4548 生化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	907	910	899	899	19,400	899
2022-12-29	885	906	885	902	35,100	902
2022-12-28	896	896	890	895	35,000	895
2022-12-27	908	912	899	901	27,400	901
2022-12-26	917	917	896	899	24,000	899
2022-12-23	907	917	907	917	48,700	917
2022-12-22	919	922	909	918	52,700	918
2022-12-21	928	932	911	913	76,100	913
2022-12-20	947	950	924	927	71,200	927
2022-12-19	940	947	936	938	67,900	938
2022-12-16	958	963	943	943	63,400	943
2022-12-15	965	969	960	960	31,100	960
2022-12-14	960	970	958	970	48,100	970
2022-12-13	951	964	951	959	45,100	959
2022-12-12	942	954	942	949	35,400	949
2022-12-09	927	951	927	946	51,900	946
2022-12-08	932	943	930	938	56,800	938
2022-12-07	922	938	922	932	37,400	932
2022-12-06	920	935	920	926	39,300	926
2022-12-05	928	933	924	929	59,500	929
2022-12-02	943	943	919	929	63,000	929
2022-12-01	951	952	941	950	57,600	950
2022-11-30	945	954	943	943	62,800	943
2022-11-29	958	961	943	945	78,200	945
2022-11-28	962	969	960	960	48,100	960
2022-11-25	959	962	954	956	44,600	956
2022-11-24	975	978	952	956	83,100	956
2022-11-22	954	974	954	971	105,000	971
2022-11-21	944	955	939	949	79,300	949
2022-11-18	933	940	933	939	62,000	939
2022-11-17	932	941	924	926	91,100	926
2022-11-16	930	936	927	935	51,800	935
2022-11-15	920	931	919	931	69,000	931
2022-11-14	912	923	910	921	51,700	921
2022-11-11	918	920	907	917	47,500	917
2022-11-10	898	912	892	904	66,400	904
2022-11-09	900	918	900	902	56,000	902
2022-11-08	899	905	896	903	46,700	903
2022-11-07	895	910	895	903	55,900	903
2022-11-04	896	906	891	893	64,300	893
2022-11-02	915	923	906	906	75,900	906
2022-11-01	913	925	911	918	86,500	918
2022-10-31	896	910	895	907	53,900	907
2022-10-28	890	897	883	888	195,200	888
2022-10-27	902	903	897	901	50,300	901
2022-10-26	899	906	893	902	70,100	902
2022-10-25	892	901	890	893	57,100	893
2022-10-24	893	907	883	887	63,100	887
2022-10-21	886	888	878	878	36,400	878
2022-10-20	888	895	888	889	34,900	889
2022-10-19	897	901	894	900	38,600	900
2022-10-18	892	899	890	899	59,200	899
2022-10-17	888	890	881	881	48,300	881
2022-10-14	884	892	875	888	83,800	888
2022-10-13	872	875	859	863	71,100	863
2022-10-12	873	878	869	874	46,700	874
2022-10-11	876	891	873	875	71,900	875
2022-10-07	878	892	878	888	55,100	888
2022-10-06	881	894	881	886	69,500	886
2022-10-05	880	887	876	878	75,300	878
2022-10-04	867	882	858	880	80,100	880
2022-10-03	831	849	829	849	64,500	849
2022-09-30	847	850	831	831	50,300	831
2022-09-29	847	851	838	850	66,300	850
2022-09-28	825	844	822	838	73,700	838
2022-09-27	818	838	818	830	72,700	830
2022-09-26	850	850	823	823	90,100	823
2022-09-22	858	859	850	850	67,100	850
2022-09-21	864	868	860	862	50,500	862
2022-09-20	876	878	870	875	46,100	875
2022-09-16	872	882	871	876	43,700	876
2022-09-15	875	880	875	876	28,800	876
2022-09-14	877	885	875	875	49,600	875
2022-09-13	894	899	894	897	28,300	897
2022-09-12	901	902	890	893	41,900	893
2022-09-09	891	903	889	896	83,000	896
2022-09-08	876	892	875	892	54,400	892
2022-09-07	874	874	858	867	64,400	867
2022-09-06	875	883	870	874	59,900	874
2022-09-05	876	884	867	872	49,200	872
2022-09-02	866	881	866	878	105,900	878
