4548 生化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 805 | 809 | 801 | 804 | 60,600 | 804 |
| 2024-12-27 | 795 | 805 | 794 | 805 | 55,100 | 805 |
| 2024-12-26 | 785 | 796 | 785 | 795 | 111,200 | 795 |
| 2024-12-25 | 785 | 787 | 781 | 787 | 39,200 | 787 |
| 2024-12-24 | 782 | 785 | 781 | 785 | 47,600 | 785 |
| 2024-12-23 | 785 | 788 | 778 | 782 | 102,400 | 782 |
| 2024-12-20 | 793 | 798 | 786 | 786 | 71,700 | 786 |
| 2024-12-19 | 785 | 791 | 785 | 791 | 48,600 | 791 |
| 2024-12-18 | 800 | 800 | 790 | 793 | 46,200 | 793 |
| 2024-12-17 | 801 | 803 | 795 | 795 | 46,800 | 795 |
| 2024-12-16 | 804 | 807 | 800 | 800 | 45,900 | 800 |
| 2024-12-13 | 796 | 803 | 791 | 800 | 110,500 | 800 |
| 2024-12-12 | 810 | 810 | 800 | 800 | 82,600 | 800 |
| 2024-12-11 | 813 | 813 | 802 | 803 | 47,600 | 803 |
| 2024-12-10 | 815 | 819 | 807 | 808 | 63,700 | 808 |
| 2024-12-09 | 810 | 819 | 809 | 815 | 38,400 | 815 |
| 2024-12-06 | 802 | 814 | 797 | 809 | 67,300 | 809 |
| 2024-12-05 | 806 | 808 | 800 | 801 | 34,300 | 801 |
| 2024-12-04 | 814 | 814 | 800 | 801 | 47,000 | 801 |
| 2024-12-03 | 805 | 813 | 805 | 808 | 69,600 | 808 |
| 2024-12-02 | 797 | 805 | 795 | 801 | 56,300 | 801 |
| 2024-11-29 | 803 | 808 | 796 | 797 | 68,800 | 797 |
| 2024-11-28 | 801 | 808 | 797 | 808 | 49,600 | 808 |
| 2024-11-27 | 802 | 805 | 795 | 797 | 48,200 | 797 |
| 2024-11-26 | 808 | 811 | 800 | 806 | 59,900 | 806 |
| 2024-11-25 | 825 | 825 | 808 | 808 | 54,300 | 808 |
| 2024-11-22 | 822 | 822 | 810 | 810 | 36,200 | 810 |
| 2024-11-21 | 817 | 824 | 813 | 817 | 53,200 | 817 |
| 2024-11-20 | 827 | 828 | 811 | 813 | 30,400 | 813 |
| 2024-11-19 | 822 | 823 | 814 | 822 | 37,600 | 822 |
| 2024-11-18 | 811 | 816 | 808 | 816 | 45,100 | 816 |
| 2024-11-15 | 818 | 820 | 806 | 813 | 81,200 | 813 |
| 2024-11-14 | 823 | 828 | 813 | 815 | 27,900 | 815 |
| 2024-11-13 | 811 | 819 | 807 | 813 | 66,800 | 813 |
| 2024-11-12 | 825 | 825 | 812 | 814 | 80,800 | 814 |
| 2024-11-11 | 815 | 822 | 806 | 818 | 159,800 | 818 |
| 2024-11-08 | 870 | 870 | 850 | 855 | 51,200 | 855 |
| 2024-11-07 | 857 | 865 | 851 | 861 | 90,800 | 861 |
| 2024-11-06 | 860 | 860 | 845 | 851 | 81,200 | 851 |
| 2024-11-05 | 867 | 867 | 854 | 857 | 42,800 | 857 |
| 2024-11-01 | 869 | 878 | 863 | 864 | 52,300 | 864 |
| 2024-10-31 | 863 | 883 | 856 | 878 | 102,200 | 878 |
| 2024-10-30 | 858 | 865 | 855 | 855 | 326,300 | 855 |
| 2024-10-29 | 850 | 856 | 847 | 853 | 36,200 | 853 |
| 2024-10-28 | 846 | 850 | 840 | 848 | 47,200 | 848 |
| 2024-10-25 | 848 | 848 | 831 | 837 | 109,600 | 837 |
| 2024-10-24 | 848 | 855 | 844 | 848 | 108,900 | 848 |
| 2024-10-23 | 854 | 854 | 846 | 848 | 69,200 | 848 |
| 2024-10-22 | 870 | 871 | 848 | 852 | 104,000 | 852 |
