4548 生化学工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6701,6821,6561,68081,2001,680
2017-12-281,6751,6921,6661,66780,1001,667
2017-12-271,6841,6941,6761,67782,8001,677
2017-12-261,6871,7051,6831,684119,2001,684
2017-12-251,6841,6881,6731,68685,9001,686
2017-12-221,6801,6971,6751,687148,1001,687
2017-12-211,6531,6801,6441,673164,3001,673
2017-12-201,6501,6731,6501,66096,4001,660
2017-12-191,6511,6561,6461,650128,8001,650
2017-12-181,6611,6721,6551,656153,9001,656
2017-12-151,6751,6751,6451,645315,2001,645
2017-12-141,7101,7201,6941,696147,1001,696
2017-12-131,6871,7221,6871,711249,8001,711
2017-12-121,6801,6951,6711,687143,2001,687
2017-12-111,6741,6921,6661,685175,4001,685
2017-12-081,6181,6811,6181,670267,6001,670
2017-12-071,6211,6421,6201,635177,3001,635
2017-12-061,6281,6281,6061,611213,5001,611
2017-12-051,6201,6371,6111,633155,8001,633
2017-12-041,6451,6621,6201,620159,4001,620
2017-12-011,6301,6711,6261,648234,0001,648
2017-11-301,6201,6321,6141,627163,9001,627
2017-11-291,6091,6251,6021,619150,2001,619
2017-11-281,5991,6211,5971,598136,0001,598
2017-11-271,6211,6281,5921,598224,9001,598
2017-11-241,6451,6481,6181,619248,3001,619
2017-11-221,6381,6601,6361,644160,9001,644
2017-11-211,6351,6441,6271,635135,8001,635
2017-11-201,6101,6411,5901,639312,8001,639
2017-11-171,6381,6511,6101,619203,2001,619
2017-11-161,6201,6321,6041,624335,5001,624
2017-11-151,7001,7021,6271,642439,5001,642
2017-11-131,6491,6761,6421,661294,9001,661
2017-11-101,6011,6451,5591,638496,9001,638
2017-11-091,6351,7191,5461,5892,354,7001,589
2017-11-081,5351,5351,5351,535164,0001,535
2017-11-072,0242,0501,9802,03576,2002,035
2017-11-062,0252,0412,0252,03057,7002,030
2017-11-022,0312,0382,0132,02872,5002,028
2017-11-012,0612,0692,0412,04384,5002,043
2017-10-312,0442,0652,0232,05874,5002,058
2017-10-302,0772,0772,0512,05882,0002,058
2017-10-272,0702,0752,0582,07365,2002,073
2017-10-262,0612,0642,0482,05358,0002,053
2017-10-252,0882,0892,0472,05383,7002,053
2017-10-242,0802,1092,0732,088114,6002,088
2017-10-232,0842,0982,0812,08482,1002,084
2017-10-202,0632,0832,0582,07393,9002,073
2017-10-192,0852,0852,0672,07359,8002,073
2017-10-182,0602,0822,0472,072118,2002,072
2017-10-172,0362,0572,0252,05473,3002,054
2017-10-162,0332,0562,0332,03691,2002,036
2017-10-132,0222,0502,0132,043109,7002,043
2017-10-122,0112,0312,0082,025105,3002,025
2017-10-112,0142,0242,0072,01456,0002,014
2017-10-101,9922,0271,9872,02762,5002,027
2017-10-061,9842,0071,9832,00772,4002,007
2017-10-051,9812,0081,9811,98331,3001,983
2017-10-042,0002,0001,9761,98653,2001,986
2017-10-032,0212,0301,9941,99578,4001,995
2017-10-022,0342,0502,0182,035176,7002,035
2017-09-291,9432,0391,9422,034250,8002,034
2017-09-281,9271,9451,9171,942123,9001,942
2017-09-271,9041,9291,8811,91193,1001,911
2017-09-261,9091,9131,8871,89985,2001,899
2017-09-251,9011,9121,8931,90062,0001,900
2017-09-221,9071,9181,9001,90755,2001,907
2017-09-211,9411,9531,9151,92364,3001,923
2017-09-201,9501,9581,9411,94454,5001,944
2017-09-191,9271,9611,9191,95990,7001,959
2017-09-151,8951,9281,8931,927117,8001,927
2017-09-141,8971,9051,8861,89032,2001,890
2017-09-131,9031,9151,8951,89659,0001,896
2017-09-121,9101,9191,8861,90366,3001,903
2017-09-111,8951,9291,8901,90286,4001,902
2017-09-081,8331,8821,8301,859135,1001,859
2017-09-071,8961,8971,8501,850115,2001,850
2017-09-061,8751,9061,8741,89651,2001,896
2017-09-051,9501,9511,9001,90299,0001,902
2017-09-041,9581,9871,9401,954146,4001,954
2017-09-011,9781,9991,9141,964134,9001,964
