1. HOME >
  2. 株価時系列 >
  3. 4548 >
  4. 2013年

4548 生化学工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2901,2901,2741,28691,8001,286
2013-12-271,2501,2761,2471,276157,6001,276
2013-12-261,2221,2461,2191,244109,1001,244
2013-12-251,1971,2141,1971,214137,6001,214
2013-12-241,2241,2291,2001,212170,7001,212
2013-12-201,2351,2441,2211,223155,5001,223
2013-12-191,2421,2481,2341,244117,5001,244
2013-12-181,2501,2591,2271,233142,9001,233
2013-12-171,2541,2551,2441,24843,9001,248
2013-12-161,2581,2741,2531,253137,9001,253
2013-12-131,2411,2541,2341,245189,8001,245
2013-12-121,2581,2581,2411,248107,4001,248
2013-12-111,2791,2821,2631,26877,7001,268
2013-12-101,2771,2851,2741,28496,2001,284
2013-12-091,2811,2861,2691,27577,4001,275
2013-12-061,2701,2851,2631,27793,2001,277
2013-12-051,2741,2941,2701,27093,8001,270
2013-12-041,2961,2991,2731,281108,5001,281
2013-12-031,3131,3211,2971,307125,7001,307
2013-12-021,3131,3201,3101,31372,2001,313
2013-11-291,3231,3261,3131,31960,6001,319
2013-11-281,3301,3301,3201,32858,0001,328
2013-11-271,3361,3391,3261,33068,8001,330
2013-11-261,3161,3391,3161,339108,3001,339
2013-11-251,3211,3281,3151,32869,5001,328
2013-11-221,3301,3341,3151,32199,9001,321
2013-11-211,3401,3431,3271,339101,1001,339
2013-11-201,3201,3401,3161,339169,4001,339
2013-11-191,3241,3251,3081,313104,1001,313
2013-11-181,3251,3291,3161,31779,3001,317
2013-11-151,3251,3251,3151,322121,0001,322
2013-11-141,3131,3221,3071,31892,1001,318
2013-11-131,3121,3241,3111,316105,0001,316
2013-11-121,2991,3091,2951,30982,1001,309
2013-11-111,2891,3021,2751,299145,1001,299
2013-11-081,2741,2781,2621,268119,4001,268
2013-11-071,2691,2861,2551,283169,2001,283
2013-11-061,2541,2751,2521,27087,2001,270
2013-11-051,2701,2741,2501,25277,0001,252
2013-11-011,2661,2731,2521,25681,5001,256
2013-10-311,2551,2821,2511,272133,4001,272
2013-10-301,2541,2551,2411,249158,5001,249
2013-10-291,2511,2641,2371,247165,8001,247
2013-10-281,2411,2551,2411,25162,0001,251
2013-10-251,2541,2601,2351,236112,1001,236
2013-10-241,2501,2601,2401,249147,7001,249
2013-10-231,2801,2881,2551,255119,8001,255
2013-10-221,3001,3001,2771,28294,1001,282
2013-10-211,2811,2981,2811,29670,8001,296
2013-10-181,2781,2891,2741,27755,7001,277
2013-10-171,2741,2851,2691,27549,2001,275
2013-10-161,2771,2791,2581,26480,0001,264
2013-10-151,2811,2911,2741,27766,2001,277
2013-10-111,3001,3071,2741,283124,5001,283
2013-10-101,2871,2951,2711,28876,0001,288
2013-10-091,2471,2791,2451,279104,6001,279
2013-10-081,2631,2681,2411,247135,6001,247
2013-10-071,2821,2961,2621,26399,8001,263
2013-10-041,3071,3191,2881,29296,8001,292
2013-10-031,3141,3261,3091,31073,3001,310
2013-10-021,3301,3451,3051,314102,6001,314
2013-10-011,3291,3471,3261,33794,6001,337
2013-09-301,3171,3291,3031,327110,2001,327
2013-09-271,3201,3291,3021,321112,4001,321
2013-09-261,2951,3251,2851,325118,9001,325
2013-09-251,3001,3121,2931,29864,9001,298
2013-09-241,3021,3051,2931,300108,5001,300
2013-09-201,3121,3211,2981,30779,3001,307
2013-09-191,2961,3101,2921,31069,3001,310
2013-09-181,3081,3141,2851,291168,4001,291
2013-09-171,3171,3221,3061,30874,5001,308
2013-09-131,3001,3201,2811,312193,7001,312
2013-09-121,3481,3481,3181,324169,7001,324
2013-09-111,3531,3531,3431,34570,9001,345
2013-09-101,3501,3501,3301,34977,1001,349
2013-09-091,3471,3681,3341,34751,6001,347
2013-09-061,3471,3531,3191,32857,9001,328