2022-09-01	876	876	862	862	73,200	862
2022-08-31	881	887	878	884	46,000	884
2022-08-30	878	893	877	893	49,400	893
2022-08-29	873	878	871	871	59,600	871
2022-08-26	894	895	885	885	49,000	885
2022-08-25	887	896	887	893	34,300	893
2022-08-24	888	897	886	887	48,900	887
2022-08-23	894	895	885	889	38,000	889
2022-08-22	886	910	886	903	60,300	903
2022-08-19	901	907	893	893	48,900	893
2022-08-18	909	909	894	894	35,500	894
2022-08-17	905	913	904	910	49,700	910
2022-08-16	898	902	892	900	32,000	900
2022-08-15	903	903	894	898	31,700	898
2022-08-12	899	908	894	904	104,900	904
2022-08-10	876	887	871	884	38,500	884
2022-08-09	894	896	872	876	69,100	876
2022-08-08	879	901	876	894	230,300	894
2022-08-05	860	869	860	866	58,600	866
2022-08-04	850	861	850	860	64,800	860
2022-08-03	859	865	841	844	53,300	844
2022-08-02	867	868	854	854	56,100	854
2022-08-01	859	867	853	867	75,000	867
2022-07-29	876	876	860	861	65,400	861
2022-07-28	877	878	862	876	96,400	876
2022-07-27	875	880	873	875	34,900	875
2022-07-26	882	890	877	877	76,100	877
2022-07-25	876	882	874	882	58,800	882
2022-07-22	885	890	880	885	71,600	885
2022-07-21	874	886	872	885	58,900	885
2022-07-20	882	883	876	879	84,300	879
2022-07-19	880	880	867	872	68,700	872
2022-07-15	884	889	876	878	68,900	878
2022-07-14	884	884	873	880	84,100	880
2022-07-13	881	887	874	877	131,400	877
2022-07-12	884	893	872	877	234,500	877
2022-07-11	861	885	861	883	228,800	883
2022-07-08	839	854	838	847	200,100	847
2022-07-07	830	838	828	835	101,900	835
2022-07-06	814	823	814	823	63,600	823
2022-07-05	826	826	817	821	62,700	821
2022-07-04	825	826	820	822	60,900	822
2022-07-01	816	822	808	813	103,200	813
2022-06-30	816	829	815	816	97,900	816
2022-06-29	816	816	806	815	135,300	815
2022-06-28	823	828	817	827	70,800	827
2022-06-27	830	830	822	828	39,000	828
2022-06-24	833	835	820	828	51,800	828
2022-06-23	817	834	817	832	169,300	832
2022-06-22	802	817	801	814	111,700	814
2022-06-21	788	797	787	793	77,300	793
2022-06-20	796	796	777	778	73,500	778
2022-06-17	780	796	780	786	158,500	786
2022-06-16	798	799	785	786	100,900	786
2022-06-15	806	810	790	790	97,400	790
2022-06-14	804	811	801	807	77,400	807
2022-06-13	812	822	810	818	72,000	818
2022-06-10	819	824	812	817	85,200	817
2022-06-09	820	831	819	824	80,800	824
2022-06-08	810	824	809	822	127,300	822
2022-06-07	799	809	796	806	119,600	806
2022-06-06	790	802	788	799	79,200	799
2022-06-03	799	801	791	795	66,300	795
2022-06-02	802	802	789	790	109,800	790
2022-06-01	793	810	789	802	263,800	802
2022-05-31	769	794	769	794	1,115,500	794
2022-05-30	760	771	754	762	506,600	762
2022-05-27	767	770	757	763	212,000	763
2022-05-26	760	779	759	770	193,800	770
2022-05-25	767	777	761	764	213,500	764
2022-05-24	792	792	768	769	303,500	769
2022-05-23	794	797	785	792	204,900	792
2022-05-20	788	791	778	788	146,700	788
2022-05-19	782	793	780	788	162,900	788
2022-05-18	799	805	792	795	174,500	795
2022-05-17	786	810	784	805	191,700	805
2022-05-16	801	813	778	790	252,500	790
2022-05-13	810	812	797	799	324,500	799
2022-05-12	839	840	825	829	74,700	829
2022-05-11	836	844	834	843	61,500	843
2022-05-10	836	849	835	842	60,800	842
2022-05-09	852	852	835	836	61,700	836