| 2024-10-21 | 871 | 873 | 861 | 869 | 72,200 | 869 |
| 2024-10-18 | 860 | 870 | 860 | 865 | 61,100 | 865 |
| 2024-10-17 | 872 | 875 | 863 | 868 | 55,200 | 868 |
| 2024-10-16 | 866 | 875 | 857 | 860 | 86,300 | 860 |
| 2024-10-15 | 865 | 872 | 859 | 868 | 98,400 | 868 |
| 2024-10-11 | 865 | 866 | 858 | 862 | 74,600 | 862 |
| 2024-10-10 | 870 | 874 | 854 | 865 | 188,000 | 865 |
| 2024-10-09 | 865 | 868 | 855 | 868 | 71,000 | 868 |
| 2024-10-08 | 860 | 863 | 856 | 859 | 62,800 | 859 |
| 2024-10-07 | 872 | 874 | 859 | 864 | 127,100 | 864 |
| 2024-10-04 | 866 | 868 | 857 | 861 | 54,600 | 861 |
| 2024-10-03 | 870 | 873 | 861 | 866 | 84,500 | 866 |
| 2024-10-02 | 867 | 870 | 857 | 862 | 107,900 | 862 |
| 2024-10-01 | 852 | 868 | 851 | 868 | 82,900 | 868 |
| 2024-09-30 | 839 | 853 | 839 | 850 | 95,800 | 850 |
| 2024-09-27 | 850 | 855 | 847 | 854 | 80,200 | 854 |
| 2024-09-26 | 860 | 868 | 851 | 865 | 127,000 | 865 |
| 2024-09-25 | 837 | 854 | 837 | 848 | 78,300 | 848 |
| 2024-09-24 | 848 | 850 | 834 | 840 | 121,100 | 840 |
| 2024-09-20 | 830 | 839 | 822 | 836 | 136,500 | 836 |
| 2024-09-19 | 810 | 826 | 803 | 819 | 83,000 | 819 |
| 2024-09-18 | 797 | 800 | 786 | 795 | 72,700 | 795 |
| 2024-09-17 | 805 | 805 | 781 | 791 | 72,800 | 791 |
| 2024-09-13 | 802 | 807 | 793 | 797 | 54,600 | 797 |
| 2024-09-12 | 810 | 813 | 795 | 802 | 64,700 | 802 |
| 2024-09-11 | 810 | 814 | 793 | 798 | 81,700 | 798 |
| 2024-09-10 | 825 | 825 | 812 | 812 | 61,800 | 812 |
| 2024-09-09 | 810 | 831 | 810 | 827 | 67,400 | 827 |
| 2024-09-06 | 830 | 831 | 820 | 821 | 35,400 | 821 |
| 2024-09-05 | 825 | 840 | 820 | 827 | 47,400 | 827 |
| 2024-09-04 | 825 | 837 | 825 | 827 | 62,200 | 827 |
| 2024-09-03 | 849 | 860 | 841 | 847 | 44,300 | 847 |
| 2024-09-02 | 854 | 854 | 830 | 840 | 73,400 | 840 |
| 2024-08-30 | 849 | 854 | 846 | 849 | 38,900 | 849 |
| 2024-08-29 | 851 | 861 | 845 | 849 | 38,600 | 849 |
| 2024-08-28 | 849 | 855 | 845 | 854 | 31,800 | 854 |
| 2024-08-27 | 847 | 860 | 847 | 855 | 36,100 | 855 |
| 2024-08-26 | 845 | 850 | 841 | 842 | 51,200 | 842 |
| 2024-08-23 | 864 | 865 | 851 | 851 | 47,600 | 851 |
| 2024-08-22 | 864 | 875 | 861 | 866 | 51,100 | 866 |
| 2024-08-21 | 860 | 863 | 853 | 853 | 47,900 | 853 |
| 2024-08-20 | 865 | 871 | 854 | 867 | 59,800 | 867 |
| 2024-08-19 | 855 | 872 | 850 | 860 | 101,800 | 860 |
| 2024-08-16 | 839 | 851 | 832 | 851 | 95,300 | 851 |
| 2024-08-15 | 826 | 834 | 820 | 831 | 106,400 | 831 |
| 2024-08-14 | 805 | 823 | 803 | 821 | 76,400 | 821 |
| 2024-08-13 | 795 | 813 | 791 | 803 | 105,600 | 803 |
| 2024-08-09 | 780 | 787 | 769 | 784 | 140,900 | 784 |
| 2024-08-08 | 765 | 779 | 761 | 768 | 82,700 | 768 |
