1. HOME >
  2. 株価時系列 >
  3. 4548 >
  4. 2019年

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
2019-12-301,2561,2561,2341,23423,7001,234
2019-12-271,2481,2621,2421,25830,2001,258
2019-12-261,2241,2421,2241,24242,4001,242
2019-12-251,2311,2341,2211,22228,1001,222
2019-12-241,2431,2491,2351,23928,0001,239
2019-12-231,2421,2531,2381,23953,6001,239
2019-12-201,2571,2601,2431,24545,6001,245
2019-12-191,2561,2611,2431,25630,6001,256
2019-12-181,2751,2751,2491,25437,8001,254
2019-12-171,2831,2841,2641,27641,1001,276
2019-12-161,2851,2911,2701,27039,2001,270
2019-12-131,2871,2971,2761,28179,1001,281
2019-12-121,2741,2801,2581,26038,8001,260
2019-12-111,2811,2841,2661,26938,5001,269
2019-12-101,2731,2891,2701,27555,2001,275
2019-12-091,2731,2731,2571,27038,8001,270
2019-12-061,2451,2631,2451,26245,9001,262
2019-12-051,2611,2641,2481,25248,6001,252
2019-12-041,2431,2581,2331,25854,8001,258
2019-12-031,2551,2561,2431,24656,1001,246
2019-12-021,2601,2741,2561,27159,1001,271
2019-11-291,2601,2661,2531,25745,2001,257
2019-11-281,2551,2641,2481,25839,6001,258
2019-11-271,2551,2661,2521,26143,5001,261
2019-11-261,2561,2621,2471,24842,9001,248
2019-11-251,2601,2601,2401,25434,7001,254
2019-11-221,2451,2621,2451,24740,6001,247
2019-11-211,2561,2631,2331,25153,4001,251
2019-11-201,2521,2621,2291,25646,5001,256
2019-11-191,2411,2651,2411,25441,0001,254
2019-11-181,2451,2631,2351,24861,1001,248
2019-11-151,2181,2531,2111,24170,2001,241
2019-11-141,2071,2281,2001,20866,2001,208
2019-11-131,2731,2731,2121,21799,6001,217
2019-11-121,2761,2951,2691,27395,8001,273
2019-11-111,1941,2941,1941,285132,9001,285
2019-11-081,3001,3111,2931,30777,0001,307
2019-11-071,2841,2961,2691,29070,0001,290
2019-11-061,2901,2901,2621,28568,8001,285
2019-11-051,2461,2721,2371,27284,4001,272
2019-11-011,2371,2401,2231,22636,7001,226
2019-10-311,2411,2451,2191,24350,1001,243
2019-10-301,2291,2381,2201,233113,0001,233
2019-10-291,2321,2451,2321,24253,8001,242
2019-10-281,2321,2321,2101,22854,5001,228
2019-10-251,1961,2231,1921,21860,2001,218
2019-10-241,2081,2081,1811,18451,7001,184
2019-10-231,1851,1941,1791,19166,9001,191
2019-10-211,1701,1711,1621,16428,4001,164
2019-10-181,1661,1831,1571,16640,7001,166
2019-10-171,1971,1971,1671,17048,9001,170
2019-10-161,2031,2211,1841,18559,1001,185
2019-10-151,1791,2011,1751,19189,6001,191
2019-10-111,1631,1651,1391,14946,4001,149
2019-10-101,1581,1671,1401,15771,7001,157
2019-10-091,1511,1621,1461,16030,3001,160
2019-10-081,1391,1681,1311,16669,6001,166
2019-10-071,1351,1421,1231,13957,2001,139
2019-10-041,1201,1371,1151,13553,2001,135
2019-10-031,1331,1541,1111,12496,6001,124
2019-10-021,1611,1901,1591,17095,8001,170
2019-10-011,1441,1701,1371,16199,2001,161
2019-09-301,1101,1311,1001,131121,4001,131
2019-09-271,1431,1451,1061,11494,2001,114
2019-09-261,1681,1711,1441,15686,5001,156
2019-09-251,1581,1581,1331,15289,6001,152
2019-09-241,1571,1811,1451,164111,9001,164
2019-09-201,1381,1571,1231,144149,3001,144
2019-09-191,1371,1531,1261,13491,9001,134
2019-09-181,1451,1451,1141,12466,7001,124
2019-09-171,1371,1511,1121,14575,4001,145
2019-09-131,1111,1311,1031,128141,4001,128
2019-09-121,1101,1201,1051,10892,5001,108
2019-09-111,0861,1041,0791,104100,2001,104
2019-09-101,0841,0911,0731,084111,5001,084
2019-09-091,0811,0851,0761,08169,0001,081
2019-09-061,0911,0931,0801,08157,0001,081
2019-09-051,0961,1081,0781,088150,6001,088
2019-09-041,0901,0971,0771,09269,0001,092
