4548 生化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,256	1,256	1,234	1,234	23,700	1,234
2019-12-27	1,248	1,262	1,242	1,258	30,200	1,258
2019-12-26	1,224	1,242	1,224	1,242	42,400	1,242
2019-12-25	1,231	1,234	1,221	1,222	28,100	1,222
2019-12-24	1,243	1,249	1,235	1,239	28,000	1,239
2019-12-23	1,242	1,253	1,238	1,239	53,600	1,239
2019-12-20	1,257	1,260	1,243	1,245	45,600	1,245
2019-12-19	1,256	1,261	1,243	1,256	30,600	1,256
2019-12-18	1,275	1,275	1,249	1,254	37,800	1,254
2019-12-17	1,283	1,284	1,264	1,276	41,100	1,276
2019-12-16	1,285	1,291	1,270	1,270	39,200	1,270
2019-12-13	1,287	1,297	1,276	1,281	79,100	1,281
2019-12-12	1,274	1,280	1,258	1,260	38,800	1,260
2019-12-11	1,281	1,284	1,266	1,269	38,500	1,269
2019-12-10	1,273	1,289	1,270	1,275	55,200	1,275
2019-12-09	1,273	1,273	1,257	1,270	38,800	1,270
2019-12-06	1,245	1,263	1,245	1,262	45,900	1,262
2019-12-05	1,261	1,264	1,248	1,252	48,600	1,252
2019-12-04	1,243	1,258	1,233	1,258	54,800	1,258
2019-12-03	1,255	1,256	1,243	1,246	56,100	1,246
2019-12-02	1,260	1,274	1,256	1,271	59,100	1,271
2019-11-29	1,260	1,266	1,253	1,257	45,200	1,257
2019-11-28	1,255	1,264	1,248	1,258	39,600	1,258
2019-11-27	1,255	1,266	1,252	1,261	43,500	1,261
2019-11-26	1,256	1,262	1,247	1,248	42,900	1,248
2019-11-25	1,260	1,260	1,240	1,254	34,700	1,254
2019-11-22	1,245	1,262	1,245	1,247	40,600	1,247
2019-11-21	1,256	1,263	1,233	1,251	53,400	1,251
2019-11-20	1,252	1,262	1,229	1,256	46,500	1,256
2019-11-19	1,241	1,265	1,241	1,254	41,000	1,254
2019-11-18	1,245	1,263	1,235	1,248	61,100	1,248
2019-11-15	1,218	1,253	1,211	1,241	70,200	1,241
2019-11-14	1,207	1,228	1,200	1,208	66,200	1,208
2019-11-13	1,273	1,273	1,212	1,217	99,600	1,217
2019-11-12	1,276	1,295	1,269	1,273	95,800	1,273
2019-11-11	1,194	1,294	1,194	1,285	132,900	1,285
2019-11-08	1,300	1,311	1,293	1,307	77,000	1,307
2019-11-07	1,284	1,296	1,269	1,290	70,000	1,290
2019-11-06	1,290	1,290	1,262	1,285	68,800	1,285
2019-11-05	1,246	1,272	1,237	1,272	84,400	1,272
2019-11-01	1,237	1,240	1,223	1,226	36,700	1,226
2019-10-31	1,241	1,245	1,219	1,243	50,100	1,243
2019-10-30	1,229	1,238	1,220	1,233	113,000	1,233
2019-10-29	1,232	1,245	1,232	1,242	53,800	1,242
2019-10-28	1,232	1,232	1,210	1,228	54,500	1,228
2019-10-25	1,196	1,223	1,192	1,218	60,200	1,218
2019-10-24	1,208	1,208	1,181	1,184	51,700	1,184
2019-10-23	1,185	1,194	1,179	1,191	66,900	1,191
2019-10-21	1,170	1,171	1,162	1,164	28,400	1,164
2019-10-18	1,166	1,183	1,157	1,166	40,700	1,166
2019-10-17	1,197	1,197	1,167	1,170	48,900	1,170
2019-10-16	1,203	1,221	1,184	1,185	59,100	1,185
2019-10-15	1,179	1,201	1,175	1,191	89,600	1,191
2019-10-11	1,163	1,165	1,139	1,149	46,400	1,149
2019-10-10	1,158	1,167	1,140	1,157	71,700	1,157
2019-10-09	1,151	1,162	1,146	1,160	30,300	1,160
2019-10-08	1,139	1,168	1,131	1,166	69,600	1,166
2019-10-07	1,135	1,142	1,123	1,139	57,200	1,139
2019-10-04	1,120	1,137	1,115	1,135	53,200	1,135
2019-10-03	1,133	1,154	1,111	1,124	96,600	1,124
