4548 生化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,034	1,034	1,009	1,017	53,000	1,017
2020-12-29	999	1,031	999	1,030	72,400	1,030
2020-12-28	1,008	1,012	987	997	67,700	997
2020-12-25	1,010	1,021	1,003	1,006	38,400	1,006
2020-12-24	990	1,015	989	1,008	80,900	1,008
2020-12-23	1,010	1,010	995	1,000	46,500	1,000
2020-12-22	1,022	1,024	998	1,001	66,800	1,001
2020-12-21	1,034	1,048	1,021	1,033	35,300	1,033
2020-12-18	1,029	1,043	1,024	1,043	70,500	1,043
2020-12-17	1,030	1,037	1,017	1,022	52,700	1,022
2020-12-16	1,046	1,052	1,026	1,028	61,800	1,028
2020-12-15	1,040	1,054	1,040	1,048	52,800	1,048
2020-12-14	1,042	1,060	1,039	1,044	61,600	1,044
2020-12-11	1,042	1,057	1,033	1,051	58,200	1,051
2020-12-10	1,047	1,056	1,038	1,038	48,300	1,038
2020-12-09	1,030	1,053	1,026	1,053	53,000	1,053
2020-12-08	1,049	1,049	1,020	1,020	66,700	1,020
2020-12-07	1,059	1,073	1,036	1,039	129,600	1,039
2020-12-04	1,092	1,110	1,088	1,103	95,300	1,103
2020-12-03	1,044	1,109	1,039	1,092	178,900	1,092
2020-12-02	1,057	1,078	1,033	1,042	145,900	1,042
2020-12-01	1,000	1,049	1,000	1,037	115,700	1,037
2020-11-30	1,040	1,043	993	993	112,500	993
2020-11-27	1,020	1,044	1,014	1,034	106,200	1,034
2020-11-26	1,004	1,026	1,000	1,006	68,400	1,006
2020-11-25	1,020	1,033	1,004	1,004	63,500	1,004
2020-11-24	1,010	1,035	1,004	1,012	92,800	1,012
2020-11-20	988	993	978	985	53,200	985
2020-11-19	991	1,005	990	994	53,400	994
2020-11-18	1,014	1,014	995	997	63,000	997
2020-11-17	1,023	1,027	1,001	1,021	57,300	1,021
2020-11-16	1,020	1,030	1,011	1,015	74,900	1,015
2020-11-13	1,032	1,032	1,005	1,011	47,800	1,011
2020-11-12	1,020	1,045	1,020	1,037	74,300	1,037
2020-11-11	1,066	1,074	1,047	1,074	80,100	1,074
2020-11-10	1,049	1,058	1,030	1,053	91,900	1,053
2020-11-09	1,044	1,044	1,027	1,037	59,000	1,037
2020-11-06	1,020	1,043	1,011	1,031	58,000	1,031
2020-11-05	985	1,028	972	1,027	128,200	1,027
2020-11-04	977	990	967	978	89,600	978
2020-11-02	962	985	962	968	65,800	968
2020-10-30	965	970	951	958	45,600	958
2020-10-29	959	981	956	969	53,900	969
2020-10-28	971	976	960	970	54,000	970
2020-10-27	978	985	971	980	53,400	980
2020-10-26	975	988	963	983	76,000	983
2020-10-23	970	983	964	973	44,200	973
2020-10-22	990	990	970	973	42,300	973
2020-10-21	975	1,001	975	986	41,000	986
2020-10-20	990	1,007	975	975	50,500	975
2020-10-19	994	1,014	991	1,001	43,700	1,001
2020-10-16	990	1,007	986	986	57,900	986
2020-10-15	1,014	1,015	1,000	1,000	48,900	1,000
2020-10-14	1,035	1,043	1,017	1,021	37,800	1,021
2020-10-13	1,040	1,050	1,035	1,036	41,700	1,036
2020-10-12	1,057	1,063	1,045	1,050	19,400	1,050
2020-10-09	1,056	1,064	1,045	1,061	61,500	1,061
2020-10-08	1,055	1,073	1,055	1,059	52,300	1,059
2020-10-07	1,072	1,076	1,058	1,061	52,100	1,061
2020-10-06	1,088	1,090	1,073	1,079	44,100	1,079
2020-10-05	1,081	1,109	1,081	1,088	49,000	1,088
2020-10-02	1,100	1,113	1,065	1,072	99,500	1,072
