1. HOME >
  2. 株価時系列 >
  3. 4548 >
  4. 2016年

4548 生化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7121,7331,6971,73278,8001,732
2016-12-291,6911,7181,6841,71576,2001,715
2016-12-281,6751,7201,6741,707113,4001,707
2016-12-271,6901,7051,6851,69170,7001,691
2016-12-261,6581,6911,6571,68995,3001,689
2016-12-221,6451,6601,6411,65740,5001,657
2016-12-211,6781,6801,6531,66357,6001,663
2016-12-201,6711,6871,6561,67866,6001,678
2016-12-191,6861,6901,6631,68567,6001,685
2016-12-161,6471,6891,6381,686181,6001,686
2016-12-151,6131,6411,6051,63689,2001,636
2016-12-141,6471,6531,6111,61274,3001,612
2016-12-131,5921,6551,5631,655146,2001,655
2016-12-121,5851,5891,5601,58277,1001,582
2016-12-091,5381,5761,5351,566133,9001,566
2016-12-081,5511,5611,5261,53891,6001,538
2016-12-071,5401,5531,5351,55163,1001,551
2016-12-061,5561,5651,5301,53792,6001,537
2016-12-051,5551,5691,5391,54764,2001,547
2016-12-021,5931,6151,5461,556148,3001,556
2016-12-011,6471,6471,6021,61668,3001,616
2016-11-301,6051,6401,5961,637124,4001,637
2016-11-291,6211,6291,6131,61853,7001,618
2016-11-281,6321,6471,6211,64337,8001,643
2016-11-251,6121,6491,6001,647100,0001,647
2016-11-241,6431,6441,6141,61655,0001,616
2016-11-221,6241,6451,6241,63953,8001,639
2016-11-211,6371,6471,6201,63062,6001,630
2016-11-181,6781,6841,6311,63887,3001,638
2016-11-171,6481,6811,6481,678114,8001,678
2016-11-161,6031,6671,5681,660251,6001,660
2016-11-151,5861,5971,5531,59595,3001,595
2016-11-141,5641,6121,5301,586227,7001,586
2016-11-111,5501,5911,5181,537175,8001,537
2016-11-101,5181,5401,4861,534200,1001,534
2016-11-091,6171,6201,4111,458327,0001,458
2016-11-081,6021,6421,5751,59645,1001,596
2016-11-071,5981,6271,5881,62070,5001,620
2016-11-041,6021,6021,5571,56888,1001,568
2016-11-021,6511,6551,6051,61754,6001,617
2016-11-011,6701,6831,6641,67239,9001,672
2016-10-311,6731,6971,6541,68672,0001,686
2016-10-281,6801,6941,6651,686107,1001,686
2016-10-271,6691,6821,6611,68053,0001,680
2016-10-261,6851,7061,6721,68286,7001,682
2016-10-251,6811,6961,6691,68667,7001,686
2016-10-241,6731,6921,6701,67952,4001,679
2016-10-211,6901,6931,6641,677100,7001,677
2016-10-201,7191,7191,6701,702122,4001,702
2016-10-191,7161,7541,7051,722106,1001,722
2016-10-171,6371,6851,6211,680108,5001,680
2016-10-131,6631,6781,6381,66960,1001,669
2016-10-121,6381,6821,6381,66071,7001,660
2016-10-111,6491,6591,6291,65763,9001,657
2016-10-071,6601,6671,6511,66537,7001,665
2016-10-061,7031,7031,6711,67461,2001,674
2016-10-051,7121,7171,6801,69784,1001,697
2016-10-041,6601,7051,6471,703132,9001,703
2016-10-031,6931,6951,6491,65761,8001,657
2016-09-301,6771,6961,6481,65384,6001,653
2016-09-291,6991,7141,6711,701106,7001,701
2016-09-281,6501,6921,6461,67975,2001,679
2016-09-271,6121,6921,6041,692249,3001,692
2016-09-261,6331,6461,6031,626320,9001,626
2016-09-231,6001,6451,5931,643113,0001,643
2016-09-211,5571,5921,5291,59274,8001,592
2016-09-201,5341,5561,4881,54245,3001,542
2016-09-161,5301,5651,5201,55167,1001,551
2016-09-151,5181,5441,5181,53340,4001,533
2016-09-141,5181,5401,5181,52342,2001,523
2016-09-131,5371,5661,5241,53750,3001,537
2016-09-121,5241,5381,5111,52254,5001,522
2016-09-091,5311,5591,5251,55595,2001,555
2016-09-081,5081,5231,4961,51951,4001,519
2016-09-071,4771,5091,4771,50550,9001,505
2016-09-061,4571,4941,4571,49054,5001,490
2016-09-051,4601,4661,4411,45847,9001,458
2016-09-021,4361,4551,4291,44871,2001,448
2016-09-011,4421,4441,4261,44277,1001,442
2016-08-311,4571,4621,4261,461113,6001,461