2019-10-02	1,161	1,190	1,159	1,170	95,800	1,170
2019-10-01	1,144	1,170	1,137	1,161	99,200	1,161
2019-09-30	1,110	1,131	1,100	1,131	121,400	1,131
2019-09-27	1,143	1,145	1,106	1,114	94,200	1,114
2019-09-26	1,168	1,171	1,144	1,156	86,500	1,156
2019-09-25	1,158	1,158	1,133	1,152	89,600	1,152
2019-09-24	1,157	1,181	1,145	1,164	111,900	1,164
2019-09-20	1,138	1,157	1,123	1,144	149,300	1,144
2019-09-19	1,137	1,153	1,126	1,134	91,900	1,134
2019-09-18	1,145	1,145	1,114	1,124	66,700	1,124
2019-09-17	1,137	1,151	1,112	1,145	75,400	1,145
2019-09-13	1,111	1,131	1,103	1,128	141,400	1,128
2019-09-12	1,110	1,120	1,105	1,108	92,500	1,108
2019-09-11	1,086	1,104	1,079	1,104	100,200	1,104
2019-09-10	1,084	1,091	1,073	1,084	111,500	1,084
2019-09-09	1,081	1,085	1,076	1,081	69,000	1,081
2019-09-06	1,091	1,093	1,080	1,081	57,000	1,081
2019-09-05	1,096	1,108	1,078	1,088	150,600	1,088
2019-09-04	1,090	1,097	1,077	1,092	69,000	1,092
2019-09-03	1,098	1,103	1,091	1,097	29,900	1,097
2019-09-02	1,117	1,129	1,102	1,102	30,900	1,102
2019-08-30	1,119	1,138	1,108	1,133	72,400	1,133
2019-08-29	1,089	1,107	1,075	1,100	58,700	1,100
2019-08-28	1,107	1,109	1,073	1,087	45,100	1,087
2019-08-27	1,115	1,125	1,103	1,104	46,700	1,104
2019-08-26	1,117	1,121	1,098	1,104	61,100	1,104
2019-08-23	1,161	1,163	1,146	1,152	22,700	1,152
2019-08-22	1,175	1,180	1,155	1,158	33,000	1,158
2019-08-21	1,170	1,173	1,153	1,162	37,800	1,162
2019-08-20	1,172	1,190	1,160	1,189	37,100	1,189
2019-08-19	1,133	1,165	1,133	1,162	50,600	1,162
2019-08-16	1,115	1,138	1,115	1,129	35,600	1,129
2019-08-15	1,103	1,137	1,086	1,128	96,800	1,128
2019-08-14	1,146	1,146	1,121	1,127	61,100	1,127
2019-08-13	1,125	1,137	1,112	1,128	76,000	1,128
2019-08-09	1,168	1,170	1,150	1,155	49,100	1,155
2019-08-08	1,150	1,168	1,138	1,157	56,800	1,157
2019-08-07	1,143	1,160	1,141	1,153	38,600	1,153
2019-08-06	1,117	1,162	1,111	1,158	80,900	1,158
2019-08-05	1,186	1,189	1,142	1,158	63,200	1,158
2019-08-02	1,218	1,248	1,196	1,210	104,400	1,210
2019-08-01	1,215	1,264	1,213	1,242	102,800	1,242
2019-07-31	1,210	1,215	1,200	1,200	99,300	1,200
2019-07-30	1,225	1,234	1,223	1,233	38,100	1,233
2019-07-29	1,211	1,231	1,211	1,213	40,300	1,213
2019-07-26	1,212	1,221	1,208	1,215	38,000	1,215
2019-07-25	1,225	1,228	1,214	1,224	45,200	1,224
2019-07-24	1,228	1,228	1,215	1,222	57,000	1,222
2019-07-23	1,229	1,235	1,222	1,226	55,000	1,226
2019-07-22	1,237	1,248	1,228	1,234	45,900	1,234
2019-07-19	1,216	1,253	1,210	1,253	49,200	1,253
2019-07-18	1,251	1,255	1,211	1,216	66,200	1,216
2019-07-17	1,257	1,264	1,249	1,257	40,500	1,257
2019-07-16	1,266	1,270	1,252	1,265	32,200	1,265
2019-07-12	1,293	1,293	1,268	1,272	46,600	1,272
2019-07-11	1,283	1,299	1,279	1,293	27,600	1,293
2019-07-10	1,265	1,288	1,263	1,285	67,900	1,285
2019-07-09	1,302	1,314	1,277	1,281	37,800	1,281
2019-07-08	1,311	1,311	1,296	1,300	76,200	1,300
2019-07-05	1,321	1,326	1,313	1,323	74,900	1,323
2019-07-04	1,332	1,341	1,312	1,325	44,900	1,325