2020-09-30	1,123	1,170	1,103	1,105	92,100	1,105
2020-09-29	1,131	1,144	1,112	1,132	69,900	1,132
2020-09-28	1,098	1,141	1,092	1,136	164,000	1,136
2020-09-25	1,166	1,169	1,088	1,088	254,000	1,088
2020-09-24	1,159	1,181	1,159	1,168	69,100	1,168
2020-09-23	1,151	1,176	1,141	1,166	68,400	1,166
2020-09-18	1,160	1,190	1,160	1,173	79,200	1,173
2020-09-17	1,169	1,185	1,150	1,158	52,000	1,158
2020-09-16	1,154	1,175	1,135	1,172	59,100	1,172
2020-09-15	1,163	1,166	1,146	1,154	44,300	1,154
2020-09-14	1,172	1,194	1,160	1,169	75,600	1,169
2020-09-11	1,160	1,167	1,143	1,160	93,000	1,160
2020-09-10	1,099	1,143	1,098	1,131	93,900	1,131
2020-09-09	1,077	1,098	1,068	1,096	67,000	1,096
2020-09-08	1,063	1,101	1,063	1,101	50,000	1,101
2020-09-07	1,060	1,077	1,058	1,063	46,600	1,063
2020-09-04	1,053	1,068	1,046	1,060	48,500	1,060
2020-09-03	1,098	1,098	1,070	1,071	29,100	1,071
2020-09-02	1,091	1,091	1,061	1,076	32,300	1,076
2020-09-01	1,086	1,095	1,071	1,084	57,400	1,084
2020-08-31	1,095	1,117	1,078	1,085	78,500	1,085
2020-08-28	1,065	1,117	1,051	1,069	176,300	1,069
2020-08-27	1,054	1,245	1,029	1,053	631,600	1,053
2020-08-26	1,040	1,061	1,030	1,058	37,300	1,058
2020-08-25	1,046	1,063	1,035	1,045	49,800	1,045
2020-08-24	1,031	1,048	1,029	1,048	42,600	1,048
2020-08-21	1,050	1,053	1,022	1,031	30,000	1,031
2020-08-20	1,029	1,046	1,025	1,045	31,400	1,045
2020-08-19	1,034	1,040	1,025	1,031	21,200	1,031
2020-08-18	1,042	1,056	1,028	1,034	52,600	1,034
2020-08-17	1,054	1,054	1,034	1,047	23,200	1,047
2020-08-14	1,068	1,070	1,053	1,054	30,700	1,054
2020-08-13	1,077	1,077	1,056	1,070	48,700	1,070
2020-08-12	1,049	1,075	1,048	1,075	53,000	1,075
2020-08-11	1,013	1,054	1,011	1,050	55,900	1,050
2020-08-07	1,030	1,036	1,003	1,009	44,400	1,009
2020-08-06	1,019	1,040	1,011	1,029	52,100	1,029
2020-08-05	1,032	1,046	1,015	1,024	45,600	1,024
2020-08-04	1,071	1,080	1,027	1,036	27,900	1,036
2020-08-03	991	1,088	983	1,071	73,600	1,071
2020-07-31	1,046	1,054	960	997	69,600	997
2020-07-30	1,070	1,090	1,039	1,073	39,900	1,073
2020-07-29	1,083	1,089	1,060	1,061	26,500	1,061
2020-07-28	1,092	1,100	1,076	1,082	22,900	1,082
2020-07-27	1,059	1,092	1,052	1,092	40,700	1,092
2020-07-22	1,084	1,084	1,057	1,057	27,600	1,057
2020-07-21	1,054	1,091	1,053	1,084	54,500	1,084
2020-07-20	1,063	1,065	1,051	1,060	24,800	1,060
2020-07-17	1,084	1,093	1,062	1,063	30,800	1,063
2020-07-16	1,071	1,089	1,071	1,083	44,900	1,083
2020-07-15	1,082	1,082	1,056	1,067	73,900	1,067
2020-07-14	1,082	1,096	1,077	1,082	26,500	1,082
2020-07-13	1,049	1,085	1,044	1,082	40,800	1,082
2020-07-10	1,064	1,067	1,030	1,030	70,900	1,030
2020-07-09	1,081	1,086	1,069	1,069	56,400	1,069
2020-07-08	1,124	1,148	1,079	1,079	74,800	1,079
2020-07-07	1,130	1,148	1,119	1,126	63,400	1,126
2020-07-06	1,114	1,136	1,112	1,130	46,400	1,130
2020-07-03	1,096	1,115	1,096	1,112	42,000	1,112
2020-07-02	1,097	1,127	1,096	1,106	71,400	1,106