| 2024-08-07 | 758 | 783 | 751 | 766 | 161,900 | 766 |
| 2024-08-06 | 824 | 824 | 754 | 771 | 276,000 | 771 |
| 2024-08-05 | 783 | 800 | 730 | 737 | 279,500 | 737 |
| 2024-08-02 | 850 | 850 | 801 | 809 | 232,000 | 809 |
| 2024-08-01 | 885 | 889 | 863 | 867 | 122,000 | 867 |
| 2024-07-31 | 879 | 899 | 878 | 899 | 93,500 | 899 |
| 2024-07-30 | 882 | 885 | 873 | 880 | 87,900 | 880 |
| 2024-07-29 | 875 | 885 | 867 | 881 | 62,800 | 881 |
| 2024-07-26 | 871 | 871 | 857 | 862 | 84,400 | 862 |
| 2024-07-25 | 864 | 871 | 858 | 866 | 100,500 | 866 |
| 2024-07-24 | 877 | 882 | 868 | 872 | 70,800 | 872 |
| 2024-07-23 | 866 | 885 | 866 | 881 | 60,200 | 881 |
| 2024-07-22 | 877 | 877 | 858 | 866 | 98,400 | 866 |
| 2024-07-19 | 890 | 890 | 871 | 876 | 68,400 | 876 |
| 2024-07-18 | 890 | 897 | 887 | 887 | 52,600 | 887 |
| 2024-07-17 | 888 | 896 | 888 | 893 | 44,200 | 893 |
| 2024-07-16 | 903 | 905 | 882 | 882 | 82,300 | 882 |
| 2024-07-12 | 886 | 901 | 886 | 900 | 89,700 | 900 |
| 2024-07-11 | 888 | 898 | 883 | 898 | 102,000 | 898 |
| 2024-07-10 | 880 | 880 | 874 | 878 | 78,300 | 878 |
| 2024-07-09 | 879 | 890 | 879 | 884 | 88,800 | 884 |
| 2024-07-08 | 881 | 886 | 876 | 879 | 155,600 | 879 |
| 2024-07-05 | 899 | 901 | 878 | 878 | 119,600 | 878 |
| 2024-07-04 | 910 | 910 | 890 | 901 | 109,800 | 901 |
| 2024-07-03 | 910 | 914 | 902 | 908 | 148,500 | 908 |
| 2024-07-02 | 890 | 910 | 889 | 907 | 283,300 | 907 |
| 2024-07-01 | 879 | 900 | 875 | 884 | 134,000 | 884 |
| 2024-06-28 | 888 | 888 | 875 | 879 | 60,300 | 879 |
| 2024-06-27 | 872 | 887 | 872 | 887 | 83,700 | 887 |
| 2024-06-26 | 897 | 898 | 871 | 875 | 135,400 | 875 |
| 2024-06-25 | 900 | 907 | 889 | 889 | 185,800 | 889 |
| 2024-06-24 | 884 | 896 | 884 | 894 | 197,400 | 894 |
| 2024-06-21 | 863 | 893 | 863 | 876 | 216,500 | 876 |
| 2024-06-20 | 869 | 877 | 859 | 863 | 171,800 | 863 |
| 2024-06-19 | 856 | 867 | 856 | 865 | 129,000 | 865 |
| 2024-06-18 | 849 | 861 | 845 | 851 | 224,800 | 851 |
| 2024-06-17 | 832 | 841 | 821 | 841 | 126,700 | 841 |
| 2024-06-14 | 816 | 830 | 813 | 829 | 124,800 | 829 |
| 2024-06-13 | 833 | 833 | 819 | 819 | 85,300 | 819 |
| 2024-06-12 | 824 | 833 | 824 | 831 | 92,200 | 831 |
| 2024-06-11 | 820 | 834 | 816 | 823 | 172,400 | 823 |
| 2024-06-10 | 799 | 820 | 799 | 813 | 199,800 | 813 |
| 2024-06-07 | 803 | 803 | 792 | 799 | 51,800 | 799 |
| 2024-06-06 | 816 | 817 | 799 | 805 | 86,100 | 805 |
| 2024-06-05 | 810 | 820 | 807 | 819 | 126,500 | 819 |
| 2024-06-04 | 799 | 817 | 798 | 817 | 183,500 | 817 |
| 2024-06-03 | 787 | 799 | 787 | 798 | 108,400 | 798 |
| 2024-05-31 | 786 | 791 | 781 | 787 | 149,800 | 787 |
| 2024-05-30 | 764 | 780 | 762 | 780 | 107,300 | 780 |
