4548 生化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	755	762	755	761	55,100	761
2023-12-28	744	755	744	755	123,900	755
2023-12-27	740	743	737	743	105,900	743
2023-12-26	732	738	731	736	119,400	736
2023-12-25	740	742	733	734	117,100	734
2023-12-22	736	739	735	737	59,200	737
2023-12-21	739	740	735	735	90,500	735
2023-12-20	738	744	737	739	68,900	739
2023-12-19	736	740	731	740	74,700	740
2023-12-18	731	737	726	736	138,500	736
2023-12-15	742	742	735	741	110,100	741
2023-12-14	742	750	741	744	100,400	744
2023-12-13	744	744	736	740	119,800	740
2023-12-12	750	751	741	741	94,000	741
2023-12-11	755	755	747	751	83,900	751
2023-12-08	760	761	748	749	136,000	749
2023-12-07	768	773	766	766	59,100	766
2023-12-06	770	777	770	774	66,400	774
2023-12-05	777	783	770	770	85,000	770
2023-12-04	775	781	773	779	49,600	779
2023-12-01	793	793	782	783	71,000	783
2023-11-30	785	792	779	792	68,600	792
2023-11-29	784	791	783	789	68,800	789
2023-11-28	784	791	778	788	104,100	788
2023-11-27	778	785	776	784	134,200	784
2023-11-24	763	771	760	769	113,000	769
2023-11-22	755	764	755	756	137,500	756
2023-11-21	756	762	755	761	73,300	761
2023-11-20	765	767	757	757	95,800	757
2023-11-17	751	768	748	766	206,700	766
2023-11-16	756	760	751	754	102,600	754
2023-11-15	760	763	755	762	100,800	762
2023-11-14	760	768	759	762	121,800	762
2023-11-13	774	774	757	759	156,000	759
2023-11-10	773	777	767	775	97,200	775
2023-11-09	778	782	768	779	136,600	779
2023-11-08	780	788	774	778	177,500	778
2023-11-07	788	795	784	784	111,200	784
2023-11-06	800	803	790	790	105,200	790
2023-11-02	796	799	785	799	91,600	799
2023-11-01	798	802	795	796	86,200	796
2023-10-31	776	790	776	789	89,000	789
2023-10-30	782	788	773	775	410,600	775
2023-10-27	785	794	783	794	80,500	794
2023-10-26	780	789	779	785	83,900	785
2023-10-25	781	785	777	779	63,800	779
2023-10-24	777	783	765	780	90,500	780
2023-10-23	770	780	770	774	68,100	774
2023-10-20	768	773	767	769	56,900	769
2023-10-19	772	777	769	769	55,800	769
2023-10-18	781	781	775	777	92,500	777
2023-10-17	771	775	769	774	48,500	774
2023-10-16	777	780	769	772	63,700	772
2023-10-13	787	788	776	780	73,700	780
2023-10-12	791	794	787	792	79,800	792
2023-10-11	793	797	790	791	112,500	791
2023-10-10	790	798	790	796	73,100	796
2023-10-06	785	798	785	792	38,100	792
2023-10-05	771	785	771	785	93,800	785
2023-10-04	779	784	769	774	108,200	774
2023-10-03	796	803	785	788	64,600	788
2023-10-02	809	816	800	801	55,900	801
2023-09-29	816	818	803	808	64,600	808
2023-09-28	818	821	810	816	78,200	816
2023-09-27	815	832	813	831	123,300	831
2023-09-26	816	819	811	815	84,500	815
2023-09-25	807	815	806	813	70,200	813
2023-09-22	803	811	803	808	99,600	808
2023-09-21	816	823	811	813	73,800	813
2023-09-20	828	830	817	819	89,000	819
2023-09-19	827	833	824	832	68,200	832
2023-09-15	824	836	819	835	99,800	835
2023-09-14	823	826	821	824	52,700	824
2023-09-13	826	826	818	821	61,200	821
2023-09-12	819	826	819	822	53,200	822
2023-09-11	820	824	817	823	47,500	823
2023-09-08	817	821	816	817	77,200	817
2023-09-07	825	825	818	820	56,600	820
2023-09-06	820	827	818	825	68,000	825
2023-09-05	819	820	815	820	66,600	820
2023-09-04	813	818	810	818	55,500	818
2023-09-01	802	811	801	809	81,100	809