2017-08-311,9491,9621,9381,94691,2001,946
2017-08-301,9231,9481,9211,94271,6001,942
2017-08-291,9121,9221,9001,91248,8001,912
2017-08-281,9141,9271,9011,92343,5001,923
2017-08-251,9001,9231,8861,91268,9001,912
2017-08-241,9101,9121,8621,90291,5001,902
2017-08-231,9441,9491,9121,91877,2001,918
2017-08-221,9201,9431,9191,93082,2001,930
2017-08-211,9001,9181,8961,91367,6001,913
2017-08-181,8901,8931,8701,88263,0001,882
2017-08-171,8681,9061,8681,89757,7001,897
2017-08-161,8491,8831,8401,86584,2001,865
2017-08-151,8581,8691,8471,85359,8001,853
2017-08-141,8111,8531,8111,83575,1001,835
2017-08-101,8161,8551,8161,85176,6001,851
2017-08-091,8311,8451,8071,81453,4001,814
2017-08-081,8551,8631,8321,83833,3001,838
2017-08-071,8301,8561,8281,84646,6001,846
2017-08-041,8511,8511,8231,829117,7001,829
2017-08-031,9071,9171,8401,859144,4001,859
2017-08-021,9051,9651,8971,935217,6001,935
2017-08-011,8191,9401,8041,909268,6001,909
2017-07-311,7911,7921,7701,77980,9001,779
2017-07-281,8021,8111,7951,80061,5001,800
2017-07-271,8051,8251,7981,80936,2001,809
2017-07-261,8131,8201,7911,79745,7001,797
2017-07-251,8131,8131,7911,80462,3001,804
2017-07-241,8301,8471,8061,81395,0001,813
2017-07-211,8431,8701,8301,85558,1001,855
2017-07-201,8271,8611,8271,85842,9001,858
2017-07-191,8131,8351,8131,82739,4001,827
2017-07-181,8211,8231,8001,81644,8001,816
2017-07-141,8231,8311,8161,81935,9001,819
2017-07-131,8411,8411,8101,81632,9001,816
2017-07-121,8421,8461,8161,81935,0001,819
2017-07-111,8241,8441,8091,84041,0001,840
2017-07-101,8571,8571,8271,82952,1001,829
2017-07-071,8531,8801,8361,83689,7001,836
2017-07-061,8371,8921,8211,886126,7001,886
2017-07-051,8251,8501,8241,84173,4001,841
2017-07-041,8591,8591,8241,82752,2001,827
2017-07-031,8631,8751,8501,85149,4001,851
2017-06-301,8501,8791,8411,87288,6001,872
2017-06-291,8601,8801,8591,86853,9001,868
2017-06-281,8701,8741,8491,85062,4001,850
2017-06-271,8861,9041,8791,88880,7001,888
2017-06-261,8621,8971,8621,89173,2001,891
2017-06-231,8621,8721,8361,86292,8001,862
2017-06-221,8601,8771,8501,86370,0001,863
2017-06-211,8501,8741,8461,85577,0001,855
2017-06-201,8451,8691,8321,85879,3001,858
2017-06-191,8481,8741,8271,83298,7001,832
2017-06-161,8411,8771,8151,846377,9001,846
2017-06-151,8231,8511,8231,83197,8001,831
2017-06-141,8221,8451,8061,81670,5001,816
2017-06-131,7871,8221,7871,81376,6001,813
2017-06-121,7911,8061,7761,79862,3001,798
2017-06-091,7901,8091,7761,802126,3001,802
2017-06-081,7841,8101,7671,800105,4001,800
2017-06-071,7891,7941,7711,78476,1001,784
2017-06-061,8401,8461,7911,79365,7001,793
2017-06-051,8391,8551,8161,84282,2001,842
2017-06-021,7901,8521,7791,848138,1001,848
2017-06-011,7721,8091,7721,80168,9001,801
2017-05-311,7671,8081,7671,777125,1001,777
2017-05-301,7561,7791,7511,77176,8001,771
2017-05-291,7511,7591,7401,75267,6001,752
2017-05-261,7961,7971,7561,75652,3001,756
2017-05-251,7801,8041,7751,79073,7001,790
2017-05-241,8281,8321,7841,79390,7001,793
2017-05-231,8321,8531,8011,80477,7001,804
2017-05-221,8571,8571,8221,83569,5001,835
2017-05-191,9301,9301,8591,86395,5001,863
2017-05-181,9261,9571,9141,938152,3001,938
2017-05-171,9431,9781,9111,946115,3001,946
2017-05-161,9151,9671,9081,963187,0001,963
2017-05-151,8341,9551,8321,917253,2001,917
2017-05-121,8341,8481,8271,83654,6001,836
2017-05-111,8501,8651,8331,85649,5001,856
2017-05-101,8461,8551,8251,85046,2001,850
2017-05-091,8211,8471,8201,83652,6001,836
2017-05-081,8021,8371,7951,828110,8001,828
2017-05-021,7901,8111,7851,79453,8001,794