2013-09-051,3701,3711,3461,35087,1001,350
2013-09-041,3581,3761,3501,37086,6001,370
2013-09-031,3421,3681,3421,36274,8001,362
2013-09-021,3301,3501,3241,34250,1001,342
2013-08-301,3351,3381,2911,318140,7001,318
2013-08-291,3181,3341,3121,33260,8001,332
2013-08-281,3281,3281,3031,31872,6001,318
2013-08-271,3371,3541,3301,34780,8001,347
2013-08-261,3591,3701,3451,349103,1001,349
2013-08-231,3661,3701,3461,35489,0001,354
2013-08-221,3521,3651,3411,35261,9001,352
2013-08-211,3591,3731,3441,366156,4001,366
2013-08-201,3761,3961,3551,357341,4001,357
2013-08-191,3581,3921,3551,384335,5001,384
2013-08-161,3361,3661,3351,350265,3001,350
2013-08-151,3551,3561,3401,344115,2001,344
2013-08-141,3551,3631,3441,355127,3001,355
2013-08-131,3461,3531,3301,350112,3001,350
2013-08-121,3071,3511,3071,347220,3001,347
2013-08-091,3421,3611,3281,350245,8001,350
2013-08-081,3131,3861,3131,352458,2001,352
2013-08-071,3241,3291,2991,299201,4001,299
2013-08-061,3701,3701,3321,345149,6001,345
2013-08-051,3401,3501,3271,34067,1001,340
2013-08-021,3211,3531,3171,352110,8001,352
2013-08-011,3201,3371,3051,321177,2001,321
2013-07-311,4001,4001,3181,336445,6001,336
2013-07-301,3071,3511,3001,335137,0001,335
2013-07-291,3301,3331,3001,318120,4001,318
2013-07-261,3501,3631,3221,346114,2001,346
2013-07-251,4021,4021,3561,369112,9001,369
2013-07-241,3901,4031,3751,402114,1001,402
2013-07-231,3881,4061,3751,399233,9001,399
2013-07-221,3451,3881,3451,382401,8001,382
2013-07-191,3151,3331,2901,328203,2001,328
2013-07-181,3041,3321,3031,307204,1001,307
2013-07-171,2901,3191,2891,296116,8001,296
2013-07-161,2971,3041,2901,29157,6001,291
2013-07-121,2891,3101,2841,29489,2001,294
2013-07-111,2951,3081,2721,286100,2001,286
2013-07-101,3021,3121,2901,295108,2001,295
2013-07-091,2971,3121,2821,301113,2001,301
2013-07-081,3061,3151,2691,269137,1001,269
2013-07-051,3121,3301,3031,306149,2001,306
2013-07-041,2861,3261,2801,307176,4001,307
2013-07-031,2401,3321,2291,304558,1001,304
2013-07-021,2301,2421,2001,212278,3001,212
2013-07-011,2071,2491,1961,230219,0001,230
2013-06-281,1861,2251,1831,199174,4001,199
2013-06-271,1691,1921,1461,18681,6001,186
2013-06-261,2011,2041,1501,15088,0001,150
2013-06-251,1831,2001,1571,183222,6001,183
2013-06-241,2281,2471,1871,190253,5001,190
2013-06-211,2071,2171,1801,198337,3001,198
2013-06-201,2231,2451,2001,231155,5001,231
2013-06-191,2221,2411,2051,225128,4001,225
2013-06-181,1971,2301,1921,20162,4001,201
2013-06-171,2201,2461,1711,209303,9001,209
2013-06-141,2181,2291,1591,162298,4001,162
2013-06-131,1861,1881,1501,170142,6001,170
2013-06-121,1851,2201,1581,210118,1001,210
2013-06-111,2351,2391,1981,204295,7001,204
2013-06-101,2081,2311,1931,230237,3001,230
2013-06-071,1751,1911,1351,167401,4001,167
2013-06-061,2221,2221,1611,180338,4001,180
2013-06-051,1921,2411,1831,222217,3001,222
2013-06-041,1901,1951,1681,190161,8001,190
2013-06-031,2291,2291,1961,198127,7001,198
2013-05-311,2121,2791,2121,240150,8001,240
2013-05-301,2261,2571,2031,209103,8001,209
2013-05-291,2301,2651,2161,25198,3001,251
2013-05-281,2001,2231,1921,20787,2001,207
2013-05-271,2451,2451,1921,212136,8001,212
2013-05-241,2811,3251,2221,268189,4001,268
2013-05-231,3051,3441,2771,295301,8001,295
2013-05-221,3201,3251,3041,31296,1001,312
2013-05-211,3351,3381,3151,330133,0001,330
2013-05-201,3451,3501,3301,341140,1001,341
2013-05-171,3091,3491,3021,339122,3001,339
2013-05-161,3321,3331,2641,311239,8001,311