2022-05-06	843	854	838	851	67,000	851
2022-05-02	840	849	837	849	45,300	849
2022-04-28	820	845	819	842	79,100	842
2022-04-27	820	827	816	823	154,900	823
2022-04-26	828	833	824	824	60,900	824
2022-04-25	833	834	825	825	99,700	825
2022-04-22	850	850	836	841	80,100	841
2022-04-21	845	854	845	852	42,900	852
2022-04-20	841	849	839	845	57,600	845
2022-04-19	842	846	841	841	49,000	841
2022-04-18	853	853	840	845	66,400	845
2022-04-15	862	868	859	862	36,100	862
2022-04-14	863	870	862	867	28,800	867
2022-04-13	855	867	854	865	108,400	865
2022-04-12	870	870	853	853	119,200	853
2022-04-11	878	878	870	874	100,900	874
2022-04-08	882	882	864	870	67,900	870
2022-04-07	872	874	862	870	59,600	870
2022-04-06	884	885	872	875	53,500	875
2022-04-05	897	897	879	885	58,700	885
2022-04-04	890	893	880	886	33,500	886
2022-04-01	873	881	867	878	48,800	878
2022-03-31	892	893	872	875	103,300	875
2022-03-30	915	915	886	896	112,800	896
2022-03-29	922	922	908	915	108,600	915
2022-03-28	922	927	916	926	72,400	926
2022-03-25	925	926	914	914	86,000	914
2022-03-24	920	922	911	922	59,700	922
2022-03-23	918	922	909	922	102,100	922
2022-03-22	917	917	908	912	73,000	912
2022-03-18	906	912	894	912	218,600	912
2022-03-17	907	909	898	905	114,500	905
2022-03-16	890	904	890	898	84,400	898
2022-03-15	885	892	877	891	78,000	891
2022-03-14	893	898	886	886	49,600	886
2022-03-11	896	900	887	887	60,900	887
2022-03-10	895	906	888	906	95,300	906
2022-03-09	873	878	867	870	70,700	870
2022-03-08	868	882	863	868	71,800	868
2022-03-07	882	882	870	876	100,000	876
2022-03-04	897	898	888	889	57,900	889
2022-03-03	904	905	897	901	71,600	901
2022-03-02	898	901	891	891	75,900	891
2022-03-01	911	920	910	910	85,300	910
2022-02-28	894	911	885	911	111,700	911
2022-02-25	882	892	880	892	67,300	892
2022-02-24	886	891	875	881	110,200	881
2022-02-22	894	895	884	892	112,100	892
2022-02-21	898	901	896	897	62,700	897
2022-02-18	900	908	897	903	69,500	903
2022-02-17	918	920	902	905	92,500	905
2022-02-16	915	920	910	917	86,400	917
2022-02-15	915	917	900	902	97,900	902
2022-02-14	910	912	900	908	152,500	908
2022-02-10	931	939	919	924	147,200	924
2022-02-09	930	930	915	926	250,300	926
2022-02-08	954	964	952	964	128,300	964
2022-02-07	956	957	945	950	74,900	950
2022-02-04	945	954	936	953	76,900	953
2022-02-03	948	952	940	942	51,800	942
2022-02-02	936	953	935	948	106,000	948
2022-02-01	930	944	926	927	69,600	927
2022-01-31	931	937	926	936	36,900	936
2022-01-28	926	936	923	931	53,200	931
2022-01-27	931	938	912	915	100,500	915
2022-01-26	946	948	932	937	70,100	937
2022-01-25	938	939	928	939	38,400	939
2022-01-24	929	943	927	943	43,600	943
2022-01-21	933	939	924	937	48,500	937
2022-01-20	925	947	925	943	62,000	943
2022-01-19	950	953	925	930	113,500	930
2022-01-18	978	978	961	961	70,600	961
2022-01-17	981	983	969	974	52,200	974
2022-01-14	973	973	960	970	79,200	970
2022-01-13	989	989	972	976	78,700	976
2022-01-12	976	987	973	982	67,800	982
2022-01-11	960	975	952	968	103,600	968
2022-01-07	954	964	949	954	71,300	954
2022-01-06	969	975	953	953	120,500	953
2022-01-05	964	971	954	963	118,600	963
2022-01-04	951	957	946	957	88,000	957

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31