2019-07-03	1,308	1,332	1,306	1,323	89,000	1,323
2019-07-02	1,295	1,323	1,294	1,323	103,600	1,323
2019-07-01	1,261	1,298	1,256	1,292	102,200	1,292
2019-06-28	1,235	1,247	1,230	1,235	50,700	1,235
2019-06-27	1,230	1,235	1,226	1,235	46,400	1,235
2019-06-26	1,226	1,245	1,221	1,237	61,700	1,237
2019-06-25	1,263	1,263	1,228	1,236	66,100	1,236
2019-06-24	1,231	1,249	1,228	1,238	61,400	1,238
2019-06-21	1,279	1,279	1,224	1,225	106,700	1,225
2019-06-20	1,262	1,284	1,250	1,281	73,700	1,281
2019-06-19	1,236	1,257	1,224	1,255	73,800	1,255
2019-06-18	1,229	1,253	1,216	1,217	61,900	1,217
2019-06-17	1,210	1,226	1,200	1,226	70,500	1,226
2019-06-14	1,220	1,228	1,210	1,216	82,700	1,216
2019-06-13	1,216	1,216	1,194	1,216	78,000	1,216
2019-06-12	1,238	1,240	1,216	1,219	60,300	1,219
2019-06-11	1,248	1,248	1,232	1,238	56,600	1,238
2019-06-10	1,215	1,250	1,213	1,249	97,700	1,249
2019-06-07	1,209	1,214	1,192	1,208	79,300	1,208
2019-06-06	1,217	1,217	1,202	1,203	38,400	1,203
2019-06-05	1,218	1,223	1,204	1,217	44,500	1,217
2019-06-04	1,212	1,216	1,187	1,198	92,100	1,198
2019-06-03	1,220	1,225	1,205	1,215	65,000	1,215
2019-05-31	1,211	1,253	1,201	1,245	151,200	1,245
2019-05-30	1,216	1,221	1,197	1,216	81,500	1,216
2019-05-29	1,244	1,251	1,225	1,229	94,000	1,229
2019-05-28	1,247	1,272	1,244	1,267	167,500	1,267
2019-05-27	1,240	1,250	1,234	1,247	75,500	1,247
2019-05-24	1,202	1,235	1,202	1,234	95,300	1,234
2019-05-23	1,195	1,227	1,191	1,217	130,500	1,217
2019-05-22	1,202	1,213	1,197	1,197	54,500	1,197
2019-05-21	1,198	1,212	1,193	1,199	54,000	1,199
2019-05-20	1,198	1,218	1,196	1,206	84,200	1,206
2019-05-17	1,187	1,196	1,177	1,194	95,100	1,194
2019-05-16	1,172	1,187	1,168	1,174	93,000	1,174
2019-05-15	1,191	1,191	1,167	1,178	90,200	1,178
2019-05-14	1,160	1,196	1,155	1,190	96,000	1,190
2019-05-13	1,180	1,226	1,180	1,190	209,000	1,190
2019-05-10	1,177	1,219	1,175	1,186	163,900	1,186
2019-05-09	1,186	1,186	1,167	1,177	131,100	1,177
2019-05-08	1,200	1,213	1,192	1,194	117,400	1,194
2019-05-07	1,215	1,227	1,205	1,214	105,300	1,214
2019-04-26	1,216	1,227	1,205	1,222	92,800	1,222
2019-04-25	1,210	1,232	1,204	1,226	109,700	1,226
2019-04-24	1,254	1,260	1,196	1,202	258,400	1,202
2019-04-23	1,161	1,171	1,160	1,164	50,300	1,164
2019-04-22	1,160	1,165	1,147	1,161	54,400	1,161
2019-04-19	1,156	1,174	1,153	1,155	82,100	1,155
2019-04-18	1,184	1,184	1,142	1,145	135,400	1,145
2019-04-17	1,183	1,188	1,172	1,184	65,000	1,184
2019-04-16	1,189	1,206	1,182	1,184	50,700	1,184
2019-04-15	1,185	1,198	1,179	1,194	110,800	1,194
2019-04-12	1,178	1,182	1,166	1,167	89,600	1,167
2019-04-11	1,183	1,190	1,168	1,173	56,300	1,173
2019-04-10	1,185	1,211	1,183	1,183	88,400	1,183
2019-04-09	1,188	1,197	1,164	1,183	205,500	1,183
2019-04-08	1,224	1,227	1,180	1,183	280,500	1,183
2019-04-05	1,216	1,227	1,216	1,221	74,800	1,221
2019-04-04	1,221	1,234	1,215	1,215	135,600	1,215
2019-04-03	1,234	1,249	1,220	1,229	122,000	1,229
2019-04-02	1,234	1,261	1,234	1,240	151,000	1,240
