4548 生化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	951	951	941	941	45,800	941
2021-12-29	936	957	936	957	73,600	957
2021-12-28	930	944	929	940	126,600	940
2021-12-27	936	936	925	928	81,400	928
2021-12-24	942	947	936	936	62,200	936
2021-12-23	940	944	936	944	68,800	944
2021-12-22	936	944	932	939	55,500	939
2021-12-21	937	941	925	931	115,200	931
2021-12-20	943	944	925	925	88,700	925
2021-12-17	960	963	944	947	98,400	947
2021-12-16	965	972	955	970	194,800	970
2021-12-15	960	971	960	963	52,100	963
2021-12-14	966	981	961	964	116,800	964
2021-12-13	982	985	965	969	75,800	969
2021-12-10	981	984	967	979	67,000	979
2021-12-09	998	1,004	979	981	86,900	981
2021-12-08	989	1,007	978	998	163,900	998
2021-12-07	966	981	958	981	94,600	981
2021-12-06	964	972	952	960	72,200	960
2021-12-03	942	960	942	960	65,300	960
2021-12-02	927	940	927	930	77,200	930
2021-12-01	928	939	919	934	129,700	934
2021-11-30	945	980	933	938	141,700	938
2021-11-29	960	967	944	948	90,100	948
2021-11-26	978	978	958	975	162,800	975
2021-11-25	975	983	969	980	76,100	980
2021-11-24	981	981	969	969	57,600	969
2021-11-22	971	981	969	976	133,100	976
2021-11-19	985	988	976	977	97,400	977
2021-11-18	997	997	982	991	87,600	991
2021-11-17	1,002	1,006	988	988	81,900	988
2021-11-16	1,005	1,009	1,000	1,002	67,400	1,002
2021-11-15	1,015	1,015	1,004	1,005	49,400	1,005
2021-11-12	998	1,019	998	1,015	83,100	1,015
2021-11-11	997	1,001	991	995	53,800	995
2021-11-10	1,001	1,006	988	995	134,700	995
2021-11-09	1,005	1,011	1,002	1,002	60,200	1,002
2021-11-08	1,022	1,028	1,005	1,005	43,400	1,005
2021-11-05	1,009	1,016	1,009	1,013	43,500	1,013
2021-11-04	1,027	1,030	1,009	1,009	90,500	1,009
2021-11-02	1,025	1,025	1,015	1,015	34,100	1,015
2021-11-01	1,015	1,027	1,011	1,027	60,100	1,027
2021-10-29	1,001	1,005	995	1,004	62,600	1,004
2021-10-28	1,010	1,011	996	1,001	88,400	1,001
2021-10-27	1,009	1,015	1,006	1,012	36,500	1,012
2021-10-26	1,016	1,025	1,011	1,014	43,000	1,014
2021-10-25	1,017	1,025	1,007	1,009	61,900	1,009
2021-10-22	1,013	1,023	1,008	1,018	30,500	1,018
2021-10-21	1,025	1,027	1,014	1,014	32,200	1,014
2021-10-20	1,025	1,030	1,020	1,027	37,700	1,027
2021-10-19	1,030	1,030	1,015	1,022	43,900	1,022
2021-10-18	1,047	1,047	1,024	1,028	43,100	1,028
2021-10-15	1,024	1,048	1,018	1,048	75,800	1,048
2021-10-14	1,022	1,022	1,012	1,013	59,600	1,013
2021-10-13	1,025	1,033	1,018	1,025	54,300	1,025
2021-10-12	1,048	1,050	1,021	1,024	66,000	1,024
2021-10-11	1,038	1,048	1,030	1,048	30,800	1,048
2021-10-08	1,035	1,041	1,025	1,038	44,000	1,038
2021-10-07	1,031	1,033	1,018	1,020	79,900	1,020
2021-10-06	1,030	1,048	1,021	1,031	89,000	1,031
2021-10-05	1,046	1,046	1,024	1,025	59,500	1,025
2021-10-04	1,061	1,064	1,041	1,052	65,300	1,052
2021-10-01	1,059	1,059	1,040	1,049	84,300	1,049
2021-09-30	1,073	1,082	1,062	1,062	66,000	1,062
2021-09-29	1,069	1,072	1,058	1,072	103,800	1,072
2021-09-28	1,110	1,110	1,087	1,096	85,500	1,096