2020-07-01	1,127	1,130	1,084	1,089	81,700	1,089
2020-06-30	1,170	1,173	1,132	1,132	56,800	1,132
2020-06-29	1,165	1,168	1,145	1,154	40,000	1,154
2020-06-26	1,148	1,171	1,148	1,166	42,500	1,166
2020-06-25	1,143	1,154	1,136	1,144	28,000	1,144
2020-06-24	1,171	1,171	1,155	1,157	21,900	1,157
2020-06-23	1,193	1,194	1,156	1,174	42,300	1,174
2020-06-22	1,191	1,195	1,176	1,182	32,600	1,182
2020-06-19	1,180	1,206	1,170	1,201	70,700	1,201
2020-06-18	1,172	1,180	1,163	1,175	35,500	1,175
2020-06-17	1,158	1,180	1,154	1,167	36,900	1,167
2020-06-16	1,138	1,163	1,121	1,162	59,600	1,162
2020-06-15	1,139	1,162	1,106	1,106	52,100	1,106
2020-06-12	1,125	1,154	1,116	1,141	75,100	1,141
2020-06-11	1,176	1,197	1,138	1,141	109,300	1,141
2020-06-10	1,149	1,177	1,135	1,171	59,400	1,171
2020-06-09	1,160	1,160	1,132	1,139	38,100	1,139
2020-06-08	1,132	1,147	1,123	1,147	28,900	1,147
2020-06-05	1,140	1,142	1,120	1,129	39,600	1,129
2020-06-04	1,158	1,163	1,128	1,141	31,500	1,141
2020-06-03	1,125	1,150	1,118	1,147	65,000	1,147
2020-06-02	1,129	1,129	1,110	1,112	59,700	1,112
2020-06-01	1,145	1,148	1,122	1,128	43,100	1,128
2020-05-29	1,163	1,172	1,133	1,147	96,600	1,147
2020-05-28	1,149	1,172	1,135	1,170	64,800	1,170
2020-05-27	1,107	1,143	1,097	1,133	109,600	1,133
2020-05-26	1,094	1,107	1,086	1,107	59,400	1,107
2020-05-25	1,099	1,100	1,082	1,092	46,500	1,092
2020-05-22	1,090	1,105	1,085	1,091	55,800	1,091
2020-05-21	1,109	1,109	1,090	1,091	88,100	1,091
2020-05-20	1,100	1,127	1,075	1,102	146,900	1,102
2020-05-19	1,166	1,169	1,130	1,160	63,600	1,160
2020-05-18	1,098	1,130	1,098	1,126	49,900	1,126
2020-05-15	1,089	1,100	1,073	1,091	20,000	1,091
2020-05-14	1,125	1,125	1,083	1,083	23,500	1,083
2020-05-13	1,115	1,132	1,113	1,125	33,500	1,125
2020-05-12	1,128	1,137	1,113	1,123	23,400	1,123
2020-05-11	1,092	1,117	1,080	1,114	50,100	1,114
2020-05-08	1,076	1,085	1,060	1,084	41,800	1,084
2020-05-07	1,073	1,079	1,059	1,061	59,100	1,061
2020-05-01	1,064	1,075	1,047	1,073	38,300	1,073
2020-04-30	1,105	1,106	1,064	1,068	85,400	1,068
2020-04-28	1,094	1,095	1,070	1,078	43,800	1,078
2020-04-27	1,095	1,099	1,082	1,099	33,200	1,099
2020-04-24	1,092	1,096	1,065	1,095	45,600	1,095
2020-04-23	1,073	1,086	1,059	1,082	43,300	1,082
2020-04-22	1,065	1,079	1,048	1,070	41,100	1,070
2020-04-21	1,045	1,071	1,045	1,066	43,000	1,066
2020-04-20	1,070	1,075	1,038	1,045	57,400	1,045
2020-04-17	1,124	1,125	1,079	1,082	55,000	1,082
2020-04-16	1,032	1,101	1,032	1,100	92,200	1,100
2020-04-15	1,071	1,078	1,017	1,024	78,500	1,024
2020-04-14	1,078	1,084	1,060	1,065	60,700	1,065
2020-04-13	1,119	1,122	1,074	1,079	35,800	1,079
2020-04-10	1,096	1,119	1,085	1,119	47,200	1,119
2020-04-09	1,105	1,113	1,077	1,098	45,900	1,098
2020-04-08	1,121	1,121	1,096	1,108	63,100	1,108
2020-04-07	1,113	1,113	1,078	1,108	51,500	1,108
2020-04-06	1,049	1,098	1,040	1,094	54,600	1,094
2020-04-03	1,031	1,086	1,031	1,053	31,900	1,053
