[4548 東証1部] 生化学工業 日足 時系列データ

[4548 東証1部] 生化学工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261862.001897.001862.001891.0073200138094700
2017-06-231862.001872.001836.001862.0092800172408100
2017-06-221860.001877.001850.001863.0070000130543700
2017-06-211850.001874.001846.001855.0077000143303300
2017-06-201845.001869.001832.001858.0079300147212000
2017-06-191848.001874.001827.001832.0098700182007800
2017-06-161841.001877.001815.001846.00377900699041500
2017-06-151823.001851.001823.001831.0097800179506300
2017-06-141822.001845.001806.001816.0070500128926100
2017-06-131787.001822.001787.001813.0076600138915600
2017-06-121791.001806.001776.001798.0062300111804900
2017-06-091790.001809.001776.001802.00126300226666400
2017-06-081784.001810.001767.001800.00105400189201500
2017-06-071789.001794.001771.001784.0076100135681100
2017-06-061840.001846.001791.001793.0065700118844300
2017-06-051839.001855.001816.001842.0082200151139700
2017-06-021790.001852.001779.001848.00138100252799000
2017-06-011772.001809.001772.001801.0068900123770300
2017-05-311767.001808.001767.001777.00125100223110400
2017-05-301756.001779.001751.001771.0076800135705900
2017-05-291751.001759.001740.001752.0067600118437300
2017-05-261796.001797.001756.001756.005230092462400
2017-05-251780.001804.001775.001790.0073700131985100
2017-05-241828.001832.001784.001793.0090700162840200
2017-05-231832.001853.001801.001804.0077700141487800
2017-05-221857.001857.001822.001835.0069500127769700
2017-05-191930.001930.001859.001863.0095500179565700
2017-05-181926.001957.001914.001938.00152300293817800
2017-05-171943.001978.001911.001946.00115300224847500
2017-05-161915.001967.001908.001963.00187000363095200
2017-05-151834.001955.001832.001917.00253200485708500
2017-05-121834.001848.001827.001836.0054600100239200
2017-05-111850.001865.001833.001856.004950091604200
2017-05-101846.001855.001825.001850.004620085205400
2017-05-091821.001847.001820.001836.005260096637800
2017-05-081802.001837.001795.001828.00110800202139100
2017-05-021790.001811.001785.001794.005380096831800
2017-05-011771.001790.001766.001789.002430043254600
2017-04-281762.001786.001746.001778.0077500137357100
2017-04-271733.001770.001733.001762.0068800120818200
2017-04-261728.001738.001717.001727.004890084433000
2017-04-251725.001731.001702.001720.005260090435900
2017-04-241741.001750.001712.001722.004010069114000
2017-04-211703.001710.001686.001705.003510059710300
2017-04-201691.001698.001679.001686.003120052684200
2017-04-191693.001721.001689.001689.005490093274000
2017-04-181744.001745.001692.001694.005420092509800
2017-04-171691.001715.001689.001711.004050069111500
2017-04-141694.001715.001677.001680.004760080459500
2017-04-131694.001718.001694.001713.004870083207200
2017-04-121730.001742.001718.001733.005370092805800
2017-04-111738.001768.001737.001757.005150090530400
2017-04-101764.001778.001749.001749.004150073054200
2017-04-071773.001795.001750.001767.0067200119213500
2017-04-061822.001833.001763.001765.0061600109658500
2017-04-051815.001827.001794.001814.0079100143493700
2017-04-041849.001866.001814.001820.00121700223376900
2017-04-031866.001879.001855.001865.0061800115510900
2017-03-311895.001908.001855.001855.00103300194291400
2017-03-301911.001914.001882.001884.0059100112176400
2017-03-291933.001934.001916.001924.004670089899100
2017-03-281901.001936.001898.001935.00113000217483500
2017-03-271885.001907.001883.001889.004350082288400
2017-03-241884.001905.001876.001904.0058200110340500
2017-03-231875.001896.001867.001890.003140059137300
2017-03-221873.001907.001860.001864.0072800136591700
2017-03-211890.001923.001886.001913.0096900184625400
2017-03-171881.001893.001864.001893.0081000152652300
2017-03-161861.001889.001857.001886.005040094710900
2017-03-151872.001893.001872.001877.0054000101593600
2017-03-141853.001893.001845.001889.0094200176307300
2017-03-131832.001855.001832.001853.0072700134424600
2017-03-101830.001838.001824.001830.00117100214317500
2017-03-091785.001799.001783.001794.004330077596200
2017-03-081770.001780.001759.001769.004260075353700
2017-03-071761.001776.001757.001775.003550062804300
2017-03-061770.001774.001760.001762.005240092528400
2017-03-031795.001800.001770.001782.004500080296700
2017-03-021798.001803.001789.001790.005500098754900
2017-03-011773.001802.001771.001793.004880087346700
2017-02-281785.001807.001780.001783.00101000181065400
2017-02-271773.001779.001753.001765.005370094920800
2017-02-241770.001797.001754.001780.0063400112964400