2021-09-27	1,123	1,123	1,107	1,107	83,000	1,107
2021-09-24	1,127	1,139	1,119	1,131	91,500	1,131
2021-09-22	1,130	1,130	1,100	1,100	75,100	1,100
2021-09-21	1,111	1,131	1,107	1,125	93,000	1,125
2021-09-17	1,141	1,141	1,127	1,141	87,700	1,141
2021-09-16	1,142	1,147	1,126	1,140	75,600	1,140
2021-09-15	1,145	1,149	1,130	1,135	82,300	1,135
2021-09-14	1,151	1,162	1,140	1,155	111,500	1,155
2021-09-13	1,129	1,149	1,128	1,149	107,300	1,149
2021-09-10	1,107	1,127	1,107	1,127	116,200	1,127
2021-09-09	1,114	1,128	1,108	1,115	70,100	1,115
2021-09-08	1,113	1,122	1,108	1,115	77,600	1,115
2021-09-07	1,122	1,129	1,106	1,110	82,700	1,110
2021-09-06	1,125	1,127	1,111	1,117	98,200	1,117
2021-09-03	1,100	1,122	1,099	1,119	108,900	1,119
2021-09-02	1,109	1,113	1,091	1,097	165,400	1,097
2021-09-01	1,097	1,121	1,097	1,113	77,700	1,113
2021-08-31	1,096	1,115	1,088	1,110	206,800	1,110
2021-08-30	1,121	1,127	1,113	1,124	34,500	1,124
2021-08-27	1,125	1,130	1,112	1,117	39,700	1,117
2021-08-26	1,131	1,135	1,121	1,130	47,700	1,130
2021-08-25	1,130	1,150	1,126	1,141	60,500	1,141
2021-08-24	1,123	1,129	1,114	1,126	43,900	1,126
2021-08-23	1,111	1,130	1,111	1,123	46,900	1,123
2021-08-20	1,118	1,123	1,102	1,102	37,000	1,102
2021-08-19	1,091	1,118	1,090	1,114	52,200	1,114
2021-08-18	1,104	1,117	1,100	1,100	43,100	1,100
2021-08-17	1,102	1,109	1,092	1,094	61,000	1,094
2021-08-16	1,110	1,110	1,088	1,088	57,300	1,088
2021-08-13	1,110	1,113	1,100	1,107	44,600	1,107
2021-08-12	1,125	1,125	1,102	1,104	44,900	1,104
2021-08-11	1,120	1,124	1,112	1,124	34,300	1,124
2021-08-10	1,086	1,117	1,085	1,113	66,000	1,113
2021-08-06	1,090	1,097	1,081	1,087	45,300	1,087
2021-08-05	1,089	1,089	1,075	1,086	58,400	1,086
2021-08-04	1,113	1,125	1,103	1,106	72,900	1,106
2021-08-03	1,143	1,145	1,115	1,124	115,500	1,124
2021-08-02	1,148	1,171	1,116	1,152	305,900	1,152
2021-07-30	1,082	1,082	1,060	1,071	75,000	1,071
2021-07-29	1,094	1,094	1,073	1,083	26,500	1,083
2021-07-28	1,101	1,101	1,085	1,091	50,500	1,091
2021-07-27	1,099	1,109	1,090	1,107	81,200	1,107
2021-07-26	1,103	1,104	1,085	1,096	58,200	1,096
2021-07-21	1,080	1,097	1,071	1,088	79,300	1,088
2021-07-20	1,074	1,078	1,062	1,071	77,100	1,071
2021-07-19	1,082	1,088	1,068	1,075	78,200	1,075
2021-07-16	1,111	1,115	1,101	1,101	56,200	1,101
2021-07-15	1,126	1,130	1,109	1,110	57,200	1,110
2021-07-14	1,128	1,134	1,123	1,126	47,600	1,126
2021-07-13	1,116	1,139	1,109	1,137	143,000	1,137
2021-07-12	1,100	1,116	1,100	1,111	124,500	1,111
2021-07-09	1,070	1,085	1,060	1,081	132,600	1,081
2021-07-08	1,093	1,108	1,084	1,084	103,000	1,084
2021-07-07	1,088	1,103	1,087	1,093	39,100	1,093
2021-07-06	1,117	1,117	1,099	1,104	55,500	1,104
2021-07-05	1,117	1,125	1,105	1,117	83,700	1,117
2021-07-02	1,103	1,128	1,100	1,123	168,000	1,123
2021-07-01	1,082	1,097	1,077	1,089	105,800	1,089
2021-06-30	1,100	1,100	1,080	1,081	100,800	1,081
2021-06-29	1,130	1,130	1,091	1,100	93,200	1,100
