[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 
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
2016-06-201620.001655.001593.001596.00139500225532000
2016-06-171611.001679.001611.001615.00448800735924400
2016-06-161750.001813.001584.001596.0013124002194569700
2016-06-151490.001527.001465.001510.00118200177679000
2016-06-141539.001541.001494.001507.0077900117812500
2016-06-131580.001580.001530.001550.00131600204280100
2016-06-101639.001650.001589.001603.00110800179188200
2016-06-091605.001643.001605.001638.0069000112544400
2016-06-081599.001617.001585.001616.005920094861800
2016-06-071560.001601.001560.001595.005040079961000
2016-06-061559.001572.001539.001567.00101900158481400
2016-06-031554.001610.001554.001589.00126400200546800
2016-06-021556.001577.001538.001556.0097500151650700
2016-06-011592.001592.001564.001571.0086400136285700
2016-05-311588.001617.001561.001617.00101900163049900
2016-05-301559.001585.001532.001574.0073800115390700
2016-05-271548.001558.001533.001552.004840074978200
2016-05-261549.001559.001532.001547.004710072849600
2016-05-251557.001564.001529.001534.006290097084600
2016-05-241525.001549.001515.001534.0071800110134500
2016-05-231501.001532.001486.001531.0089300135256900
2016-05-201469.001509.001458.001501.00116100173291300
2016-05-191493.001502.001454.001469.00160300235973600
2016-05-181496.001521.001478.001484.00229800343209700
2016-05-171526.001549.001496.001535.00142900218279900
2016-05-161524.001558.001503.001526.00117500180282100
2016-05-131600.001630.001481.001526.00366900569981900
2016-05-121730.001737.001672.001720.00193900329700300
2016-05-111754.001755.001712.001750.00101500176459600
2016-05-101688.001744.001688.001743.0087900151623100
2016-05-091703.001709.001673.001683.0066400112090100
2016-05-061643.001683.001624.001663.00109100179727700
2016-05-021645.001663.001627.001643.00100900165674400
2016-04-281750.001770.001693.001694.00165100284571400
2016-04-271719.001736.001711.001730.0076400131774600
2016-04-261730.001746.001701.001720.00110000189259700
2016-04-251770.001789.001746.001751.0097800172476800
2016-04-221755.001771.001720.001769.00183100320165100
2016-04-211775.001808.001745.001752.00240000425802800
2016-04-201750.001788.001744.001752.00121100213535600
2016-04-191701.001745.001701.001740.00103500179264400
2016-04-181694.001699.001674.001683.0078200132004900
2016-04-151715.001758.001706.001717.00139100241091600
2016-04-141713.001746.001710.001742.00175100303073000
2016-04-131668.001706.001665.001674.00149900252191100
2016-04-121650.001696.001635.001661.00208500346688400
2016-04-111648.001688.001618.001677.00153900256120700
2016-04-081609.001677.001604.001657.00131700217434800
2016-04-071606.001660.001598.001649.00104000170285800
2016-04-061589.001611.001560.001598.00158300251484000
2016-04-051624.001654.001591.001596.00178200288373200
2016-04-041634.001683.001617.001658.00167900277451900
2016-04-011684.001693.001644.001665.00233500388809400
2016-03-311728.001754.001695.001695.00252100432019600
2016-03-301657.001748.001653.001742.00360800615182900
2016-03-291687.001711.001615.001658.00469300780352900
2016-03-281560.001589.001556.001580.00147200231476400
2016-03-251542.001554.001524.001540.006460099352400
2016-03-241531.001560.001525.001548.00139400215747800
2016-03-231541.001580.001531.001541.00107900167649200
2016-03-221500.001560.001497.001535.00207900318177000
2016-03-181468.001498.001451.001477.00171300251850200
2016-03-171462.001482.001448.001475.00145100213261700
2016-03-161480.001484.001447.001453.00158100230542200
2016-03-151487.001509.001484.001500.00130000194728900
2016-03-141468.001499.001463.001488.00114600170058000
2016-03-111429.001451.001419.001448.00161300232107600
2016-03-101403.001446.001401.001445.00129400185277100
2016-03-091424.001438.001375.001395.00131400183132700
