2012-11-08	904	913	900	902	19,200	902
2012-11-07	912	916	907	912	25,000	912
2012-11-06	914	914	903	904	9,600	904
2012-11-05	905	914	905	914	7,900	914
2012-11-02	922	924	906	914	31,300	914
2012-11-01	918	921	915	921	10,900	921
2012-10-31	906	921	906	915	25,900	915
2012-10-30	920	920	905	905	35,400	905
2012-10-29	919	920	910	920	17,100	920
2012-10-26	919	919	911	918	15,500	918
2012-10-25	910	920	909	920	17,900	920
2012-10-24	911	915	904	912	20,100	912
2012-10-23	914	914	907	911	14,700	911
2012-10-22	910	915	908	913	19,000	913
2012-10-19	910	915	900	912	34,300	912
2012-10-18	911	914	900	910	25,700	910
2012-10-17	905	909	892	907	23,700	907
2012-10-16	897	901	896	898	9,800	898
2012-10-15	890	900	890	895	9,500	895
2012-10-12	887	894	887	890	26,000	890
2012-10-11	893	893	880	886	28,000	886
2012-10-10	900	901	893	894	31,800	894
2012-10-09	910	918	901	902	21,200	902
2012-10-05	909	915	903	914	35,200	914
2012-10-04	893	910	892	903	34,400	903
2012-10-03	874	899	865	893	42,800	893
2012-10-02	883	883	871	873	13,000	873
2012-10-01	894	894	880	886	17,700	886
2012-09-28	919	921	891	902	43,200	902
2012-09-27	898	920	896	917	48,800	917
2012-09-26	881	904	880	895	32,100	895
2012-09-25	902	908	888	905	37,800	905
2012-09-24	881	908	880	907	30,600	907
2012-09-21	893	893	879	881	32,100	881
2012-09-20	900	902	882	893	26,400	893
2012-09-19	900	909	898	902	30,300	902
2012-09-18	904	908	898	902	27,700	902
2012-09-14	909	909	898	902	57,800	902
2012-09-13	902	906	896	906	27,900	906
2012-09-12	888	902	888	902	27,500	902
2012-09-11	881	890	873	890	18,100	890
2012-09-10	885	887	879	887	17,900	887
2012-09-07	873	897	873	889	49,500	889
2012-09-06	871	875	865	873	26,700	873
2012-09-05	875	878	868	871	23,200	871
2012-09-04	888	888	874	882	37,500	882
2012-09-03	896	900	889	889	33,600	889
2012-08-31	895	902	893	894	33,000	894
2012-08-30	900	907	899	906	31,500	906
2012-08-29	902	902	896	900	27,400	900
2012-08-28	900	905	892	895	61,400	895
2012-08-27	887	903	885	898	150,500	898
2012-08-24	860	868	857	867	19,000	867
2012-08-23	872	873	866	868	23,000	868
2012-08-22	877	878	869	874	22,900	874
2012-08-21	874	879	871	878	31,500	878
2012-08-20	855	872	855	869	25,200	869
2012-08-17	855	857	845	854	65,500	854
2012-08-16	870	882	865	873	42,000	873
2012-08-15	864	870	857	870	29,900	870
2012-08-14	854	862	850	862	27,600	862
2012-08-13	853	854	844	850	26,200	850
2012-08-10	845	853	835	851	30,300	851
2012-08-09	835	848	828	848	31,800	848
2012-08-08	822	835	819	835	42,200	835
2012-08-07	816	827	813	822	25,500	822
2012-08-06	810	819	806	816	20,900	816
2012-08-03	810	816	807	810	18,500	810
2012-08-02	812	820	812	817	25,700	817
2012-08-01	815	815	805	809	24,700	809
2012-07-31	820	824	813	816	19,600	816
2012-07-30	820	824	813	824	21,400	824
2012-07-27	818	818	801	814	20,400	814
2012-07-26	810	814	807	814	18,400	814
2012-07-25	804	812	798	806	33,800	806
2012-07-24	806	815	806	811	48,300	811
2012-07-23	817	823	810	811	51,200	811
2012-07-20	814	820	808	817	45,700	817
2012-07-19	811	818	809	816	27,800	816
2012-07-18	806	812	802	806	34,900	806
2012-07-17	801	804	800	801	22,000	801
2012-07-13	794	799	793	799	18,800	799
2012-07-12	792	799	788	794	19,000	794
2012-07-11	796	796	790	792	15,400	792
2012-07-10	788	804	788	796	25,000	796
2012-07-09	770	787	770	785	24,100	785
2012-07-06	776	782	771	772	38,700	772
2012-07-05	783	786	775	776	36,800	776
2012-07-04	785	794	781	781	36,500	781
2012-07-03	777	785	776	779	37,900	779
2012-07-02	781	785	773	774	45,200	774
2012-06-29	779	784	774	779	44,700	779
2012-06-28	778	782	777	781	23,500	781
2012-06-27	773	776	767	773	23,400	773
2012-06-26	774	785	767	769	54,800	769
2012-06-25	776	780	773	775	22,700	775
2012-06-22	771	775	769	771	23,700	771
2012-06-21	781	781	769	775	42,000	775
2012-06-20	770	771	765	768	28,400	768
2012-06-19	767	772	762	762	21,400	762
2012-06-18	770	772	765	767	17,800	767
2012-06-15	765	770	761	767	30,100	767
2012-06-14	766	768	762	765	21,200	765
2012-06-13	770	776	766	769	16,500	769
2012-06-12	770	771	761	770	28,400	770
2012-06-11	793	793	775	779	25,300	779
2012-06-08	787	787	761	769	81,500	769
2012-06-07	768	787	763	787	30,100	787
