4548 生化学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,974	1,996	1,952	1,959	259,200	1,959
2014-12-29	1,941	1,999	1,936	1,973	239,600	1,973
2014-12-26	1,900	1,950	1,895	1,941	127,400	1,941
2014-12-25	1,910	1,920	1,891	1,901	128,700	1,901
2014-12-24	1,935	1,944	1,893	1,903	227,300	1,903
2014-12-22	1,947	1,953	1,885	1,907	351,700	1,907
2014-12-19	1,924	1,943	1,907	1,937	352,600	1,937
2014-12-18	1,934	1,944	1,904	1,919	362,500	1,919
2014-12-17	1,890	1,937	1,873	1,898	360,900	1,898
2014-12-16	1,942	1,947	1,890	1,908	314,800	1,908
2014-12-15	2,000	2,018	1,962	1,965	328,300	1,965
2014-12-12	1,990	2,027	1,978	2,003	384,600	2,003
2014-12-11	1,972	2,040	1,960	1,997	724,300	1,997
2014-12-10	2,006	2,018	1,979	1,990	517,400	1,990
2014-12-09	2,001	2,040	1,989	2,027	1,098,000	2,027
2014-12-08	2,049	2,065	1,999	2,007	1,454,800	2,007
2014-12-05	2,053	2,060	1,980	2,034	2,649,800	2,034
2014-12-04	2,083	2,098	2,058	2,066	1,789,300	2,066
2014-12-03	2,197	2,197	2,070	2,087	1,019,700	2,087
2014-12-02	2,165	2,197	2,112	2,179	924,400	2,179
2014-12-01	2,094	2,166	2,072	2,144	944,700	2,144
2014-11-28	2,131	2,200	2,067	2,099	849,800	2,099
2014-11-27	2,227	2,237	2,167	2,178	350,900	2,178
2014-11-26	2,200	2,288	2,195	2,247	659,300	2,247
2014-11-25	2,181	2,247	2,136	2,235	1,372,600	2,235
2014-11-21	2,060	2,180	2,051	2,179	1,017,000	2,179
2014-11-20	1,968	2,090	1,956	2,048	683,100	2,048
2014-11-19	1,960	2,009	1,941	1,967	595,000	1,967
2014-11-18	1,847	1,960	1,847	1,958	715,900	1,958
2014-11-17	1,862	1,862	1,831	1,843	343,700	1,843
2014-11-14	1,806	1,866	1,793	1,860	630,400	1,860
2014-11-13	1,775	1,793	1,764	1,782	297,800	1,782
2014-11-12	1,778	1,793	1,750	1,756	300,800	1,756
2014-11-11	1,773	1,781	1,761	1,773	189,000	1,773
2014-11-10	1,719	1,783	1,704	1,780	355,400	1,780
2014-11-07	1,758	1,765	1,737	1,755	191,600	1,755
2014-11-06	1,798	1,819	1,753	1,759	359,800	1,759
2014-11-05	1,780	1,788	1,765	1,780	385,400	1,780
2014-11-04	1,803	1,829	1,764	1,782	422,300	1,782
2014-10-31	1,760	1,798	1,755	1,790	449,200	1,790
2014-10-30	1,750	1,764	1,736	1,751	463,700	1,751
2014-10-29	1,753	1,766	1,740	1,750	215,400	1,750
2014-10-28	1,728	1,765	1,716	1,730	259,000	1,730
2014-10-27	1,724	1,739	1,710	1,724	214,300	1,724
2014-10-24	1,710	1,715	1,687	1,697	237,400	1,697
2014-10-23	1,700	1,724	1,687	1,700	277,600	1,700
2014-10-22	1,679	1,730	1,664	1,710	403,800	1,710
2014-10-21	1,660	1,666	1,633	1,639	261,600	1,639
2014-10-20	1,650	1,658	1,621	1,650	283,700	1,650
2014-10-17	1,631	1,649	1,604	1,607	360,100	1,607
2014-10-16	1,652	1,670	1,625	1,631	282,500	1,631
2014-10-15	1,697	1,709	1,668	1,674	441,400	1,674
2014-10-14	1,652	1,708	1,650	1,697	360,700	1,697
2014-10-10	1,670	1,697	1,660	1,681	412,900	1,681
2014-10-09	1,741	1,748	1,699	1,705	371,900	1,705
2014-10-08	1,730	1,760	1,720	1,738	575,400	1,738
2014-10-07	1,718	1,810	1,704	1,780	991,200	1,780
2014-10-06	1,735	1,736	1,695	1,710	344,200	1,710
2014-10-03	1,631	1,687	1,631	1,683	397,100	1,683
2014-10-02	1,679	1,687	1,611	1,622	613,800	1,622
