[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 
2017-10-162033.002056.002033.002036.0091200186255000
2017-10-132022.002050.002013.002043.00109700223694800
2017-10-122011.002031.002008.002025.00105300213201300
2017-10-112014.002024.002007.002014.0056000112801600
2017-10-101992.002027.001987.002027.0062500125828800
2017-10-061984.002007.001983.002007.0072400144688100
2017-10-051981.002008.001981.001983.003130062335300
2017-10-042000.002000.001976.001986.0053200105533700
2017-10-032021.002030.001994.001995.0078400157239500
2017-10-022034.002050.002018.002035.00176700359941300
2017-09-291943.002039.001942.002034.00250800501832100
2017-09-281927.001945.001917.001942.00123900239942300
2017-09-271904.001929.001881.001911.0093100176727500
2017-09-261909.001913.001887.001899.0085200161830500
2017-09-251901.001912.001893.001900.0062000117860900
2017-09-221907.001918.001900.001907.0055200105262200
2017-09-211941.001953.001915.001923.0064300124311500
2017-09-201950.001958.001941.001944.0054500106131800
2017-09-191927.001961.001919.001959.0090700176387800
2017-09-151895.001928.001893.001927.00117800226129300
2017-09-141897.001905.001886.001890.003220060979200
2017-09-131903.001915.001895.001896.0059000112070800
2017-09-121910.001919.001886.001903.0066300125910200
2017-09-111895.001929.001890.001902.0086400164617600
2017-09-081833.001882.001830.001859.00135100250584200
2017-09-071896.001897.001850.001850.00115200214790600
2017-09-061875.001906.001874.001896.005120097070200
2017-09-051950.001951.001900.001902.0099000189606600
2017-09-041958.001987.001940.001954.00146400287190100
2017-09-011978.001999.001914.001964.00134900263605500
2017-08-311949.001962.001938.001946.0091200177964600
2017-08-301923.001948.001921.001942.0071600138599900
2017-08-291912.001922.001900.001912.004880093347200
2017-08-281914.001927.001901.001923.004350083343100
2017-08-251900.001923.001886.001912.0068900131836000
2017-08-241910.001912.001862.001902.0091500173735800
2017-08-231944.001949.001912.001918.0077200148757000
2017-08-221920.001943.001919.001930.0082200158817300
2017-08-211900.001918.001896.001913.0067600129024800
2017-08-181890.001893.001870.001882.0063000118632000
2017-08-171868.001906.001868.001897.0057700109205600
2017-08-161849.001883.001840.001865.0084200157322200
2017-08-151858.001869.001847.001853.0059800110990500
2017-08-141811.001853.001811.001835.0075100137888300
2017-08-101816.001855.001816.001851.0076600141297200
2017-08-091831.001845.001807.001814.005340097141500
2017-08-081855.001863.001832.001838.003330061402700
2017-08-071830.001856.001828.001846.004660085969600
2017-08-041851.001851.001823.001829.00117700215780400
2017-08-031907.001917.001840.001859.00144400270200200
2017-08-021905.001965.001897.001935.00217600421683600
2017-08-011819.001940.001804.001909.00268600509076400
2017-07-311791.001792.001770.001779.0080900143904900
2017-07-281802.001811.001795.001800.0061500110765600
2017-07-271805.001825.001798.001809.003620065610700
2017-07-261813.001820.001791.001797.004570082185200
2017-07-251813.001813.001791.001804.0062300112160500
2017-07-241830.001847.001806.001813.0095000172372700
2017-07-211843.001870.001830.001855.0058100107472300
2017-07-201827.001861.001827.001858.004290079413300
2017-07-191813.001835.001813.001827.003940071941600
2017-07-181821.001823.001800.001816.004480081132800
2017-07-141823.001831.001816.001819.003590065386700
2017-07-131841.001841.001810.001816.003290059970900
2017-07-121842.001846.001816.001819.003500063968100
2017-07-111824.001844.001809.001840.004100075129700
2017-07-101857.001857.001827.001829.005210095807000
2017-07-071853.001880.001836.001836.0089700165957800
2017-07-061837.001892.001821.001886.00126700236899000
2017-07-051825.001850.001824.001841.0073400134917600
2017-07-041859.001859.001824.001827.005220096162400
2017-07-031863.001875.001850.001851.004940091840000
2017-06-301850.001879.001841.001872.0088600165283900
2017-06-291860.001880.001859.001868.0053900100691100
2017-06-281870.001874.001849.001850.0062400116121200
2017-06-271886.001904.001879.001888.0080700152314100
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

   ※ 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