2023-08-31	805	809	802	802	68,300	802
2023-08-30	806	815	805	806	69,900	806
2023-08-29	810	812	806	808	44,100	808
2023-08-28	811	815	808	812	43,300	812
2023-08-25	797	814	797	811	71,400	811
2023-08-24	803	808	800	804	69,100	804
2023-08-23	794	805	794	805	74,300	805
2023-08-22	785	794	782	794	57,300	794
2023-08-21	783	788	779	780	51,900	780
2023-08-18	780	786	779	783	54,800	783
2023-08-17	788	789	778	784	53,400	784
2023-08-16	792	797	791	792	74,800	792
2023-08-15	791	798	789	798	63,700	798
2023-08-14	798	802	792	794	84,900	794
2023-08-10	796	798	791	796	61,700	796
2023-08-09	798	802	789	802	72,000	802
2023-08-08	794	803	794	799	103,100	799
2023-08-07	798	803	787	791	209,200	791
2023-08-04	766	766	757	760	210,900	760
2023-08-03	760	764	757	762	142,200	762
2023-08-02	775	779	770	772	89,300	772
2023-08-01	775	776	770	776	85,200	776
2023-07-31	774	796	768	774	209,000	774
2023-07-28	756	766	755	765	108,500	765
2023-07-27	758	762	755	762	72,500	762
2023-07-26	756	759	755	757	48,500	757
2023-07-25	752	755	746	755	94,000	755
2023-07-24	750	754	739	754	89,600	754
2023-07-21	740	757	740	746	232,400	746
2023-07-20	742	743	738	739	43,400	739
2023-07-19	744	745	739	742	57,100	742
2023-07-18	738	742	738	739	44,800	739
2023-07-14	736	739	733	737	63,800	737
2023-07-13	738	740	732	736	96,000	736
2023-07-12	743	743	737	737	68,600	737
2023-07-11	748	749	740	742	85,600	742
2023-07-10	744	750	743	745	75,700	745
2023-07-07	742	747	736	743	138,400	743
2023-07-06	746	748	743	744	84,700	744
2023-07-05	748	751	745	748	109,800	748
2023-07-04	753	754	750	753	94,800	753
2023-07-03	759	764	757	757	68,400	757
2023-06-30	758	759	752	753	88,100	753
2023-06-29	760	764	758	759	40,200	759
2023-06-28	752	761	750	760	52,800	760
2023-06-27	750	751	742	747	65,000	747
2023-06-26	753	757	749	750	75,000	750
2023-06-23	760	764	752	753	100,100	753
2023-06-22	765	767	756	758	111,200	758
2023-06-21	769	773	759	760	127,800	760
2023-06-20	763	770	760	770	67,900	770
2023-06-19	766	773	761	764	71,500	764
2023-06-16	759	768	759	766	149,400	766
2023-06-15	763	764	759	759	65,300	759
2023-06-14	767	768	763	764	90,100	764
2023-06-13	760	769	760	765	108,600	765
2023-06-12	765	765	757	761	48,100	761
2023-06-09	756	760	755	757	94,000	757
2023-06-08	751	757	748	750	96,900	750
2023-06-07	757	762	750	750	83,400	750
2023-06-06	753	755	747	754	93,600	754
2023-06-05	762	766	757	759	80,100	759
2023-06-02	745	750	745	748	85,500	748
2023-06-01	760	761	746	746	72,500	746
2023-05-31	767	767	746	746	173,900	746
2023-05-30	778	778	766	771	72,900	771
2023-05-29	782	784	776	776	65,400	776
2023-05-26	784	814	777	777	317,100	777
2023-05-25	785	790	782	784	37,700	784
2023-05-24	788	792	784	785	43,200	785
2023-05-23	792	798	785	788	51,500	788
2023-05-22	791	792	788	792	33,800	792
2023-05-19	796	798	786	789	44,700	789
2023-05-18	793	797	787	796	46,500	796
2023-05-17	788	791	783	785	57,900	785
2023-05-16	800	803	776	787	195,600	787
2023-05-15	791	799	786	795	179,400	795
2023-05-12	842	842	830	840	42,200	840
2023-05-11	841	842	833	833	30,100	833
2023-05-10	855	855	841	841	39,000	841
2023-05-09	849	857	844	856	65,100	856
2023-05-08	841	847	841	845	26,300	845
2023-05-02	842	843	833	841	41,600	841
2023-05-01	838	842	834	840	49,800	840