2014-10-01	1,691	1,754	1,669	1,698	1,016,700	1,698
2014-09-30	1,610	1,663	1,603	1,651	579,100	1,651
2014-09-29	1,605	1,610	1,593	1,600	302,600	1,600
2014-09-26	1,588	1,602	1,578	1,588	334,200	1,588
2014-09-25	1,551	1,598	1,551	1,598	425,400	1,598
2014-09-24	1,548	1,564	1,539	1,549	408,200	1,549
2014-09-22	1,572	1,572	1,530	1,549	337,200	1,549
2014-09-19	1,582	1,594	1,571	1,580	281,100	1,580
2014-09-18	1,570	1,600	1,568	1,572	218,200	1,572
2014-09-17	1,577	1,620	1,570	1,571	352,300	1,571
2014-09-16	1,593	1,597	1,552	1,577	366,400	1,577
2014-09-12	1,578	1,606	1,566	1,579	419,300	1,579
2014-09-11	1,533	1,608	1,522	1,573	679,100	1,573
2014-09-10	1,525	1,554	1,503	1,517	741,800	1,517
2014-09-09	1,599	1,601	1,537	1,540	697,500	1,540
2014-09-08	1,627	1,658	1,587	1,600	510,100	1,600
2014-09-05	1,682	1,683	1,586	1,600	655,900	1,600
2014-09-04	1,688	1,713	1,654	1,679	458,700	1,679
2014-09-03	1,711	1,718	1,652	1,699	738,300	1,699
2014-09-02	1,755	1,759	1,697	1,716	781,000	1,716
2014-09-01	1,850	1,867	1,724	1,749	1,498,100	1,749
2014-08-29	2,054	2,054	1,830	1,896	4,981,100	1,896
2014-08-28	1,654	1,654	1,654	1,654	100,500	1,654
2014-08-27	1,350	1,384	1,333	1,354	184,900	1,354
2014-08-26	1,324	1,350	1,321	1,345	129,200	1,345
2014-08-25	1,312	1,323	1,309	1,320	75,100	1,320
2014-08-22	1,322	1,336	1,301	1,311	156,500	1,311
2014-08-21	1,305	1,327	1,295	1,324	185,100	1,324
2014-08-20	1,289	1,307	1,286	1,303	178,200	1,303
2014-08-19	1,260	1,286	1,260	1,280	125,300	1,280
2014-08-18	1,197	1,259	1,197	1,253	94,300	1,253
2014-08-15	1,184	1,208	1,184	1,199	56,300	1,199
2014-08-14	1,178	1,189	1,175	1,181	41,800	1,181
2014-08-13	1,178	1,184	1,169	1,174	69,700	1,174
2014-08-12	1,182	1,190	1,175	1,179	53,300	1,179
2014-08-11	1,180	1,190	1,175	1,188	36,000	1,188
2014-08-08	1,184	1,191	1,166	1,170	63,900	1,170
2014-08-07	1,199	1,199	1,182	1,196	51,300	1,196
2014-08-06	1,216	1,219	1,191	1,193	104,600	1,193
2014-08-05	1,216	1,234	1,216	1,218	60,900	1,218
2014-08-04	1,210	1,239	1,210	1,223	72,200	1,223
2014-08-01	1,229	1,229	1,211	1,217	67,600	1,217
2014-07-31	1,245	1,258	1,241	1,245	88,000	1,245
2014-07-30	1,240	1,243	1,230	1,239	46,700	1,239
2014-07-29	1,251	1,255	1,245	1,247	46,000	1,247
2014-07-28	1,278	1,278	1,250	1,251	70,300	1,251
2014-07-25	1,259	1,280	1,252	1,279	77,200	1,279
2014-07-24	1,220	1,245	1,220	1,241	77,000	1,241
2014-07-23	1,250	1,250	1,223	1,224	94,900	1,224
2014-07-22	1,265	1,265	1,247	1,251	69,100	1,251
2014-07-18	1,253	1,268	1,239	1,261	60,700	1,261
2014-07-17	1,264	1,279	1,257	1,275	54,700	1,275
2014-07-16	1,276	1,280	1,261	1,265	58,700	1,265
2014-07-15	1,275	1,282	1,262	1,277	65,700	1,277
2014-07-14	1,255	1,272	1,253	1,266	42,400	1,266
2014-07-11	1,259	1,278	1,258	1,266	65,100	1,266
2014-07-10	1,288	1,295	1,272	1,274	90,800	1,274
2014-07-09	1,284	1,290	1,276	1,278	77,000	1,278
2014-07-08	1,267	1,296	1,259	1,287	102,600	1,287
2014-07-07	1,275	1,296	1,268	1,270	62,800	1,270
2014-07-04	1,270	1,279	1,264	1,276	79,800	1,276
2014-07-03	1,265	1,269	1,256	1,264	69,400	1,264