2013-05-151,3461,3741,3351,349251,6001,349
2013-05-141,3651,3691,3521,359241,8001,359
2013-05-131,3101,4181,2961,353460,3001,353
2013-05-101,2901,3191,2801,296127,5001,296
2013-05-091,3221,3351,2841,288120,3001,288
2013-05-081,3501,3581,3151,321176,1001,321
2013-05-071,3211,3441,3151,338214,8001,338
2013-05-021,3001,3171,2831,300179,5001,300
2013-05-011,3301,3711,3151,319319,4001,319
2013-04-301,3171,3481,3171,330186,9001,330
2013-04-261,3451,3531,3051,318228,7001,318
2013-04-251,4011,4361,2911,339628,7001,339
2013-04-241,2881,4001,2611,3981,044,8001,398
2013-04-231,1601,3501,1421,258924,3001,258
2013-04-221,1701,1991,1451,154223,8001,154
2013-04-191,1561,2001,1301,159292,2001,159
2013-04-181,2501,2511,1471,155850,2001,155
2013-04-171,0571,1471,0441,147669,9001,147
2013-04-169991,01899199797,500997
2013-04-151,0341,0341,0051,00850,2001,008
2013-04-121,0301,0371,0201,03375,6001,033
2013-04-111,0321,0401,0161,03054,5001,030
2013-04-101,0251,0321,0121,029105,2001,029
2013-04-091,0201,0291,0111,01481,9001,014
2013-04-081,0301,0401,0191,030101,4001,030
2013-04-051,0161,0391,0101,030115,0001,030
2013-04-049881,0069601,005107,1001,005
2013-04-0394896394795855,300958
2013-04-02955964922943122,000943
2013-04-011,0091,00996696777,800967
2013-03-291,0161,0161,0001,00252,4001,002
2013-03-281,0301,0301,0071,01853,6001,018
2013-03-271,0241,0401,0231,029151,0001,029
2013-03-261,0231,0601,0221,044298,9001,044
2013-03-251,0031,0351,0031,025215,6001,025
2013-03-221,0081,0151,0011,005153,8001,005
2013-03-211,0171,0261,0051,007185,7001,007
2013-03-199911,0119911,006124,0001,006
2013-03-189961,003990996120,700996
2013-03-159991,009998998134,900998
2013-03-149951,0149951,01187,2001,011
2013-03-139961,00499599880,800998
2013-03-121,0041,0101,0011,00281,5001,002
2013-03-111,0231,0241,0131,01793,4001,017
2013-03-081,0001,0201,0001,015188,3001,015
2013-03-071,0021,0199971,013108,1001,013
2013-03-0699599999099986,400999
2013-03-05992995982993107,800993
2013-03-0499799898899077,900990
2013-03-019951,00398999463,400994
2013-02-2898099898099867,200998
2013-02-2798898897697754,000977
2013-02-2698798797797882,800978
2013-02-259981,00499599566,400995
2013-02-2299299397798870,200988
2013-02-2198099898099078,100990
2013-02-2098899497899439,800994
2013-02-1996098595998338,100983
2013-02-1896998096296554,000965
2013-02-1597597694695358,100953
2013-02-1497798897597541,600975
2013-02-1399299697698046,900980
2013-02-129981,01198599351,400993
2013-02-081,0021,00297298362,100983
2013-02-071,0191,0259851,001106,2001,001
2013-02-069981,0189871,01369,7001,013
2013-02-0599899896496956,700969
2013-02-041,0011,00899299837,800998
2013-02-011,0081,0151,0051,00828,7001,008
2013-01-311,0101,0109981,00249,3001,002
2013-01-301,0041,0071,0001,00430,6001,004
2013-01-299951,00399599727,600997
2013-01-281,0001,01799599578,500995
2013-01-251,0001,0099971,00180,5001,001
2013-01-2497998997098729,500987
2013-01-2397198497197822,300978
2013-01-2299199196897941,000979
2013-01-219851,005985991101,800991
2013-01-1896298396298063,200980
2013-01-1795096094796071,900960
2013-01-1694594793693826,900938
2013-01-1595095794194342,800943
2013-01-1194094793594543,500945
2013-01-1093193692593224,400932
2013-01-0992493792193221,700932
2013-01-0893893892192327,200923
2013-01-0794394492893226,100932
2013-01-0494294392993950,500939

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