2019-09-031,0981,1031,0911,09729,9001,097
2019-09-021,1171,1291,1021,10230,9001,102
2019-08-301,1191,1381,1081,13372,4001,133
2019-08-291,0891,1071,0751,10058,7001,100
2019-08-281,1071,1091,0731,08745,1001,087
2019-08-271,1151,1251,1031,10446,7001,104
2019-08-261,1171,1211,0981,10461,1001,104
2019-08-231,1611,1631,1461,15222,7001,152
2019-08-221,1751,1801,1551,15833,0001,158
2019-08-211,1701,1731,1531,16237,8001,162
2019-08-201,1721,1901,1601,18937,1001,189
2019-08-191,1331,1651,1331,16250,6001,162
2019-08-161,1151,1381,1151,12935,6001,129
2019-08-151,1031,1371,0861,12896,8001,128
2019-08-141,1461,1461,1211,12761,1001,127
2019-08-131,1251,1371,1121,12876,0001,128
2019-08-091,1681,1701,1501,15549,1001,155
2019-08-081,1501,1681,1381,15756,8001,157
2019-08-071,1431,1601,1411,15338,6001,153
2019-08-061,1171,1621,1111,15880,9001,158
2019-08-051,1861,1891,1421,15863,2001,158
2019-08-021,2181,2481,1961,210104,4001,210
2019-08-011,2151,2641,2131,242102,8001,242
2019-07-311,2101,2151,2001,20099,3001,200
2019-07-301,2251,2341,2231,23338,1001,233
2019-07-291,2111,2311,2111,21340,3001,213
2019-07-261,2121,2211,2081,21538,0001,215
2019-07-251,2251,2281,2141,22445,2001,224
2019-07-241,2281,2281,2151,22257,0001,222
2019-07-231,2291,2351,2221,22655,0001,226
2019-07-221,2371,2481,2281,23445,9001,234
2019-07-191,2161,2531,2101,25349,2001,253
2019-07-181,2511,2551,2111,21666,2001,216
2019-07-171,2571,2641,2491,25740,5001,257
2019-07-161,2661,2701,2521,26532,2001,265
2019-07-121,2931,2931,2681,27246,6001,272
2019-07-111,2831,2991,2791,29327,6001,293
2019-07-101,2651,2881,2631,28567,9001,285
2019-07-091,3021,3141,2771,28137,8001,281
2019-07-081,3111,3111,2961,30076,2001,300
2019-07-051,3211,3261,3131,32374,9001,323
2019-07-041,3321,3411,3121,32544,9001,325
2019-07-031,3081,3321,3061,32389,0001,323
2019-07-021,2951,3231,2941,323103,6001,323
2019-07-011,2611,2981,2561,292102,2001,292
2019-06-281,2351,2471,2301,23550,7001,235
2019-06-271,2301,2351,2261,23546,4001,235
2019-06-261,2261,2451,2211,23761,7001,237
2019-06-251,2631,2631,2281,23666,1001,236
2019-06-241,2311,2491,2281,23861,4001,238
2019-06-211,2791,2791,2241,225106,7001,225
2019-06-201,2621,2841,2501,28173,7001,281
2019-06-191,2361,2571,2241,25573,8001,255
2019-06-181,2291,2531,2161,21761,9001,217
2019-06-171,2101,2261,2001,22670,5001,226
2019-06-141,2201,2281,2101,21682,7001,216
2019-06-131,2161,2161,1941,21678,0001,216
2019-06-121,2381,2401,2161,21960,3001,219
2019-06-111,2481,2481,2321,23856,6001,238
2019-06-101,2151,2501,2131,24997,7001,249
2019-06-071,2091,2141,1921,20879,3001,208
2019-06-061,2171,2171,2021,20338,4001,203
2019-06-051,2181,2231,2041,21744,5001,217
2019-06-041,2121,2161,1871,19892,1001,198
2019-06-031,2201,2251,2051,21565,0001,215
2019-05-311,2111,2531,2011,245151,2001,245
2019-05-301,2161,2211,1971,21681,5001,216
2019-05-291,2441,2511,2251,22994,0001,229
2019-05-281,2471,2721,2441,267167,5001,267
2019-05-271,2401,2501,2341,24775,5001,247
2019-05-241,2021,2351,2021,23495,3001,234
2019-05-231,1951,2271,1911,217130,5001,217
2019-05-221,2021,2131,1971,19754,5001,197
2019-05-211,1981,2121,1931,19954,0001,199
2019-05-201,1981,2181,1961,20684,2001,206
2019-05-171,1871,1961,1771,19495,1001,194
2019-05-161,1721,1871,1681,17493,0001,174
2019-05-151,1911,1911,1671,17890,2001,178
2019-05-141,1601,1961,1551,19096,0001,190
2019-05-131,1801,2261,1801,190209,0001,190
2019-05-101,1771,2191,1751,186163,9001,186
2019-05-091,1861,1861,1671,177131,1001,177