2012-06-06	768	771	760	764	30,300	764
2012-06-05	760	768	754	765	25,100	765
2012-06-04	755	764	751	760	32,700	760
2012-06-01	765	769	760	767	23,700	767
2012-05-31	760	774	760	772	20,600	772
2012-05-30	770	774	761	768	38,400	768
2012-05-29	768	772	764	770	27,600	770
2012-05-28	779	779	769	769	20,600	769
2012-05-25	778	785	772	778	23,900	778
2012-05-24	782	793	775	778	38,300	778
2012-05-23	800	801	782	783	50,300	783
2012-05-22	799	809	797	798	27,100	798
2012-05-21	791	798	791	797	20,400	797
2012-05-18	795	796	781	788	57,400	788
2012-05-17	800	806	795	799	39,900	799
2012-05-16	803	807	800	801	28,300	801
2012-05-15	805	810	801	803	37,400	803
2012-05-14	808	809	804	807	24,000	807
2012-05-11	820	821	805	809	55,900	809
2012-05-10	825	832	823	830	17,300	830
2012-05-09	843	844	827	827	41,700	827
2012-05-08	845	850	841	847	18,000	847
2012-05-07	846	849	839	841	51,500	841
2012-05-02	863	866	852	865	25,700	865
2012-05-01	863	864	851	851	20,000	851
2012-04-27	870	871	857	858	27,800	858
2012-04-26	868	873	862	873	21,500	873
2012-04-25	869	870	862	867	21,600	867
2012-04-24	873	873	862	863	28,300	863
2012-04-23	890	890	871	871	26,500	871
2012-04-20	872	884	872	878	23,700	878
2012-04-19	882	882	871	872	22,100	872
2012-04-18	882	892	878	889	26,600	889
2012-04-17	873	876	868	874	7,000	874
2012-04-16	871	883	868	876	13,800	876
2012-04-13	866	877	866	871	10,400	871
2012-04-12	871	871	862	865	28,000	865
2012-04-11	878	882	869	876	17,500	876
2012-04-10	885	890	882	886	12,800	886
2012-04-09	891	896	885	886	20,500	886
2012-04-06	888	895	880	894	24,300	894
2012-04-05	886	890	881	888	11,100	888
2012-04-04	906	906	886	894	26,300	894
2012-04-03	903	912	901	907	20,800	907
2012-04-02	924	925	906	910	34,300	910
2012-03-30	929	929	918	923	21,500	923
2012-03-29	900	931	900	925	41,100	925
2012-03-28	933	933	900	909	100,500	909
2012-03-27	927	936	921	936	102,800	936
2012-03-26	934	935	925	926	48,900	926
2012-03-23	928	932	927	928	28,400	928
2012-03-22	933	936	927	927	26,000	927
2012-03-21	939	940	929	929	38,200	929
2012-03-19	937	938	933	933	11,800	933
2012-03-16	930	935	928	930	26,200	930
2012-03-15	932	937	927	929	23,700	929
2012-03-14	930	938	924	924	27,600	924
2012-03-13	930	935	923	923	19,200	923
2012-03-12	933	934	929	930	12,200	930
2012-03-09	915	934	915	930	74,000	930
2012-03-08	919	927	912	914	14,700	914
2012-03-07	909	922	909	922	31,700	922
2012-03-06	917	923	914	914	32,800	914
2012-03-05	922	930	916	920	23,900	920
2012-03-02	913	925	911	922	26,100	922
2012-03-01	912	928	903	913	37,000	913
2012-02-29	925	934	910	912	28,900	912
2012-02-28	919	924	913	920	31,300	920
2012-02-27	914	921	909	919	24,100	919
2012-02-24	920	923	910	913	21,000	913
2012-02-23	909	924	907	920	28,900	920
2012-02-22	899	910	897	910	37,700	910
2012-02-21	898	898	886	888	17,700	888
2012-02-20	899	905	877	897	38,700	897
2012-02-17	893	896	889	891	16,600	891
2012-02-16	892	894	887	888	24,000	888
2012-02-15	895	899	885	895	29,000	895
2012-02-14	888	894	885	894	12,300	894
2012-02-13	883	891	879	888	17,800	888
2012-02-10	888	888	880	884	30,700	884
2012-02-09	889	889	884	886	15,800	886
2012-02-08	889	890	882	890	32,100	890
2012-02-07	884	889	880	885	20,100	885
2012-02-06	889	890	885	885	15,100	885
2012-02-03	886	888	881	883	26,300	883
2012-02-02	874	895	874	895	29,900	895
2012-02-01	862	871	861	869	20,900	869
2012-01-31	862	864	859	862	23,200	862
2012-01-30	861	862	856	857	25,400	857
2012-01-27	862	867	862	862	32,100	862
2012-01-26	856	863	855	862	20,800	862
2012-01-25	855	867	855	862	17,300	862
2012-01-24	865	865	852	855	13,100	855
2012-01-23	850	865	850	850	30,900	850
2012-01-20	850	857	849	857	42,100	857
2012-01-19	849	851	843	844	18,600	844
2012-01-18	845	857	842	847	35,700	847
2012-01-17	841	843	838	841	8,400	841
2012-01-16	842	842	835	840	11,600	840
2012-01-13	838	845	834	841	18,600	841
2012-01-12	841	841	830	833	29,700	833
2012-01-11	841	848	837	837	16,400	837
2012-01-10	845	860	838	838	21,500	838
2012-01-06	835	838	829	830	19,300	830
2012-01-05	842	842	835	835	10,300	835
2012-01-04	837	845	835	844	32,700	844

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