2021-06-28	1,100	1,130	1,100	1,130	109,400	1,130
2021-06-25	1,083	1,099	1,080	1,097	46,700	1,097
2021-06-24	1,081	1,084	1,072	1,083	65,700	1,083
2021-06-23	1,093	1,096	1,079	1,087	68,600	1,087
2021-06-22	1,083	1,098	1,070	1,095	95,200	1,095
2021-06-21	1,075	1,081	1,065	1,067	103,800	1,067
2021-06-18	1,122	1,122	1,092	1,095	70,900	1,095
2021-06-17	1,114	1,123	1,098	1,107	72,500	1,107
2021-06-16	1,108	1,120	1,103	1,113	79,000	1,113
2021-06-15	1,120	1,122	1,109	1,118	86,800	1,118
2021-06-14	1,092	1,111	1,092	1,102	83,100	1,102
2021-06-11	1,088	1,091	1,076	1,087	104,400	1,087
2021-06-10	1,074	1,088	1,059	1,084	124,800	1,084
2021-06-09	1,065	1,091	1,064	1,080	154,200	1,080
2021-06-08	1,063	1,081	1,049	1,078	137,500	1,078
2021-06-07	1,077	1,077	1,060	1,063	78,900	1,063
2021-06-04	1,065	1,081	1,062	1,070	141,600	1,070
2021-06-03	1,067	1,071	1,059	1,064	121,400	1,064
2021-06-02	1,067	1,087	1,053	1,067	391,200	1,067
2021-06-01	1,163	1,163	1,144	1,157	72,400	1,157
2021-05-31	1,157	1,174	1,144	1,152	93,100	1,152
2021-05-28	1,172	1,174	1,148	1,169	81,400	1,169
2021-05-27	1,176	1,187	1,158	1,159	119,900	1,159
2021-05-26	1,172	1,190	1,158	1,183	137,100	1,183
2021-05-25	1,200	1,201	1,181	1,183	129,600	1,183
2021-05-24	1,156	1,200	1,150	1,195	165,100	1,195
2021-05-21	1,157	1,169	1,127	1,146	125,000	1,146
2021-05-20	1,124	1,158	1,123	1,155	196,700	1,155
2021-05-19	1,094	1,122	1,093	1,121	172,500	1,121
2021-05-18	1,060	1,099	1,060	1,099	77,000	1,099
2021-05-17	1,079	1,095	1,060	1,067	98,500	1,067
2021-05-14	1,050	1,088	1,026	1,072	268,100	1,072
2021-05-13	979	1,001	979	986	51,100	986
2021-05-12	1,016	1,022	979	989	192,700	989
2021-05-11	1,034	1,037	1,013	1,014	79,900	1,014
2021-05-10	1,022	1,040	1,022	1,040	63,500	1,040
2021-05-07	1,024	1,027	1,021	1,022	32,200	1,022
2021-05-06	1,020	1,028	1,016	1,018	60,800	1,018
2021-04-30	1,005	1,019	1,002	1,004	66,600	1,004
2021-04-28	1,022	1,025	1,008	1,008	75,600	1,008
2021-04-27	1,009	1,041	995	1,017	228,500	1,017
2021-04-26	1,009	1,009	997	1,001	62,900	1,001
2021-04-23	1,012	1,017	1,003	1,004	41,400	1,004
2021-04-22	1,020	1,026	1,012	1,020	35,500	1,020
2021-04-21	1,013	1,015	1,003	1,008	67,700	1,008
2021-04-20	1,024	1,031	1,015	1,018	57,700	1,018
2021-04-19	1,024	1,035	1,022	1,022	37,300	1,022
2021-04-16	1,025	1,035	1,016	1,028	64,500	1,028
2021-04-15	1,015	1,029	1,014	1,016	43,400	1,016
2021-04-14	1,020	1,022	1,012	1,018	27,500	1,018
2021-04-13	1,028	1,034	1,019	1,020	33,200	1,020
2021-04-12	1,021	1,035	1,021	1,028	38,700	1,028
2021-04-09	1,012	1,021	1,008	1,008	57,900	1,008
2021-04-08	1,031	1,037	1,010	1,011	86,500	1,011
2021-04-07	1,037	1,041	1,032	1,039	71,900	1,039
2021-04-06	1,062	1,062	1,037	1,041	60,800	1,041
2021-04-05	1,059	1,063	1,052	1,062	31,100	1,062
2021-04-02	1,075	1,076	1,056	1,058	34,100	1,058
2021-04-01	1,047	1,070	1,046	1,069	83,700	1,069
2021-03-31	1,052	1,061	1,033	1,034	83,900	1,034