2019-04-01	1,223	1,259	1,219	1,225	134,100	1,225
2019-03-29	1,202	1,208	1,186	1,199	201,400	1,199
2019-03-28	1,225	1,230	1,194	1,198	141,200	1,198
2019-03-27	1,247	1,256	1,237	1,250	155,200	1,250
2019-03-26	1,268	1,282	1,248	1,256	209,500	1,256
2019-03-25	1,282	1,283	1,258	1,258	89,300	1,258
2019-03-22	1,323	1,323	1,296	1,312	87,200	1,312
2019-03-20	1,331	1,340	1,326	1,334	30,600	1,334
2019-03-19	1,341	1,341	1,319	1,333	43,900	1,333
2019-03-18	1,349	1,349	1,321	1,343	63,900	1,343
2019-03-15	1,329	1,354	1,329	1,333	99,400	1,333
2019-03-14	1,340	1,350	1,321	1,325	68,000	1,325
2019-03-13	1,313	1,332	1,304	1,317	58,100	1,317
2019-03-12	1,299	1,327	1,292	1,317	76,900	1,317
2019-03-11	1,306	1,309	1,282	1,285	57,100	1,285
2019-03-08	1,313	1,327	1,306	1,310	97,600	1,310
2019-03-07	1,340	1,342	1,315	1,331	100,800	1,331
2019-03-06	1,334	1,365	1,327	1,360	63,300	1,360
2019-03-05	1,326	1,344	1,318	1,335	61,800	1,335
2019-03-04	1,349	1,355	1,326	1,340	72,600	1,340
2019-03-01	1,364	1,369	1,341	1,342	62,600	1,342
2019-02-28	1,360	1,367	1,340	1,352	100,100	1,352
2019-02-27	1,329	1,366	1,322	1,361	136,500	1,361
2019-02-26	1,301	1,333	1,295	1,319	121,600	1,319
2019-02-25	1,321	1,327	1,284	1,292	136,000	1,292
2019-02-22	1,381	1,381	1,305	1,321	160,000	1,321
2019-02-21	1,378	1,393	1,321	1,374	215,100	1,374
2019-02-20	1,400	1,421	1,358	1,372	194,700	1,372
2019-02-19	1,314	1,593	1,314	1,397	1,787,000	1,397
2019-02-18	1,300	1,321	1,300	1,309	49,900	1,309
2019-02-15	1,274	1,280	1,264	1,277	35,400	1,277
2019-02-14	1,295	1,310	1,291	1,293	35,100	1,293
2019-02-13	1,303	1,310	1,282	1,291	49,400	1,291
2019-02-12	1,250	1,307	1,250	1,303	59,100	1,303
2019-02-08	1,259	1,276	1,246	1,250	57,300	1,250
2019-02-07	1,286	1,301	1,257	1,276	80,500	1,276
2019-02-06	1,280	1,315	1,250	1,296	151,900	1,296
2019-02-05	1,270	1,332	1,268	1,309	118,500	1,309
2019-02-04	1,244	1,272	1,235	1,255	86,300	1,255
2019-02-01	1,231	1,243	1,222	1,231	50,000	1,231
2019-01-31	1,241	1,251	1,223	1,231	99,600	1,231
2019-01-30	1,240	1,242	1,215	1,218	124,600	1,218
2019-01-29	1,226	1,253	1,219	1,246	76,600	1,246
2019-01-28	1,244	1,261	1,230	1,238	78,700	1,238
2019-01-25	1,269	1,292	1,263	1,264	52,000	1,264
2019-01-24	1,260	1,286	1,257	1,278	40,600	1,278
2019-01-23	1,261	1,273	1,254	1,260	46,100	1,260
2019-01-22	1,296	1,296	1,273	1,284	49,800	1,284
2019-01-21	1,303	1,311	1,291	1,297	52,600	1,297
2019-01-18	1,273	1,323	1,264	1,294	83,600	1,294
2019-01-17	1,259	1,275	1,242	1,263	157,000	1,263
2019-01-16	1,315	1,319	1,247	1,267	135,000	1,267
2019-01-15	1,258	1,328	1,249	1,316	60,500	1,316
2019-01-11	1,318	1,319	1,268	1,286	75,000	1,286
2019-01-10	1,295	1,317	1,285	1,302	54,800	1,302
2019-01-09	1,314	1,331	1,303	1,310	57,100	1,310
2019-01-08	1,283	1,310	1,271	1,298	77,600	1,298
2019-01-07	1,300	1,317	1,270	1,280	107,500	1,280
2019-01-04	1,219	1,268	1,218	1,263	119,100	1,263

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