2017-05-011,7711,7901,7661,78924,3001,789
2017-04-281,7621,7861,7461,77877,5001,778
2017-04-271,7331,7701,7331,76268,8001,762
2017-04-261,7281,7381,7171,72748,9001,727
2017-04-251,7251,7311,7021,72052,6001,720
2017-04-241,7411,7501,7121,72240,1001,722
2017-04-211,7031,7101,6861,70535,1001,705
2017-04-201,6911,6981,6791,68631,2001,686
2017-04-191,6931,7211,6891,68954,9001,689
2017-04-181,7441,7451,6921,69454,2001,694
2017-04-171,6911,7151,6891,71140,5001,711
2017-04-141,6941,7151,6771,68047,6001,680
2017-04-131,6941,7181,6941,71348,7001,713
2017-04-121,7301,7421,7181,73353,7001,733
2017-04-111,7381,7681,7371,75751,5001,757
2017-04-101,7641,7781,7491,74941,5001,749
2017-04-071,7731,7951,7501,76767,2001,767
2017-04-061,8221,8331,7631,76561,6001,765
2017-04-051,8151,8271,7941,81479,1001,814
2017-04-041,8491,8661,8141,820121,7001,820
2017-04-031,8661,8791,8551,86561,8001,865
2017-03-311,8951,9081,8551,855103,3001,855
2017-03-301,9111,9141,8821,88459,1001,884
2017-03-291,9331,9341,9161,92446,7001,924
2017-03-281,9011,9361,8981,935113,0001,935
2017-03-271,8851,9071,8831,88943,5001,889
2017-03-241,8841,9051,8761,90458,2001,904
2017-03-231,8751,8961,8671,89031,4001,890
2017-03-221,8731,9071,8601,86472,8001,864
2017-03-211,8901,9231,8861,91396,9001,913
2017-03-171,8811,8931,8641,89381,0001,893
2017-03-161,8611,8891,8571,88650,4001,886
2017-03-151,8721,8931,8721,87754,0001,877
2017-03-141,8531,8931,8451,88994,2001,889
2017-03-131,8321,8551,8321,85372,7001,853
2017-03-101,8301,8381,8241,830117,1001,830
2017-03-091,7851,7991,7831,79443,3001,794
2017-03-081,7701,7801,7591,76942,6001,769
2017-03-071,7611,7761,7571,77535,5001,775
2017-03-061,7701,7741,7601,76252,4001,762
2017-03-031,7951,8001,7701,78245,0001,782
2017-03-021,7981,8031,7891,79055,0001,790
2017-03-011,7731,8021,7711,79348,8001,793
2017-02-281,7851,8071,7801,783101,0001,783
2017-02-271,7731,7791,7531,76553,7001,765
2017-02-241,7701,7971,7541,78063,4001,780
2017-02-231,7481,7781,7461,77552,3001,775
2017-02-221,7431,7631,7331,76349,2001,763
2017-02-211,7101,7421,7101,74056,9001,740
2017-02-201,7281,7301,7071,72741,3001,727
2017-02-171,7161,7451,7091,74376,8001,743
2017-02-161,7301,7401,7171,73736,1001,737
2017-02-151,7311,7391,7191,73352,6001,733
2017-02-141,7341,7481,7161,71757,3001,717
2017-02-131,7311,7371,7151,73444,8001,734
2017-02-101,6831,7121,6731,71275,5001,712
2017-02-091,6271,6571,6271,65133,3001,651
2017-02-081,6381,6421,6261,64227,9001,642
2017-02-071,6301,6421,6241,62628,7001,626
2017-02-061,6121,6511,6121,63787,1001,637
2017-02-031,6491,7091,6491,70660,8001,706
2017-02-021,6721,6931,6601,66646,1001,666
2017-02-011,6421,6711,6401,66734,0001,667
2017-01-311,6491,6811,6451,66243,5001,662
2017-01-301,6711,6751,6601,67220,4001,672
2017-01-271,6901,6951,6761,67832,7001,678
2017-01-261,6721,6931,6651,68840,1001,688
2017-01-251,6721,6731,6381,65636,9001,656
2017-01-241,6521,6701,6381,64547,7001,645
2017-01-231,6691,6751,6501,65247,2001,652
2017-01-201,6881,7131,6821,70650,0001,706
2017-01-191,6831,6951,6731,68835,9001,688
2017-01-181,6711,6731,6551,66634,1001,666
2017-01-171,7051,7051,6811,68240,6001,682
2017-01-161,7151,7291,6981,70543,0001,705
2017-01-131,7101,7361,7071,72847,6001,728
2017-01-121,7491,7531,7081,71890,0001,718
2017-01-111,7701,7751,7561,76856,7001,768
2017-01-101,7601,7941,7581,77177,7001,771
2017-01-061,7551,7721,7461,76045,8001,760
2017-01-051,7601,7741,7481,756112,7001,756
2017-01-041,7461,7621,7261,755135,1001,755

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