2021-03-30	1,080	1,081	1,061	1,065	76,300	1,065
2021-03-29	1,102	1,105	1,075	1,090	111,500	1,090
2021-03-26	1,089	1,096	1,086	1,090	70,800	1,090
2021-03-25	1,067	1,097	1,064	1,080	102,000	1,080
2021-03-24	1,147	1,147	1,062	1,064	294,900	1,064
2021-03-23	1,120	1,120	1,091	1,093	95,500	1,093
2021-03-22	1,104	1,124	1,098	1,115	136,700	1,115
2021-03-19	1,102	1,108	1,097	1,104	110,300	1,104
2021-03-18	1,119	1,121	1,101	1,109	70,800	1,109
2021-03-17	1,110	1,118	1,099	1,117	70,100	1,117
2021-03-16	1,087	1,104	1,074	1,104	77,100	1,104
2021-03-15	1,050	1,078	1,050	1,078	98,700	1,078
2021-03-12	1,034	1,045	1,031	1,043	112,200	1,043
2021-03-11	1,050	1,050	1,037	1,043	111,300	1,043
2021-03-10	1,037	1,053	1,033	1,050	98,300	1,050
2021-03-09	1,038	1,054	1,026	1,047	150,600	1,047
2021-03-08	1,017	1,036	1,015	1,023	243,800	1,023
2021-03-05	1,030	1,032	1,009	1,029	123,800	1,029
2021-03-04	1,024	1,029	1,012	1,029	73,800	1,029
2021-03-03	1,023	1,033	1,016	1,030	95,900	1,030
2021-03-02	1,025	1,026	1,008	1,017	107,300	1,017
2021-03-01	1,013	1,032	1,013	1,032	73,500	1,032
2021-02-26	1,030	1,036	1,006	1,007	108,400	1,007
2021-02-25	1,045	1,049	1,028	1,030	108,200	1,030
2021-02-24	1,058	1,065	1,046	1,049	75,100	1,049
2021-02-22	1,071	1,079	1,059	1,061	29,500	1,061
2021-02-19	1,073	1,075	1,058	1,063	40,000	1,063
2021-02-18	1,085	1,085	1,072	1,076	48,000	1,076
2021-02-17	1,081	1,095	1,076	1,090	68,900	1,090
2021-02-16	1,087	1,093	1,076	1,079	56,500	1,079
2021-02-15	1,081	1,090	1,071	1,088	39,900	1,088
2021-02-12	1,083	1,084	1,068	1,070	54,000	1,070
2021-02-10	1,089	1,096	1,078	1,086	75,700	1,086
2021-02-09	1,115	1,115	1,078	1,087	81,800	1,087
2021-02-08	1,104	1,119	1,090	1,117	143,800	1,117
2021-02-05	1,057	1,075	1,057	1,074	62,100	1,074
2021-02-04	1,070	1,070	1,049	1,053	67,500	1,053
2021-02-03	1,055	1,073	1,055	1,073	78,300	1,073
2021-02-02	1,033	1,057	1,028	1,055	74,800	1,055
2021-02-01	1,054	1,063	1,028	1,037	158,100	1,037
2021-01-29	1,033	1,042	1,023	1,024	131,200	1,024
2021-01-28	1,021	1,048	1,013	1,041	289,000	1,041
2021-01-27	1,040	1,060	1,034	1,048	117,000	1,048
2021-01-26	1,024	1,040	1,023	1,039	85,700	1,039
2021-01-25	1,010	1,034	1,006	1,031	98,400	1,031
2021-01-22	998	1,007	994	1,000	79,400	1,000
2021-01-21	1,001	1,013	1,000	1,005	64,700	1,005
2021-01-20	1,004	1,013	997	1,008	94,400	1,008
2021-01-19	1,018	1,020	1,007	1,009	99,600	1,009
2021-01-18	1,013	1,027	1,009	1,024	59,100	1,024
2021-01-15	1,006	1,020	1,000	1,002	90,300	1,002
2021-01-14	1,019	1,022	1,006	1,015	77,600	1,015
2021-01-13	1,014	1,022	1,009	1,019	69,700	1,019
2021-01-12	1,036	1,043	1,017	1,020	92,400	1,020
2021-01-08	1,025	1,044	1,019	1,044	65,000	1,044
2021-01-07	1,016	1,033	1,016	1,025	61,700	1,025
2021-01-06	1,000	1,006	992	1,000	35,900	1,000
2021-01-05	982	1,002	982	992	38,700	992
2021-01-04	1,005	1,008	988	997	49,000	997

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