2016-08-301,4351,5371,4321,466171,7001,466
2016-08-291,4601,4681,4101,42884,5001,428
2016-08-261,4511,4631,4331,43762,8001,437
2016-08-251,4671,4831,4471,46542,5001,465
2016-08-241,4761,4861,4571,46332,4001,463
2016-08-231,4561,5001,4561,47563,2001,475
2016-08-221,4441,4771,4381,47251,0001,472
2016-08-191,4531,4601,4281,43666,9001,436
2016-08-181,4791,4951,4531,45473,3001,454
2016-08-171,5001,5191,4761,48889,2001,488
2016-08-161,5271,5471,5031,50464,0001,504
2016-08-151,5491,5581,5201,52025,6001,520
2016-08-121,5371,5561,5371,55347,3001,553
2016-08-101,5541,5651,5241,53460,0001,534
2016-08-091,5361,5591,5271,55676,9001,556
2016-08-081,6051,6111,5261,539101,1001,539
2016-08-051,5671,5861,5501,57861,7001,578
2016-08-041,6141,6251,5491,561135,8001,561
2016-08-031,6641,6751,5671,574183,8001,574
2016-08-021,7121,7321,6761,684132,3001,684
2016-08-011,6691,7231,6481,710138,9001,710
2016-07-291,6271,6821,6001,679183,8001,679
2016-07-281,6831,7081,6481,671134,2001,671
2016-07-271,6901,7051,6631,67498,2001,674
2016-07-261,6861,6881,6601,66890,1001,668
2016-07-251,6991,7101,6801,692129,8001,692
2016-07-221,6831,7161,6801,69596,7001,695
2016-07-211,7251,7251,6811,70077,6001,700
2016-07-201,7101,7151,6931,71059,8001,710
2016-07-191,6611,7121,6411,709143,9001,709
2016-07-151,6971,6971,6531,66094,1001,660
2016-07-141,6761,6991,6571,68881,6001,688
2016-07-131,7031,7191,6651,67281,3001,672
2016-07-121,6961,7251,6731,677123,9001,677
2016-07-111,6481,7151,6431,687165,7001,687
2016-07-081,6231,6471,6001,601115,9001,601
2016-07-071,6301,6481,6101,62269,8001,622
2016-07-061,6081,6371,5931,63379,5001,633
2016-07-051,6431,6561,6231,64173,9001,641
2016-07-041,5971,6471,5821,640104,9001,640
2016-07-011,5771,6191,5771,604107,0001,604
2016-06-301,6061,6361,5811,58798,4001,587
2016-06-291,5611,6121,5611,604207,6001,604
2016-06-281,4931,5761,4851,561169,0001,561
2016-06-271,4651,5171,4651,515117,6001,515
2016-06-241,6081,6271,3501,452269,8001,452
2016-06-231,5921,6161,5771,608116,6001,608
2016-06-221,5991,5991,5581,586199,5001,586
2016-06-211,5941,6291,5621,612136,0001,612
2016-06-201,6201,6551,5931,596139,5001,596
2016-06-171,6111,6791,6111,615448,8001,615
2016-06-161,7501,8131,5841,5961,312,4001,596
2016-06-151,4901,5271,4651,510118,2001,510
2016-06-141,5391,5411,4941,50777,9001,507
2016-06-131,5801,5801,5301,550131,6001,550
2016-06-101,6391,6501,5891,603110,8001,603
2016-06-091,6051,6431,6051,63869,0001,638
2016-06-081,5991,6171,5851,61659,2001,616
2016-06-071,5601,6011,5601,59550,4001,595
2016-06-061,5591,5721,5391,567101,9001,567
2016-06-031,5541,6101,5541,589126,4001,589
2016-06-021,5561,5771,5381,55697,5001,556
2016-06-011,5921,5921,5641,57186,4001,571
2016-05-311,5881,6171,5611,617101,9001,617
2016-05-301,5591,5851,5321,57473,8001,574
2016-05-271,5481,5581,5331,55248,4001,552
2016-05-261,5491,5591,5321,54747,1001,547
2016-05-251,5571,5641,5291,53462,9001,534
2016-05-241,5251,5491,5151,53471,8001,534
2016-05-231,5011,5321,4861,53189,3001,531
2016-05-201,4691,5091,4581,501116,1001,501
2016-05-191,4931,5021,4541,469160,3001,469
2016-05-181,4961,5211,4781,484229,8001,484
2016-05-171,5261,5491,4961,535142,9001,535
2016-05-161,5241,5581,5031,526117,5001,526
2016-05-131,6001,6301,4811,526366,9001,526
2016-05-121,7301,7371,6721,720193,9001,720
2016-05-111,7541,7551,7121,750101,5001,750
2016-05-101,6881,7441,6881,74387,9001,743
2016-05-091,7031,7091,6731,68366,4001,683
2016-05-061,6431,6831,6241,663109,1001,663
2016-05-021,6451,6631,6271,643100,9001,643
2016-04-281,7501,7701,6931,694165,1001,694
