4521 科研製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,037 | 4,049 | 4,010 | 4,010 | 191,400 | 4,010 |
| 2025-05-08 | 4,061 | 4,061 | 4,000 | 4,000 | 139,000 | 4,000 |
| 2025-05-07 | 4,072 | 4,075 | 3,997 | 4,055 | 164,000 | 4,055 |
| 2025-05-02 | 4,070 | 4,093 | 4,035 | 4,072 | 130,200 | 4,072 |
| 2025-05-01 | 4,065 | 4,065 | 4,016 | 4,041 | 114,700 | 4,041 |
| 2025-04-30 | 4,046 | 4,068 | 4,010 | 4,065 | 118,800 | 4,065 |
| 2025-04-28 | 4,010 | 4,068 | 4,004 | 4,021 | 116,400 | 4,021 |
| 2025-04-25 | 4,058 | 4,058 | 3,998 | 4,014 | 128,200 | 4,014 |
| 2025-04-24 | 4,125 | 4,140 | 4,031 | 4,049 | 123,600 | 4,049 |
| 2025-04-23 | 4,140 | 4,176 | 4,115 | 4,133 | 146,800 | 4,133 |
| 2025-04-22 | 4,105 | 4,176 | 4,105 | 4,140 | 125,300 | 4,140 |
| 2025-04-21 | 4,067 | 4,124 | 4,046 | 4,109 | 122,300 | 4,109 |
| 2025-04-18 | 4,052 | 4,100 | 4,042 | 4,091 | 80,900 | 4,091 |
| 2025-04-17 | 4,009 | 4,020 | 3,959 | 4,020 | 87,900 | 4,020 |
| 2025-04-16 | 4,035 | 4,065 | 3,985 | 4,010 | 158,800 | 4,010 |
| 2025-04-15 | 4,008 | 4,077 | 3,991 | 4,026 | 132,400 | 4,026 |
| 2025-04-14 | 4,086 | 4,097 | 3,971 | 3,978 | 262,800 | 3,978 |
| 2025-04-11 | 4,165 | 4,165 | 3,995 | 4,016 | 381,100 | 4,016 |
| 2025-04-10 | 4,405 | 4,410 | 4,290 | 4,375 | 262,800 | 4,375 |
| 2025-04-09 | 4,465 | 4,485 | 4,095 | 4,195 | 450,500 | 4,195 |
| 2025-04-08 | 4,400 | 4,465 | 4,313 | 4,465 | 332,900 | 4,465 |
| 2025-04-07 | 4,244 | 4,405 | 4,164 | 4,336 | 399,200 | 4,336 |
| 2025-04-04 | 4,433 | 4,459 | 4,369 | 4,441 | 174,500 | 4,441 |
| 2025-04-03 | 4,451 | 4,479 | 4,376 | 4,433 | 259,400 | 4,433 |
| 2025-04-02 | 4,498 | 4,515 | 4,442 | 4,495 | 172,900 | 4,495 |
| 2025-04-01 | 4,510 | 4,527 | 4,487 | 4,489 | 149,500 | 4,489 |
| 2025-03-31 | 4,518 | 4,526 | 4,427 | 4,481 | 185,300 | 4,481 |
| 2025-03-28 | 4,519 | 4,553 | 4,470 | 4,543 | 118,200 | 4,543 |
| 2025-03-27 | 4,540 | 4,588 | 4,511 | 4,588 | 167,600 | 4,588 |
| 2025-03-26 | 4,600 | 4,600 | 4,523 | 4,586 | 198,900 | 4,586 |
| 2025-03-25 | 4,585 | 4,606 | 4,531 | 4,579 | 132,000 | 4,579 |
| 2025-03-24 | 4,716 | 4,717 | 4,547 | 4,575 | 399,800 | 4,575 |
| 2025-03-21 | 4,715 | 4,782 | 4,698 | 4,716 | 351,100 | 4,716 |
| 2025-03-19 | 4,704 | 4,821 | 4,695 | 4,715 | 288,500 | 4,715 |
| 2025-03-18 | 4,735 | 4,824 | 4,685 | 4,691 | 311,400 | 4,691 |
| 2025-03-17 | 4,776 | 4,776 | 4,715 | 4,730 | 235,000 | 4,730 |
| 2025-03-14 | 4,724 | 4,776 | 4,704 | 4,776 | 344,300 | 4,776 |
| 2025-03-13 | 4,790 | 4,795 | 4,738 | 4,786 | 203,900 | 4,786 |
| 2025-03-12 | 4,712 | 4,901 | 4,712 | 4,823 | 415,900 | 4,823 |
| 2025-03-11 | 4,757 | 4,800 | 4,710 | 4,749 | 376,100 | 4,749 |
| 2025-03-10 | 4,793 | 4,801 | 4,727 | 4,757 | 204,600 | 4,757 |