2016-03-081464.001468.001404.001427.00116800166790000
2016-03-071490.001490.001458.001463.0089600131448200
2016-03-041474.001489.001451.001480.00119300175881400
2016-03-031456.001483.001443.001473.00124200182181700
2016-03-021450.001485.001445.001467.00317400465105600
2016-03-011384.001431.001384.001414.00223900315398800
2016-02-291369.001412.001367.001377.00210300292398000
2016-02-261345.001392.001345.001364.00197600269751400
2016-02-251313.001354.001313.001342.00157500210386500
2016-02-241286.001332.001267.001318.00195200255980400
2016-02-231346.001349.001293.001301.00202600265624000
2016-02-221325.001338.001301.001336.00169700224502800
2016-02-191333.001380.001311.001331.00197400263642400
2016-02-181350.001379.001341.001355.00202900275488600
2016-02-171308.001347.001285.001303.00228600300601000
2016-02-161306.001347.001303.001304.00308100407235000
2016-02-151309.001309.001241.001276.00179000228034200
2016-02-121249.001265.001166.001189.00395500478248900
2016-02-101350.001364.001278.001289.00204000267055100
2016-02-091379.001389.001335.001345.00239700325615400
2016-02-081404.001448.001386.001426.00315400448299600
2016-02-051468.001469.001390.001403.00365800517993800
2016-02-041594.001594.001456.001470.00660900985824400
2016-02-031736.001750.001623.001660.00517100863975300
2016-02-021771.001846.001771.001837.00171100312475500
2016-02-011733.001800.001729.001776.00188100333425200
2016-01-291698.001731.001658.001726.00140800239369000
2016-01-281662.001697.001636.001687.00110800185874200
2016-01-271655.001693.001642.001686.00177000296114500
2016-01-261639.001692.001633.001655.00102300170114100
2016-01-251681.001701.001644.001677.00181000303487500
2016-01-221677.001685.001622.001660.00263800435913600
2016-01-211624.001693.001617.001633.00223400370348300
2016-01-201689.001701.001621.001624.00158500260837300
2016-01-191681.001745.001672.001689.00157800268934000
2016-01-181633.001733.001633.001682.00305400516548700
2016-01-151691.001722.001652.001673.00155800262318100
2016-01-141690.001698.001622.001656.00154500255732000
2016-01-131699.001734.001696.001726.00106900183852300
2016-01-121752.001775.001560.001670.00291600493432200
2016-01-081794.001828.001765.001785.00163100293038100
2016-01-071815.001865.001798.001801.00182000331964700
2016-01-061790.001838.001772.001815.00184200332501800
2016-01-051777.001806.001761.001783.0098800176351900
2016-01-041790.001824.001775.001784.00108400194181800
2015-12-301832.001838.001791.001811.00190300344633700
2015-12-291808.001845.001780.001822.00169700308739500
2015-12-281818.001849.001735.001795.00237600425764400
2015-12-251755.001873.001755.001821.00515400938990200
2015-12-241767.001780.001718.001745.00226400394757300
2015-12-221729.001794.001724.001753.00263400465432700
2015-12-211706.001728.001666.001689.00114500194192400
2015-12-181702.001781.001700.001706.00282000490410000
2015-12-171662.001719.001660.001711.00198200337378000
2015-12-161629.001633.001606.001624.00127700206989300
2015-12-151620.001641.001610.001614.0089700145696100
2015-12-141600.001638.001586.001625.00122200197396200
2015-12-111640.001671.001631.001646.00134800221570000
2015-12-101628.001639.001620.001625.0081500132693800
2015-12-091683.001683.001631.001642.00124400205130900
2015-12-081725.001737.001683.001685.00150400256597800
2015-12-071726.001758.001726.001730.00119800208898300
2015-12-041702.001727.001684.001712.00175400299131300
2015-12-031744.001745.001716.001741.00116500201969700
2015-12-021736.001776.001733.001744.00139700244564000
2015-12-011687.001738.001685.001724.00190300327586900
2015-11-301700.001710.001663.001697.00200600338916000
2015-11-271674.001700.001671.001685.00107000180367400
2015-11-261689.001697.001668.001675.00122600205520300

   ※ 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