2017-02-231748.001778.001746.001775.005230092409500
2017-02-221743.001763.001733.001763.004920086214100
2017-02-211710.001742.001710.001740.005690098272100
2017-02-201728.001730.001707.001727.004130071076900
2017-02-171716.001745.001709.001743.0076800132918800
2017-02-161730.001740.001717.001737.003610062516500
2017-02-151731.001739.001719.001733.005260091177600
2017-02-141734.001748.001716.001717.005730099187200
2017-02-131731.001737.001715.001734.004480077452500
2017-02-101683.001712.001673.001712.0075500128498300
2017-02-091627.001657.001627.001651.003330054867900
2017-02-081638.001642.001626.001642.002790045675700
2017-02-071630.001642.001624.001626.002870046786100
2017-02-061612.001651.001612.001637.0087100141879200
2017-02-031649.001709.001649.001706.0060800102939500
2017-02-021672.001693.001660.001666.004610077247900
2017-02-011642.001671.001640.001667.003400056379800
2017-01-311649.001681.001645.001662.004350072336000
2017-01-301671.001675.001660.001672.002040034036200
2017-01-271690.001695.001676.001678.003270055036100
2017-01-261672.001693.001665.001688.004010067495500
2017-01-251672.001673.001638.001656.003690061067900
2017-01-241652.001670.001638.001645.004770078741200
2017-01-231669.001675.001650.001652.004720078401900
2017-01-201688.001713.001682.001706.005000085131600
2017-01-191683.001695.001673.001688.003590060493400
2017-01-181671.001673.001655.001666.003410056753300
2017-01-171705.001705.001681.001682.004060068574700
2017-01-161715.001729.001698.001705.004300073423700
2017-01-131710.001736.001707.001728.004760081994600
2017-01-121749.001753.001708.001718.0090000155245200
2017-01-111770.001775.001756.001768.0056700100197600
2017-01-101760.001794.001758.001771.0077700137987500
2017-01-061755.001772.001746.001760.004580080595800
2017-01-051760.001774.001748.001756.00112700198492500
2017-01-041746.001762.001726.001755.00135100236590900
2016-12-301712.001733.001697.001732.0078800135798100
2016-12-291691.001718.001684.001715.0076200129919100
2016-12-281675.001720.001674.001707.00113400193722700
2016-12-271690.001705.001685.001691.0070700119849200
2016-12-261658.001691.001657.001689.0095300160119500
2016-12-221645.001660.001641.001657.004050066970200
2016-12-211678.001680.001653.001663.005760096074600
2016-12-201671.001687.001656.001678.0066600111605300
2016-12-191686.001690.001663.001685.0067600113453300
2016-12-161647.001689.001638.001686.00181600304149800
2016-12-151613.001641.001605.001636.0089200145447300
2016-12-141647.001653.001611.001612.0074300120542800
2016-12-131592.001655.001563.001655.00146200238183600
2016-12-121585.001589.001560.001582.0077100121561500
2016-12-091538.001576.001535.001566.00133900208204500
2016-12-081551.001561.001526.001538.0091600141119100
2016-12-071540.001553.001535.001551.006310097537000
2016-12-061556.001565.001530.001537.0092600142687700
2016-12-051555.001569.001539.001547.006420099579100
2016-12-021593.001615.001546.001556.00148300231974700
2016-12-011647.001647.001602.001616.0068300110932400
2016-11-301605.001640.001596.001637.00124400202156400
2016-11-291621.001629.001613.001618.005370086904700
2016-11-281632.001647.001621.001643.003780061793200
2016-11-251612.001649.001600.001647.00100000163604900
2016-11-241643.001644.001614.001616.005500089063400
2016-11-221624.001645.001624.001639.005380088038300
2016-11-211637.001647.001620.001630.0062600102035700
2016-11-181678.001684.001631.001638.0087300143422200
2016-11-171648.001681.001648.001678.00114800191639200
2016-11-161603.001667.001568.001660.00251600410368500
2016-11-151586.001597.001553.001595.0095300150958700
2016-11-141564.001612.001530.001586.00227700359282300
2016-11-111550.001591.001518.001537.00175800271665200
2016-11-101518.001540.001486.001534.00200100303515200
2016-11-091617.001620.001411.001458.00327000482392800
2016-11-081602.001642.001575.001596.004510071898700
2016-11-071598.001627.001588.001620.0070500113520900
2016-11-041602.001602.001557.001568.0088100138477700
2016-11-021651.001655.001605.001617.005460088672600
2016-11-011670.001683.001664.001672.003990066710900
2016-10-311673.001697.001654.001686.0072000120782700
2016-10-281680.001694.001665.001686.00107100180078300
2016-10-271669.001682.001661.001680.005300088642800
2016-10-261685.001706.001672.001682.0086700146179000
2016-10-251681.001696.001669.001686.0067700113908700
2016-10-241673.001692.001670.001679.005240087897000
2016-10-211690.001693.001664.001677.00100700168607900