| 2024-05-29 | 779 | 781 | 772 | 775 | 64,400 | 775 |
| 2024-05-28 | 774 | 779 | 773 | 779 | 74,300 | 779 |
| 2024-05-27 | 773 | 777 | 771 | 776 | 54,900 | 776 |
| 2024-05-24 | 765 | 783 | 765 | 777 | 80,300 | 777 |
| 2024-05-23 | 766 | 773 | 766 | 768 | 46,000 | 768 |
| 2024-05-22 | 771 | 771 | 762 | 766 | 174,000 | 766 |
| 2024-05-21 | 780 | 789 | 776 | 776 | 81,300 | 776 |
| 2024-05-20 | 778 | 784 | 775 | 784 | 86,700 | 784 |
| 2024-05-17 | 773 | 788 | 769 | 784 | 179,600 | 784 |
| 2024-05-16 | 779 | 782 | 767 | 777 | 153,400 | 777 |
| 2024-05-15 | 780 | 790 | 772 | 776 | 190,000 | 776 |
| 2024-05-14 | 790 | 795 | 776 | 784 | 589,500 | 784 |
| 2024-05-13 | 738 | 739 | 734 | 737 | 110,100 | 737 |
| 2024-05-10 | 740 | 741 | 736 | 738 | 88,700 | 738 |
| 2024-05-09 | 742 | 742 | 738 | 740 | 50,800 | 740 |
| 2024-05-08 | 743 | 744 | 740 | 740 | 55,000 | 740 |
| 2024-05-07 | 742 | 743 | 741 | 743 | 43,300 | 743 |
| 2024-05-02 | 744 | 744 | 740 | 741 | 33,900 | 741 |
| 2024-05-01 | 744 | 744 | 741 | 744 | 40,000 | 744 |
| 2024-04-30 | 740 | 745 | 736 | 744 | 53,600 | 744 |
| 2024-04-26 | 735 | 742 | 733 | 737 | 183,500 | 737 |
| 2024-04-25 | 744 | 745 | 735 | 735 | 149,800 | 735 |
| 2024-04-24 | 746 | 749 | 745 | 746 | 51,100 | 746 |
| 2024-04-23 | 744 | 749 | 744 | 746 | 35,600 | 746 |
| 2024-04-22 | 747 | 748 | 743 | 745 | 53,300 | 745 |
| 2024-04-19 | 745 | 747 | 736 | 740 | 140,000 | 740 |
| 2024-04-18 | 748 | 750 | 745 | 745 | 48,400 | 745 |
| 2024-04-17 | 752 | 752 | 744 | 746 | 107,800 | 746 |
| 2024-04-16 | 754 | 757 | 750 | 753 | 80,500 | 753 |
| 2024-04-15 | 754 | 758 | 754 | 756 | 38,900 | 756 |
| 2024-04-12 | 759 | 764 | 756 | 760 | 105,200 | 760 |
| 2024-04-11 | 759 | 762 | 757 | 759 | 39,800 | 759 |
| 2024-04-10 | 762 | 766 | 759 | 764 | 51,300 | 764 |
| 2024-04-09 | 764 | 764 | 758 | 764 | 63,200 | 764 |
| 2024-04-08 | 756 | 759 | 754 | 757 | 45,000 | 757 |
| 2024-04-05 | 751 | 755 | 747 | 754 | 47,700 | 754 |
| 2024-04-04 | 753 | 757 | 752 | 753 | 61,000 | 753 |
| 2024-04-03 | 756 | 756 | 748 | 752 | 91,900 | 752 |
| 2024-04-02 | 760 | 765 | 756 | 757 | 91,000 | 757 |
| 2024-04-01 | 765 | 768 | 757 | 759 | 45,800 | 759 |
| 2024-03-29 | 758 | 765 | 758 | 765 | 40,200 | 765 |
| 2024-03-28 | 763 | 766 | 758 | 758 | 80,300 | 758 |
| 2024-03-27 | 772 | 782 | 772 | 776 | 143,000 | 776 |
| 2024-03-26 | 768 | 771 | 766 | 770 | 41,200 | 770 |
| 2024-03-25 | 774 | 774 | 767 | 768 | 85,500 | 768 |
| 2024-03-22 | 770 | 772 | 767 | 771 | 53,000 | 771 |
| 2024-03-21 | 764 | 769 | 760 | 769 | 89,300 | 769 |
| 2024-03-19 | 758 | 759 | 755 | 759 | 93,500 | 759 |
| 2024-03-18 | 763 | 764 | 757 | 757 | 55,600 | 757 |