2014-07-02	1,275	1,275	1,261	1,263	55,900	1,263
2014-07-01	1,248	1,272	1,245	1,254	165,700	1,254
2014-06-30	1,223	1,250	1,221	1,246	113,900	1,246
2014-06-27	1,232	1,233	1,216	1,223	92,900	1,223
2014-06-26	1,240	1,250	1,227	1,232	101,700	1,232
2014-06-25	1,206	1,228	1,206	1,221	101,600	1,221
2014-06-24	1,192	1,210	1,185	1,206	91,400	1,206
2014-06-23	1,183	1,190	1,174	1,186	56,900	1,186
2014-06-20	1,182	1,188	1,171	1,172	72,700	1,172
2014-06-19	1,167	1,177	1,163	1,174	78,300	1,174
2014-06-18	1,163	1,168	1,152	1,160	117,700	1,160
2014-06-17	1,160	1,172	1,157	1,165	99,000	1,165
2014-06-16	1,153	1,170	1,149	1,157	102,900	1,157
2014-06-13	1,120	1,153	1,120	1,150	161,900	1,150
2014-06-12	1,131	1,134	1,120	1,127	130,000	1,127
2014-06-11	1,129	1,142	1,127	1,138	93,700	1,138
2014-06-10	1,145	1,152	1,128	1,130	119,900	1,130
2014-06-09	1,155	1,156	1,144	1,146	63,200	1,146
2014-06-06	1,153	1,159	1,137	1,142	99,300	1,142
2014-06-05	1,140	1,170	1,137	1,148	244,100	1,148
2014-06-04	1,162	1,163	1,120	1,144	85,000	1,144
2014-06-03	1,160	1,170	1,151	1,153	45,400	1,153
2014-06-02	1,160	1,160	1,146	1,160	56,100	1,160
2014-05-30	1,135	1,147	1,134	1,139	97,000	1,139
2014-05-29	1,144	1,149	1,131	1,142	57,500	1,142
2014-05-28	1,162	1,166	1,140	1,143	80,800	1,143
2014-05-27	1,166	1,174	1,145	1,149	74,400	1,149
2014-05-26	1,148	1,161	1,137	1,159	90,300	1,159
2014-05-23	1,130	1,144	1,130	1,134	55,400	1,134
2014-05-22	1,119	1,130	1,111	1,126	86,200	1,126
2014-05-21	1,131	1,131	1,113	1,115	138,500	1,115
2014-05-20	1,164	1,169	1,139	1,139	85,100	1,139
2014-05-19	1,150	1,183	1,150	1,161	162,700	1,161
2014-05-16	1,160	1,162	1,130	1,134	163,800	1,134
2014-05-15	1,140	1,174	1,128	1,168	179,400	1,168
2014-05-14	1,150	1,163	1,133	1,150	359,400	1,150
2014-05-13	1,230	1,241	1,210	1,223	108,700	1,223
2014-05-12	1,236	1,243	1,218	1,218	72,000	1,218
2014-05-09	1,227	1,252	1,227	1,247	84,100	1,247
2014-05-08	1,222	1,246	1,222	1,235	58,600	1,235
2014-05-07	1,240	1,249	1,215	1,221	116,800	1,221
2014-05-02	1,250	1,253	1,243	1,249	45,300	1,249
2014-05-01	1,230	1,250	1,222	1,250	94,500	1,250
2014-04-30	1,218	1,227	1,212	1,222	64,600	1,222
2014-04-28	1,231	1,232	1,212	1,217	82,600	1,217
2014-04-25	1,238	1,256	1,233	1,246	42,800	1,246
2014-04-24	1,245	1,257	1,231	1,238	69,700	1,238
2014-04-23	1,244	1,254	1,239	1,254	33,600	1,254
2014-04-22	1,259	1,259	1,240	1,242	46,700	1,242
2014-04-21	1,269	1,277	1,249	1,253	83,700	1,253
2014-04-18	1,257	1,263	1,245	1,263	53,200	1,263
2014-04-17	1,271	1,277	1,255	1,257	55,400	1,257
2014-04-16	1,244	1,265	1,238	1,264	75,500	1,264
2014-04-15	1,240	1,240	1,222	1,230	116,500	1,230
2014-04-14	1,248	1,259	1,242	1,244	40,700	1,244
2014-04-11	1,258	1,276	1,248	1,250	69,600	1,250
2014-04-10	1,286	1,302	1,273	1,273	75,900	1,273
2014-04-09	1,274	1,281	1,262	1,271	140,500	1,271
2014-04-08	1,310	1,316	1,283	1,287	105,600	1,287
2014-04-07	1,319	1,330	1,312	1,318	81,100	1,318
2014-04-04	1,364	1,376	1,317	1,329	157,900	1,329
2014-04-03	1,360	1,386	1,360	1,376	131,200	1,376