2019-05-081,2001,2131,1921,194117,4001,194
2019-05-071,2151,2271,2051,214105,3001,214
2019-04-261,2161,2271,2051,22292,8001,222
2019-04-251,2101,2321,2041,226109,7001,226
2019-04-241,2541,2601,1961,202258,4001,202
2019-04-231,1611,1711,1601,16450,3001,164
2019-04-221,1601,1651,1471,16154,4001,161
2019-04-191,1561,1741,1531,15582,1001,155
2019-04-181,1841,1841,1421,145135,4001,145
2019-04-171,1831,1881,1721,18465,0001,184
2019-04-161,1891,2061,1821,18450,7001,184
2019-04-151,1851,1981,1791,194110,8001,194
2019-04-121,1781,1821,1661,16789,6001,167
2019-04-111,1831,1901,1681,17356,3001,173
2019-04-101,1851,2111,1831,18388,4001,183
2019-04-091,1881,1971,1641,183205,5001,183
2019-04-081,2241,2271,1801,183280,5001,183
2019-04-051,2161,2271,2161,22174,8001,221
2019-04-041,2211,2341,2151,215135,6001,215
2019-04-031,2341,2491,2201,229122,0001,229
2019-04-021,2341,2611,2341,240151,0001,240
2019-04-011,2231,2591,2191,225134,1001,225
2019-03-291,2021,2081,1861,199201,4001,199
2019-03-281,2251,2301,1941,198141,2001,198
2019-03-271,2471,2561,2371,250155,2001,250
2019-03-261,2681,2821,2481,256209,5001,256
2019-03-251,2821,2831,2581,25889,3001,258
2019-03-221,3231,3231,2961,31287,2001,312
2019-03-201,3311,3401,3261,33430,6001,334
2019-03-191,3411,3411,3191,33343,9001,333
2019-03-181,3491,3491,3211,34363,9001,343
2019-03-151,3291,3541,3291,33399,4001,333
2019-03-141,3401,3501,3211,32568,0001,325
2019-03-131,3131,3321,3041,31758,1001,317
2019-03-121,2991,3271,2921,31776,9001,317
2019-03-111,3061,3091,2821,28557,1001,285
2019-03-081,3131,3271,3061,31097,6001,310
2019-03-071,3401,3421,3151,331100,8001,331
2019-03-061,3341,3651,3271,36063,3001,360
2019-03-051,3261,3441,3181,33561,8001,335
2019-03-041,3491,3551,3261,34072,6001,340
2019-03-011,3641,3691,3411,34262,6001,342
2019-02-281,3601,3671,3401,352100,1001,352
2019-02-271,3291,3661,3221,361136,5001,361
2019-02-261,3011,3331,2951,319121,6001,319
2019-02-251,3211,3271,2841,292136,0001,292
2019-02-221,3811,3811,3051,321160,0001,321
2019-02-211,3781,3931,3211,374215,1001,374
2019-02-201,4001,4211,3581,372194,7001,372
2019-02-191,3141,5931,3141,3971,787,0001,397
2019-02-181,3001,3211,3001,30949,9001,309
2019-02-151,2741,2801,2641,27735,4001,277
2019-02-141,2951,3101,2911,29335,1001,293
2019-02-131,3031,3101,2821,29149,4001,291
2019-02-121,2501,3071,2501,30359,1001,303
2019-02-081,2591,2761,2461,25057,3001,250
2019-02-071,2861,3011,2571,27680,5001,276
2019-02-061,2801,3151,2501,296151,9001,296
2019-02-051,2701,3321,2681,309118,5001,309
2019-02-041,2441,2721,2351,25586,3001,255
2019-02-011,2311,2431,2221,23150,0001,231
2019-01-311,2411,2511,2231,23199,6001,231
2019-01-301,2401,2421,2151,218124,6001,218
2019-01-291,2261,2531,2191,24676,6001,246
2019-01-281,2441,2611,2301,23878,7001,238
2019-01-251,2691,2921,2631,26452,0001,264
2019-01-241,2601,2861,2571,27840,6001,278
2019-01-231,2611,2731,2541,26046,1001,260
2019-01-221,2961,2961,2731,28449,8001,284
2019-01-211,3031,3111,2911,29752,6001,297
2019-01-181,2731,3231,2641,29483,6001,294
2019-01-171,2591,2751,2421,263157,0001,263
2019-01-161,3151,3191,2471,267135,0001,267
2019-01-151,2581,3281,2491,31660,5001,316
2019-01-111,3181,3191,2681,28675,0001,286
2019-01-101,2951,3171,2851,30254,8001,302
2019-01-091,3141,3311,3031,31057,1001,310
2019-01-081,2831,3101,2711,29877,6001,298
2019-01-071,3001,3171,2701,280107,5001,280
2019-01-041,2191,2681,2181,263119,1001,263

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