2016-04-271,7191,7361,7111,73076,4001,730
2016-04-261,7301,7461,7011,720110,0001,720
2016-04-251,7701,7891,7461,75197,8001,751
2016-04-221,7551,7711,7201,769183,1001,769
2016-04-211,7751,8081,7451,752240,0001,752
2016-04-201,7501,7881,7441,752121,1001,752
2016-04-191,7011,7451,7011,740103,5001,740
2016-04-181,6941,6991,6741,68378,2001,683
2016-04-151,7151,7581,7061,717139,1001,717
2016-04-141,7131,7461,7101,742175,1001,742
2016-04-131,6681,7061,6651,674149,9001,674
2016-04-121,6501,6961,6351,661208,5001,661
2016-04-111,6481,6881,6181,677153,9001,677
2016-04-081,6091,6771,6041,657131,7001,657
2016-04-071,6061,6601,5981,649104,0001,649
2016-04-061,5891,6111,5601,598158,3001,598
2016-04-051,6241,6541,5911,596178,2001,596
2016-04-041,6341,6831,6171,658167,9001,658
2016-04-011,6841,6931,6441,665233,5001,665
2016-03-311,7281,7541,6951,695252,1001,695
2016-03-301,6571,7481,6531,742360,8001,742
2016-03-291,6871,7111,6151,658469,3001,658
2016-03-281,5601,5891,5561,580147,2001,580
2016-03-251,5421,5541,5241,54064,6001,540
2016-03-241,5311,5601,5251,548139,4001,548
2016-03-231,5411,5801,5311,541107,9001,541
2016-03-221,5001,5601,4971,535207,9001,535
2016-03-181,4681,4981,4511,477171,3001,477
2016-03-171,4621,4821,4481,475145,1001,475
2016-03-161,4801,4841,4471,453158,1001,453
2016-03-151,4871,5091,4841,500130,0001,500
2016-03-141,4681,4991,4631,488114,6001,488
2016-03-111,4291,4511,4191,448161,3001,448
2016-03-101,4031,4461,4011,445129,4001,445
2016-03-091,4241,4381,3751,395131,4001,395
2016-03-081,4641,4681,4041,427116,8001,427
2016-03-071,4901,4901,4581,46389,6001,463
2016-03-041,4741,4891,4511,480119,3001,480
2016-03-031,4561,4831,4431,473124,2001,473
2016-03-021,4501,4851,4451,467317,4001,467
2016-03-011,3841,4311,3841,414223,9001,414
2016-02-291,3691,4121,3671,377210,3001,377
2016-02-261,3451,3921,3451,364197,6001,364
2016-02-251,3131,3541,3131,342157,5001,342
2016-02-241,2861,3321,2671,318195,2001,318
2016-02-231,3461,3491,2931,301202,6001,301
2016-02-221,3251,3381,3011,336169,7001,336
2016-02-191,3331,3801,3111,331197,4001,331
2016-02-181,3501,3791,3411,355202,9001,355
2016-02-171,3081,3471,2851,303228,6001,303
2016-02-161,3061,3471,3031,304308,1001,304
2016-02-151,3091,3091,2411,276179,0001,276
2016-02-121,2491,2651,1661,189395,5001,189
2016-02-101,3501,3641,2781,289204,0001,289
2016-02-091,3791,3891,3351,345239,7001,345
2016-02-081,4041,4481,3861,426315,4001,426
2016-02-051,4681,4691,3901,403365,8001,403
2016-02-041,5941,5941,4561,470660,9001,470
2016-02-031,7361,7501,6231,660517,1001,660
2016-02-021,7711,8461,7711,837171,1001,837
2016-02-011,7331,8001,7291,776188,1001,776
2016-01-291,6981,7311,6581,726140,8001,726
2016-01-281,6621,6971,6361,687110,8001,687
2016-01-271,6551,6931,6421,686177,0001,686
2016-01-261,6391,6921,6331,655102,3001,655
2016-01-251,6811,7011,6441,677181,0001,677
2016-01-221,6771,6851,6221,660263,8001,660
2016-01-211,6241,6931,6171,633223,4001,633
2016-01-201,6891,7011,6211,624158,5001,624
2016-01-191,6811,7451,6721,689157,8001,689
2016-01-181,6331,7331,6331,682305,4001,682
2016-01-151,6911,7221,6521,673155,8001,673
2016-01-141,6901,6981,6221,656154,5001,656
2016-01-131,6991,7341,6961,726106,9001,726
2016-01-121,7521,7751,5601,670291,6001,670
2016-01-081,7941,8281,7651,785163,1001,785
2016-01-071,8151,8651,7981,801182,0001,801
2016-01-061,7901,8381,7721,815184,2001,815
2016-01-051,7771,8061,7611,78398,8001,783
2016-01-041,7901,8241,7751,784108,4001,784

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