| 2024-03-15 | 759 | 762 | 756 | 758 | 51,700 | 758 |
| 2024-03-14 | 759 | 759 | 755 | 759 | 37,200 | 759 |
| 2024-03-13 | 760 | 760 | 753 | 757 | 40,200 | 757 |
| 2024-03-12 | 754 | 761 | 751 | 761 | 61,000 | 761 |
| 2024-03-11 | 759 | 759 | 752 | 758 | 70,200 | 758 |
| 2024-03-08 | 756 | 769 | 755 | 762 | 175,000 | 762 |
| 2024-03-07 | 764 | 765 | 760 | 761 | 56,800 | 761 |
| 2024-03-06 | 754 | 765 | 754 | 762 | 97,100 | 762 |
| 2024-03-05 | 754 | 758 | 751 | 754 | 60,700 | 754 |
| 2024-03-04 | 758 | 763 | 756 | 757 | 83,700 | 757 |
| 2024-03-01 | 754 | 761 | 753 | 760 | 61,800 | 760 |
| 2024-02-29 | 757 | 758 | 751 | 754 | 62,100 | 754 |
| 2024-02-28 | 753 | 764 | 752 | 756 | 106,500 | 756 |
| 2024-02-27 | 745 | 757 | 745 | 755 | 108,900 | 755 |
| 2024-02-26 | 748 | 751 | 742 | 742 | 177,700 | 742 |
| 2024-02-22 | 751 | 753 | 746 | 748 | 146,800 | 748 |
| 2024-02-21 | 758 | 758 | 750 | 750 | 89,900 | 750 |
| 2024-02-20 | 761 | 764 | 758 | 758 | 62,700 | 758 |
| 2024-02-19 | 752 | 760 | 751 | 760 | 41,800 | 760 |
| 2024-02-16 | 752 | 758 | 747 | 753 | 57,000 | 753 |
| 2024-02-15 | 752 | 754 | 745 | 748 | 96,500 | 748 |
| 2024-02-14 | 767 | 768 | 747 | 752 | 128,900 | 752 |
| 2024-02-13 | 760 | 767 | 756 | 765 | 91,200 | 765 |
| 2024-02-09 | 763 | 768 | 758 | 758 | 82,900 | 758 |
| 2024-02-08 | 773 | 773 | 764 | 768 | 68,500 | 768 |
| 2024-02-07 | 768 | 775 | 767 | 773 | 54,500 | 773 |
| 2024-02-06 | 771 | 774 | 766 | 768 | 42,600 | 768 |
| 2024-02-05 | 775 | 775 | 769 | 769 | 34,900 | 769 |
| 2024-02-02 | 768 | 772 | 766 | 770 | 35,900 | 770 |
| 2024-02-01 | 771 | 772 | 765 | 768 | 46,900 | 768 |
| 2024-01-31 | 770 | 775 | 766 | 775 | 56,800 | 775 |
| 2024-01-30 | 778 | 778 | 768 | 768 | 55,800 | 768 |
| 2024-01-29 | 775 | 779 | 774 | 774 | 21,400 | 774 |
| 2024-01-26 | 770 | 781 | 768 | 772 | 84,400 | 772 |
| 2024-01-25 | 764 | 770 | 764 | 769 | 54,100 | 769 |
| 2024-01-24 | 772 | 772 | 764 | 768 | 62,100 | 768 |
| 2024-01-23 | 769 | 776 | 769 | 772 | 63,200 | 772 |
| 2024-01-22 | 765 | 773 | 765 | 771 | 69,400 | 771 |
| 2024-01-19 | 769 | 770 | 763 | 763 | 72,700 | 763 |
| 2024-01-18 | 772 | 774 | 769 | 769 | 32,500 | 769 |
| 2024-01-17 | 780 | 786 | 772 | 772 | 64,300 | 772 |
| 2024-01-16 | 779 | 783 | 775 | 776 | 41,900 | 776 |
| 2024-01-15 | 772 | 781 | 772 | 778 | 38,500 | 778 |
| 2024-01-12 | 787 | 787 | 771 | 771 | 99,000 | 771 |
| 2024-01-11 | 781 | 788 | 781 | 787 | 85,700 | 787 |
| 2024-01-10 | 779 | 784 | 778 | 778 | 74,800 | 778 |
| 2024-01-09 | 774 | 782 | 772 | 779 | 68,100 | 779 |
| 2024-01-05 | 776 | 776 | 769 | 771 | 80,300 | 771 |
| 2024-01-04 | 766 | 774 | 763 | 771 | 153,300 | 771 |
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