2016-10-201719.001719.001670.001702.00122400207222000
2016-10-191716.001754.001705.001722.00106100183271100
2016-10-181673.001759.001671.001720.00159200273413800
2016-10-171637.001685.001621.001680.00108500180242800
2016-10-141662.001671.001637.001645.004850080160100
2016-10-131663.001678.001638.001669.006010099963700
2016-10-121638.001682.001638.001660.0071700119265500
2016-10-111649.001659.001629.001657.0063900105206700
2016-10-071660.001667.001651.001665.003770062573200
2016-10-061703.001703.001671.001674.0061200102831600
2016-10-051712.001717.001680.001697.0084100142725900
2016-10-041660.001705.001647.001703.00132900224962300
2016-10-031693.001695.001649.001657.0061800102738100
2016-09-301677.001696.001648.001653.0084600140927800
2016-09-291699.001714.001671.001701.00106700181260700
2016-09-281650.001692.001646.001679.0075200125980300
2016-09-271612.001692.001604.001692.00249300410185900
2016-09-261633.001646.001603.001626.00320900520445400
2016-09-231600.001645.001593.001643.00113000184226100
2016-09-211557.001592.001529.001592.0074800117464600
2016-09-201534.001556.001488.001542.004530069750100
2016-09-161530.001565.001520.001551.0067100104203300
2016-09-151518.001544.001518.001533.004040061946800
2016-09-141518.001540.001518.001523.004220064372000
2016-09-131537.001566.001524.001537.005030077581300
2016-09-121524.001538.001511.001522.005450082932200
2016-09-091531.001559.001525.001555.0095200146660600
2016-09-081508.001523.001496.001519.005140077864300
2016-09-071477.001509.001477.001505.005090076161800
2016-09-061457.001494.001457.001490.005450080810700
2016-09-051460.001466.001441.001458.004790069732400
2016-09-021436.001455.001429.001448.0071200102539100
2016-09-011442.001444.001426.001442.0077100110777000
2016-08-311457.001462.001426.001461.00113600164472000
2016-08-301435.001537.001432.001466.00171700253096400
2016-08-291460.001468.001410.001428.0084500120943600
2016-08-261451.001463.001433.001437.006280090645700
2016-08-251467.001483.001447.001465.004250062081700
2016-08-241476.001486.001457.001463.003240047522200
2016-08-231456.001500.001456.001475.006320093512600
2016-08-221444.001477.001438.001472.005100074648600
2016-08-191453.001460.001428.001436.006690096366900
2016-08-181479.001495.001453.001454.0073300107769700
2016-08-171500.001519.001476.001488.0089200132964600
2016-08-161527.001547.001503.001504.006400097178500
2016-08-151549.001558.001520.001520.002560039172800
2016-08-121537.001556.001537.001553.004730073229200
2016-08-101554.001565.001524.001534.006000092075200
2016-08-091536.001559.001527.001556.0076900118945400
2016-08-081605.001611.001526.001539.00101100157080900
2016-08-051567.001586.001550.001578.006170097132500
2016-08-041614.001625.001549.001561.00135800214224100
2016-08-031664.001675.001567.001574.00183800294393600
2016-08-021712.001732.001676.001684.00132300225392000
2016-08-011669.001723.001648.001710.00138900236610400
2016-07-291627.001682.001600.001679.00183800303781000
2016-07-281683.001708.001648.001671.00134200224039300
2016-07-271690.001705.001663.001674.0098200165077300
2016-07-261686.001688.001660.001668.0090100150614400
2016-07-251699.001710.001680.001692.00129800220195800
2016-07-221683.001716.001680.001695.0096700163733400
2016-07-211725.001725.001681.001700.0077600131977200
2016-07-201710.001715.001693.001710.0059800101874400
2016-07-191661.001712.001641.001709.00143900243235900
2016-07-151697.001697.001653.001660.0094100156768000
2016-07-141676.001699.001657.001688.0081600137418600
2016-07-131703.001719.001665.001672.0081300137143100
2016-07-121696.001725.001673.001677.00123900210280000
2016-07-111648.001715.001643.001687.00165700278934900
2016-07-081623.001647.001600.001601.00115900186781100
2016-07-071630.001648.001610.001622.0069800113436500
2016-07-061608.001637.001593.001633.0079500128472200
2016-07-051643.001656.001623.001641.0073900121146200
2016-07-041597.001647.001582.001640.00104900171327300
2016-07-011577.001619.001577.001604.00107000171416900
2016-06-301606.001636.001581.001587.0098400157322100
2016-06-291561.001612.001561.001604.00207600329982500
2016-06-281493.001576.001485.001561.00169000261064800
2016-06-271465.001517.001465.001515.00117600176639500
2016-06-241608.001627.001350.001452.00269800403070000
2016-06-231592.001616.001577.001608.00116600186765500
2016-06-221599.001599.001558.001586.00199500315592100
2016-06-211594.001629.001562.001612.00136000218731100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog