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
2022-12-3090791089989919,400899
2022-12-2988590688590235,100902
2022-12-2889689689089535,000895
2022-12-2790891289990127,400901
2022-12-2691791789689924,000899
2022-12-2390791790791748,700917
2022-12-2291992290991852,700918
2022-12-2192893291191376,100913
2022-12-2094795092492771,200927
2022-12-1994094793693867,900938
2022-12-1695896394394363,400943
2022-12-1596596996096031,100960
2022-12-1496097095897048,100970
2022-12-1395196495195945,100959
2022-12-1294295494294935,400949
2022-12-0992795192794651,900946
2022-12-0893294393093856,800938
2022-12-0792293892293237,400932
2022-12-0692093592092639,300926
2022-12-0592893392492959,500929
2022-12-0294394391992963,000929
2022-12-0195195294195057,600950
2022-11-3094595494394362,800943
2022-11-2995896194394578,200945
2022-11-2896296996096048,100960
2022-11-2595996295495644,600956
2022-11-2497597895295683,100956
2022-11-22954974954971105,000971
2022-11-2194495593994979,300949
2022-11-1893394093393962,000939
2022-11-1793294192492691,100926
2022-11-1693093692793551,800935
2022-11-1592093191993169,000931
2022-11-1491292391092151,700921
2022-11-1191892090791747,500917
2022-11-1089891289290466,400904
2022-11-0990091890090256,000902
2022-11-0889990589690346,700903
2022-11-0789591089590355,900903
2022-11-0489690689189364,300893
2022-11-0291592390690675,900906
2022-11-0191392591191886,500918
2022-10-3189691089590753,900907
2022-10-28890897883888195,200888
2022-10-2790290389790150,300901
2022-10-2689990689390270,100902
2022-10-2589290189089357,100893
2022-10-2489390788388763,100887
2022-10-2188688887887836,400878
2022-10-2088889588888934,900889
2022-10-1989790189490038,600900
2022-10-1889289989089959,200899
2022-10-1788889088188148,300881
2022-10-1488489287588883,800888
2022-10-1387287585986371,100863
2022-10-1287387886987446,700874
2022-10-1187689187387571,900875
2022-10-0787889287888855,100888
2022-10-0688189488188669,500886
2022-10-0588088787687875,300878
2022-10-0486788285888080,100880
2022-10-0383184982984964,500849
2022-09-3084785083183150,300831
2022-09-2984785183885066,300850
2022-09-2882584482283873,700838
2022-09-2781883881883072,700830
2022-09-2685085082382390,100823
2022-09-2285885985085067,100850
2022-09-2186486886086250,500862
2022-09-2087687887087546,100875
2022-09-1687288287187643,700876
2022-09-1587588087587628,800876
2022-09-1487788587587549,600875
2022-09-1389489989489728,300897
2022-09-1290190289089341,900893
2022-09-0989190388989683,000896
2022-09-0887689287589254,400892
2022-09-0787487485886764,400867
2022-09-0687588387087459,900874
2022-09-0587688486787249,200872
2022-09-02866881866878105,900878
2022-09-0187687686286273,200862
2022-08-3188188787888446,000884
2022-08-3087889387789349,400893
2022-08-2987387887187159,600871
2022-08-2689489588588549,000885
2022-08-2588789688789334,300893
2022-08-2488889788688748,900887
2022-08-2389489588588938,000889
2022-08-2288691088690360,300903
2022-08-1990190789389348,900893
2022-08-1890990989489435,500894
2022-08-1790591390491049,700910
2022-08-1689890289290032,000900
2022-08-1590390389489831,700898
2022-08-12899908894904104,900904
2022-08-1087688787188438,500884
2022-08-0989489687287669,100876
2022-08-08879901876894230,300894
2022-08-0586086986086658,600866
2022-08-0485086185086064,800860
2022-08-0385986584184453,300844
2022-08-0286786885485456,100854
2022-08-0185986785386775,000867
2022-07-2987687686086165,400861
2022-07-2887787886287696,400876
2022-07-2787588087387534,900875
2022-07-2688289087787776,100877
2022-07-2587688287488258,800882
2022-07-2288589088088571,600885
2022-07-2187488687288558,900885
2022-07-2088288387687984,300879
2022-07-1988088086787268,700872
2022-07-1588488987687868,900878
2022-07-1488488487388084,100880
2022-07-13881887874877131,400877
2022-07-12884893872877234,500877
2022-07-11861885861883228,800883
2022-07-08839854838847200,100847
2022-07-07830838828835101,900835
2022-07-0681482381482363,600823
2022-07-0582682681782162,700821
2022-07-0482582682082260,900822
2022-07-01816822808813103,200813
2022-06-3081682981581697,900816
2022-06-29816816806815135,300815
2022-06-2882382881782770,800827
2022-06-2783083082282839,000828
2022-06-2483383582082851,800828
2022-06-23817834817832169,300832
2022-06-22802817801814111,700814
2022-06-2178879778779377,300793
2022-06-2079679677777873,500778
2022-06-17780796780786158,500786
2022-06-16798799785786100,900786
2022-06-1580681079079097,400790
2022-06-1480481180180777,400807
2022-06-1381282281081872,000818
2022-06-1081982481281785,200817
2022-06-0982083181982480,800824
2022-06-08810824809822127,300822
2022-06-07799809796806119,600806
2022-06-0679080278879979,200799
2022-06-0379980179179566,300795
2022-06-02802802789790109,800790
2022-06-01793810789802263,800802
2022-05-317697947697941,115,500794
2022-05-30760771754762506,600762
2022-05-27767770757763212,000763
2022-05-26760779759770193,800770
2022-05-25767777761764213,500764
2022-05-24792792768769303,500769
2022-05-23794797785792204,900792
2022-05-20788791778788146,700788
2022-05-19782793780788162,900788
2022-05-18799805792795174,500795
2022-05-17786810784805191,700805
2022-05-16801813778790252,500790
2022-05-13810812797799324,500799
2022-05-1283984082582974,700829
2022-05-1183684483484361,500843
2022-05-1083684983584260,800842
2022-05-0985285283583661,700836
2022-05-0684385483885167,000851
2022-05-0284084983784945,300849
2022-04-2882084581984279,100842
2022-04-27820827816823154,900823
2022-04-2682883382482460,900824
2022-04-2583383482582599,700825
2022-04-2285085083684180,100841
2022-04-2184585484585242,900852
2022-04-2084184983984557,600845
2022-04-1984284684184149,000841
2022-04-1885385384084566,400845
2022-04-1586286885986236,100862
2022-04-1486387086286728,800867
2022-04-13855867854865108,400865
2022-04-12870870853853119,200853
2022-04-11878878870874100,900874
2022-04-0888288286487067,900870
2022-04-0787287486287059,600870
2022-04-0688488587287553,500875
2022-04-0589789787988558,700885
2022-04-0489089388088633,500886
2022-04-0187388186787848,800878
2022-03-31892893872875103,300875
2022-03-30915915886896112,800896
2022-03-29922922908915108,600915
2022-03-2892292791692672,400926
2022-03-2592592691491486,000914
2022-03-2492092291192259,700922
2022-03-23918922909922102,100922
2022-03-2291791790891273,000912
2022-03-18906912894912218,600912
2022-03-17907909898905114,500905
2022-03-1689090489089884,400898
2022-03-1588589287789178,000891
2022-03-1489389888688649,600886
2022-03-1189690088788760,900887
2022-03-1089590688890695,300906
2022-03-0987387886787070,700870
2022-03-0886888286386871,800868
2022-03-07882882870876100,000876
2022-03-0489789888888957,900889
2022-03-0390490589790171,600901
2022-03-0289890189189175,900891
2022-03-0191192091091085,300910
2022-02-28894911885911111,700911
2022-02-2588289288089267,300892
2022-02-24886891875881110,200881
2022-02-22894895884892112,100892
2022-02-2189890189689762,700897
2022-02-1890090889790369,500903
2022-02-1791892090290592,500905
2022-02-1691592091091786,400917
2022-02-1591591790090297,900902
2022-02-14910912900908152,500908
2022-02-10931939919924147,200924
2022-02-09930930915926250,300926
2022-02-08954964952964128,300964
2022-02-0795695794595074,900950
2022-02-0494595493695376,900953
2022-02-0394895294094251,800942
2022-02-02936953935948106,000948
2022-02-0193094492692769,600927
2022-01-3193193792693636,900936
2022-01-2892693692393153,200931
2022-01-27931938912915100,500915
2022-01-2694694893293770,100937
2022-01-2593893992893938,400939
2022-01-2492994392794343,600943
2022-01-2193393992493748,500937
2022-01-2092594792594362,000943
2022-01-19950953925930113,500930
2022-01-1897897896196170,600961
2022-01-1798198396997452,200974
2022-01-1497397396097079,200970
2022-01-1398998997297678,700976
2022-01-1297698797398267,800982
2022-01-11960975952968103,600968
2022-01-0795496494995471,300954
2022-01-06969975953953120,500953
2022-01-05964971954963118,600963
2022-01-0495195794695788,000957

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