2023-04-28	834	836	828	832	46,600	832
2023-04-27	818	826	815	824	49,000	824
2023-04-26	825	827	820	823	42,600	823
2023-04-25	829	838	828	832	61,700	832
2023-04-24	826	830	823	826	26,600	826
2023-04-21	824	831	820	825	37,600	825
2023-04-20	822	827	817	826	37,200	826
2023-04-19	830	830	820	825	21,300	825
2023-04-18	830	832	824	829	23,100	829
2023-04-17	832	832	820	824	31,200	824
2023-04-14	822	832	820	832	60,500	832
2023-04-13	818	818	811	816	35,500	816
2023-04-12	814	821	812	819	49,200	819
2023-04-11	807	812	804	809	51,600	809
2023-04-10	803	806	800	805	30,300	805
2023-04-07	798	807	798	803	25,100	803
2023-04-06	804	804	796	798	57,200	798
2023-04-05	810	814	803	804	47,400	804
2023-04-04	820	822	810	818	64,900	818
2023-04-03	818	828	816	820	45,700	820
2023-03-31	812	815	805	813	88,100	813
2023-03-30	811	811	804	810	51,700	810
2023-03-29	808	824	804	816	105,300	816
2023-03-28	802	803	798	801	62,100	801
2023-03-27	798	799	793	796	33,200	796
2023-03-24	787	796	784	794	40,000	794
2023-03-23	785	791	781	787	47,500	787
2023-03-22	799	799	789	792	46,900	792
2023-03-20	790	800	785	785	121,300	785
2023-03-17	804	808	796	799	62,700	799
2023-03-16	796	802	790	800	69,400	800
2023-03-15	800	813	796	809	74,200	809
2023-03-14	802	803	790	795	117,100	795
2023-03-13	820	820	803	810	81,800	810
2023-03-10	833	837	822	822	135,400	822
2023-03-09	837	849	836	848	86,900	848
2023-03-08	824	836	824	831	68,100	831
2023-03-07	824	829	821	825	64,800	825
2023-03-06	831	831	820	824	58,500	824
2023-03-03	824	830	822	826	65,800	826
2023-03-02	828	830	814	821	48,800	821
2023-03-01	825	835	818	825	63,600	825
2023-02-28	826	830	819	825	45,300	825
2023-02-27	825	829	822	826	23,800	826
2023-02-24	817	830	811	828	60,400	828
2023-02-22	811	816	809	812	48,900	812
2023-02-21	816	822	815	815	33,300	815
2023-02-20	812	818	812	817	28,300	817
2023-02-17	813	818	809	809	55,500	809
2023-02-16	827	827	818	820	30,700	820
2023-02-15	830	830	817	821	23,000	821
2023-02-14	828	833	823	825	32,200	825
2023-02-13	818	823	811	816	46,700	816
2023-02-10	826	833	817	822	56,200	822
2023-02-09	829	841	828	830	27,500	830
2023-02-08	818	831	818	829	30,700	829
2023-02-07	821	825	816	818	24,700	818
2023-02-06	821	823	810	813	64,000	813
2023-02-03	821	821	813	817	40,800	817
2023-02-02	830	831	822	825	34,700	825
2023-02-01	838	839	825	827	29,800	827
2023-01-31	829	837	828	829	48,600	829
2023-01-30	832	840	824	827	78,300	827
2023-01-27	837	837	829	833	31,100	833
2023-01-26	847	847	836	837	24,300	837
2023-01-25	835	850	830	842	33,200	842
2023-01-24	841	844	833	838	55,000	838
2023-01-23	831	840	824	835	39,800	835
2023-01-20	826	827	820	826	27,800	826
2023-01-19	831	832	823	824	28,100	824
2023-01-18	830	840	826	836	37,300	836
2023-01-17	825	830	823	826	26,600	826
2023-01-16	811	824	811	821	33,300	821
2023-01-13	824	825	812	813	59,100	813
2023-01-12	829	856	819	830	66,700	830
2023-01-11	836	844	829	829	37,900	829
2023-01-10	838	850	827	831	46,900	831
2023-01-06	844	846	836	839	37,800	839
2023-01-05	850	859	841	844	42,600	844
2023-01-04	887	887	857	857	53,900	857

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

2024年04月
日	月	火	水	木	金	土
« 03月29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