2020-04-02	1,047	1,078	1,038	1,048	58,300	1,048
2020-04-01	1,114	1,119	1,067	1,077	64,200	1,077
2020-03-31	1,173	1,173	1,104	1,128	70,400	1,128
2020-03-30	1,160	1,165	1,112	1,154	117,100	1,154
2020-03-27	1,140	1,192	1,115	1,192	156,700	1,192
2020-03-26	1,068	1,103	1,020	1,094	84,000	1,094
2020-03-25	1,054	1,070	1,011	1,068	86,200	1,068
2020-03-24	1,074	1,095	1,002	1,024	101,700	1,024
2020-03-23	1,033	1,062	994	1,050	109,700	1,050
2020-03-19	978	1,025	943	973	146,800	973
2020-03-18	992	1,029	961	963	78,100	963
2020-03-17	872	997	855	989	120,900	989
2020-03-16	892	940	882	886	84,500	886
2020-03-13	896	907	848	884	139,000	884
2020-03-12	970	977	935	941	103,100	941
2020-03-11	1,004	1,019	971	972	57,500	972
2020-03-10	980	1,018	925	1,016	120,400	1,016
2020-03-09	1,019	1,031	972	979	85,400	979
2020-03-06	1,087	1,087	1,049	1,049	71,300	1,049
2020-03-05	1,110	1,139	1,098	1,109	82,500	1,109
2020-03-04	1,044	1,094	1,044	1,083	85,800	1,083
2020-03-03	1,100	1,109	1,062	1,068	99,100	1,068
2020-03-02	1,042	1,118	1,023	1,097	120,000	1,097
2020-02-28	1,063	1,065	1,013	1,013	114,200	1,013
2020-02-27	1,113	1,122	1,093	1,093	87,500	1,093
2020-02-26	1,130	1,138	1,113	1,123	59,600	1,123
2020-02-25	1,162	1,182	1,152	1,154	89,200	1,154
2020-02-21	1,219	1,236	1,219	1,235	49,000	1,235
2020-02-20	1,235	1,236	1,217	1,219	33,200	1,219
2020-02-19	1,240	1,240	1,229	1,231	45,900	1,231
2020-02-18	1,229	1,229	1,212	1,228	55,900	1,228
2020-02-17	1,231	1,241	1,224	1,234	25,100	1,234
2020-02-14	1,224	1,238	1,212	1,238	105,600	1,238
2020-02-13	1,229	1,229	1,208	1,225	54,500	1,225
2020-02-12	1,245	1,246	1,226	1,238	38,800	1,238
2020-02-10	1,257	1,262	1,244	1,253	26,400	1,253
2020-02-07	1,275	1,275	1,254	1,259	31,000	1,259
2020-02-06	1,248	1,285	1,236	1,272	83,800	1,272
2020-02-05	1,242	1,276	1,212	1,245	244,600	1,245
2020-02-04	1,151	1,186	1,150	1,182	32,600	1,182
2020-02-03	1,161	1,173	1,160	1,165	29,700	1,165
2020-01-31	1,178	1,190	1,176	1,176	27,400	1,176
2020-01-30	1,178	1,187	1,163	1,171	34,900	1,171
2020-01-29	1,191	1,191	1,175	1,182	37,700	1,182
2020-01-28	1,180	1,193	1,163	1,193	50,000	1,193
2020-01-27	1,188	1,190	1,176	1,182	40,700	1,182
2020-01-24	1,210	1,214	1,200	1,200	34,800	1,200
2020-01-23	1,226	1,234	1,213	1,213	24,200	1,213
2020-01-22	1,230	1,244	1,228	1,237	31,100	1,237
2020-01-21	1,226	1,238	1,226	1,228	18,100	1,228
2020-01-20	1,229	1,245	1,229	1,235	17,800	1,235
2020-01-17	1,225	1,235	1,225	1,229	38,800	1,229
2020-01-16	1,231	1,237	1,222	1,222	21,400	1,222
2020-01-15	1,232	1,237	1,214	1,227	36,900	1,227
2020-01-14	1,260	1,260	1,223	1,233	42,500	1,233
2020-01-10	1,235	1,256	1,235	1,256	38,900	1,256
2020-01-09	1,246	1,250	1,231	1,231	25,100	1,231
2020-01-08	1,225	1,246	1,209	1,222	40,500	1,222
2020-01-07	1,220	1,252	1,219	1,249	59,000	1,249
2020-01-06	1,210	1,266	1,201	1,214	121,800	1,214

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