2014-04-02	1,364	1,371	1,357	1,358	124,000	1,358
2014-04-01	1,365	1,375	1,355	1,367	123,800	1,367
2014-03-31	1,392	1,393	1,342	1,377	170,600	1,377
2014-03-28	1,360	1,395	1,355	1,393	124,600	1,393
2014-03-27	1,385	1,405	1,358	1,380	217,000	1,380
2014-03-26	1,415	1,423	1,394	1,398	244,100	1,398
2014-03-25	1,396	1,407	1,385	1,395	208,700	1,395
2014-03-24	1,334	1,413	1,334	1,387	240,300	1,387
2014-03-20	1,350	1,350	1,310	1,313	91,000	1,313
2014-03-19	1,365	1,365	1,335	1,346	74,300	1,346
2014-03-18	1,305	1,360	1,305	1,342	86,400	1,342
2014-03-17	1,308	1,320	1,298	1,300	67,800	1,300
2014-03-14	1,343	1,349	1,303	1,311	221,700	1,311
2014-03-13	1,370	1,390	1,367	1,369	59,800	1,369
2014-03-12	1,381	1,399	1,370	1,375	112,800	1,375
2014-03-11	1,371	1,387	1,370	1,381	103,100	1,381
2014-03-10	1,392	1,392	1,363	1,371	106,800	1,371
2014-03-07	1,382	1,407	1,378	1,399	122,700	1,399
2014-03-06	1,381	1,384	1,361	1,372	102,300	1,372
2014-03-05	1,392	1,396	1,371	1,379	100,800	1,379
2014-03-04	1,350	1,392	1,347	1,385	122,100	1,385
2014-03-03	1,383	1,410	1,337	1,362	163,100	1,362
2014-02-28	1,390	1,404	1,385	1,400	128,200	1,400
2014-02-27	1,400	1,414	1,384	1,388	120,000	1,388
2014-02-26	1,390	1,413	1,384	1,403	102,200	1,403
2014-02-25	1,406	1,426	1,395	1,400	156,100	1,400
2014-02-24	1,397	1,423	1,385	1,412	113,400	1,412
2014-02-21	1,383	1,402	1,379	1,398	86,500	1,398
2014-02-20	1,385	1,386	1,357	1,371	100,500	1,371
2014-02-19	1,389	1,406	1,381	1,393	72,100	1,393
2014-02-18	1,395	1,418	1,376	1,412	108,300	1,412
2014-02-17	1,388	1,404	1,369	1,402	84,200	1,402
2014-02-14	1,401	1,408	1,361	1,377	218,200	1,377
2014-02-13	1,454	1,454	1,403	1,408	196,700	1,408
2014-02-12	1,460	1,460	1,427	1,437	183,100	1,437
2014-02-10	1,434	1,465	1,421	1,451	192,100	1,451
2014-02-07	1,455	1,455	1,381	1,404	219,800	1,404
2014-02-06	1,404	1,467	1,404	1,448	270,100	1,448
2014-02-05	1,313	1,419	1,310	1,404	462,500	1,404
2014-02-04	1,449	1,466	1,403	1,403	234,500	1,403
2014-02-03	1,497	1,524	1,473	1,478	126,400	1,478
2014-01-31	1,537	1,552	1,516	1,537	238,200	1,537
2014-01-30	1,500	1,518	1,481	1,492	150,200	1,492
2014-01-29	1,500	1,544	1,499	1,544	132,700	1,544
2014-01-28	1,518	1,529	1,450	1,470	210,700	1,470
2014-01-27	1,450	1,532	1,445	1,518	280,900	1,518
2014-01-24	1,520	1,547	1,516	1,537	201,900	1,537
2014-01-23	1,550	1,555	1,530	1,545	165,300	1,545
2014-01-22	1,553	1,565	1,545	1,550	267,100	1,550
2014-01-21	1,559	1,573	1,480	1,545	528,900	1,545
2014-01-20	1,558	1,641	1,553	1,591	421,100	1,591
2014-01-17	1,471	1,549	1,466	1,545	511,000	1,545
2014-01-16	1,403	1,473	1,400	1,466	478,800	1,466
2014-01-15	1,376	1,400	1,360	1,399	285,200	1,399
2014-01-14	1,334	1,371	1,323	1,364	397,100	1,364
2014-01-10	1,300	1,345	1,297	1,344	215,500	1,344
2014-01-09	1,300	1,302	1,280	1,300	196,000	1,300
2014-01-08	1,277	1,300	1,270	1,300	164,000	1,300
2014-01-07	1,272	1,284	1,266	1,275	70,700	1,275
2014-01-06	1,282	1,284	1,262	1,274	78,600	1,274

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