| 2025-03-07 | 4,722 | 4,781 | 4,675 | 4,781 | 277,300 | 4,781 |
| 2025-03-06 | 4,804 | 4,818 | 4,743 | 4,753 | 367,300 | 4,753 |
| 2025-03-05 | 4,671 | 4,809 | 4,654 | 4,804 | 437,600 | 4,804 |
| 2025-03-04 | 4,634 | 4,705 | 4,625 | 4,653 | 268,900 | 4,653 |
| 2025-03-03 | 4,556 | 4,615 | 4,555 | 4,615 | 282,400 | 4,615 |
| 2025-02-28 | 4,585 | 4,659 | 4,480 | 4,552 | 383,900 | 4,552 |
| 2025-02-27 | 4,524 | 4,609 | 4,510 | 4,579 | 569,500 | 4,579 |
| 2025-02-26 | 4,434 | 4,507 | 4,394 | 4,432 | 110,500 | 4,432 |
| 2025-02-25 | 4,382 | 4,394 | 4,355 | 4,383 | 91,500 | 4,383 |
| 2025-02-21 | 4,409 | 4,434 | 4,323 | 4,379 | 120,400 | 4,379 |
| 2025-02-20 | 4,439 | 4,443 | 4,380 | 4,400 | 147,800 | 4,400 |
| 2025-02-19 | 4,460 | 4,530 | 4,420 | 4,492 | 351,400 | 4,492 |
| 2025-02-18 | 4,529 | 4,585 | 4,459 | 4,459 | 175,600 | 4,459 |
| 2025-02-17 | 4,360 | 4,423 | 4,360 | 4,360 | 96,100 | 4,360 |
| 2025-02-14 | 4,302 | 4,347 | 4,297 | 4,347 | 60,400 | 4,347 |
| 2025-02-13 | 4,269 | 4,322 | 4,269 | 4,300 | 81,600 | 4,300 |
| 2025-02-12 | 4,279 | 4,297 | 4,234 | 4,265 | 111,300 | 4,265 |
| 2025-02-10 | 4,239 | 4,275 | 4,198 | 4,250 | 115,200 | 4,250 |
| 2025-02-07 | 4,203 | 4,388 | 4,195 | 4,251 | 205,000 | 4,251 |
| 2025-02-06 | 4,330 | 4,355 | 4,294 | 4,343 | 205,400 | 4,343 |
| 2025-02-05 | 4,200 | 4,278 | 4,195 | 4,278 | 118,200 | 4,278 |
| 2025-02-04 | 4,210 | 4,238 | 4,192 | 4,205 | 88,400 | 4,205 |
| 2025-02-03 | 4,219 | 4,240 | 4,195 | 4,210 | 139,900 | 4,210 |
| 2025-01-31 | 4,265 | 4,268 | 4,215 | 4,220 | 108,600 | 4,220 |
| 2025-01-30 | 4,268 | 4,285 | 4,249 | 4,281 | 111,400 | 4,281 |
| 2025-01-29 | 4,309 | 4,311 | 4,251 | 4,264 | 99,500 | 4,264 |
| 2025-01-28 | 4,336 | 4,336 | 4,287 | 4,319 | 82,400 | 4,319 |
| 2025-01-27 | 4,337 | 4,338 | 4,289 | 4,313 | 64,500 | 4,313 |
| 2025-01-24 | 4,235 | 4,368 | 4,233 | 4,292 | 131,700 | 4,292 |
| 2025-01-23 | 4,231 | 4,254 | 4,194 | 4,235 | 142,600 | 4,235 |
| 2025-01-22 | 4,276 | 4,276 | 4,226 | 4,238 | 103,000 | 4,238 |
| 2025-01-21 | 4,226 | 4,243 | 4,212 | 4,227 | 81,600 | 4,227 |
| 2025-01-20 | 4,259 | 4,282 | 4,226 | 4,233 | 119,800 | 4,233 |
| 2025-01-17 | 4,252 | 4,280 | 4,236 | 4,262 | 90,900 | 4,262 |
| 2025-01-16 | 4,281 | 4,297 | 4,246 | 4,252 | 113,000 | 4,252 |
| 2025-01-15 | 4,269 | 4,297 | 4,244 | 4,281 | 115,000 | 4,281 |
| 2025-01-14 | 4,282 | 4,310 | 4,253 | 4,257 | 146,300 | 4,257 |
| 2025-01-10 | 4,312 | 4,338 | 4,256 | 4,274 | 102,100 | 4,274 |
| 2025-01-09 | 4,438 | 4,440 | 4,290 | 4,318 | 111,100 | 4,318 |
| 2025-01-08 | 4,515 | 4,515 | 4,439 | 4,439 | 130,700 | 4,439 |
| 2025-01-07 | 4,579 | 4,599 | 4,525 | 4,537 | 176,900 | 4,537 |
| 2025-01-06 | 4,515 | 4,603 | 4,483 | 4,577 | 294,000 | 4,577 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株