4521 科研製薬(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3,456 | 3,458 | 3,421 | 3,439 | 94,300 | 3,439 |
| 2024-04-22 | 3,436 | 3,464 | 3,426 | 3,458 | 125,500 | 3,458 |
| 2024-04-19 | 3,423 | 3,423 | 3,394 | 3,414 | 90,200 | 3,414 |
| 2024-04-18 | 3,389 | 3,433 | 3,389 | 3,423 | 69,700 | 3,423 |
| 2024-04-17 | 3,417 | 3,417 | 3,375 | 3,388 | 99,400 | 3,388 |
| 2024-04-16 | 3,416 | 3,436 | 3,412 | 3,424 | 98,000 | 3,424 |
| 2024-04-15 | 3,423 | 3,436 | 3,416 | 3,428 | 71,100 | 3,428 |
| 2024-04-12 | 3,420 | 3,438 | 3,415 | 3,438 | 73,200 | 3,438 |
| 2024-04-11 | 3,418 | 3,430 | 3,403 | 3,418 | 87,200 | 3,418 |
| 2024-04-10 | 3,426 | 3,446 | 3,425 | 3,425 | 82,400 | 3,425 |
| 2024-04-09 | 3,441 | 3,446 | 3,411 | 3,420 | 119,200 | 3,420 |
| 2024-04-08 | 3,440 | 3,446 | 3,422 | 3,442 | 107,500 | 3,442 |
| 2024-04-05 | 3,415 | 3,450 | 3,415 | 3,445 | 74,900 | 3,445 |
| 2024-04-04 | 3,423 | 3,428 | 3,414 | 3,415 | 108,800 | 3,415 |
| 2024-04-03 | 3,419 | 3,444 | 3,405 | 3,423 | 151,300 | 3,423 |
| 2024-04-02 | 3,457 | 3,457 | 3,416 | 3,419 | 175,500 | 3,419 |
| 2024-04-01 | 3,460 | 3,475 | 3,455 | 3,467 | 87,800 | 3,467 |
| 2024-03-29 | 3,417 | 3,465 | 3,417 | 3,459 | 98,100 | 3,459 |
| 2024-03-28 | 3,508 | 3,508 | 3,416 | 3,416 | 379,600 | 3,416 |
| 2024-03-27 | 3,607 | 3,621 | 3,586 | 3,586 | 222,500 | 3,586 |
| 2024-03-26 | 3,585 | 3,600 | 3,567 | 3,595 | 137,200 | 3,595 |
| 2024-03-25 | 3,590 | 3,606 | 3,560 | 3,591 | 176,900 | 3,591 |
| 2024-03-22 | 3,580 | 3,614 | 3,579 | 3,604 | 182,300 | 3,604 |
| 2024-03-21 | 3,558 | 3,571 | 3,542 | 3,560 | 131,100 | 3,560 |
| 2024-03-19 | 3,530 | 3,557 | 3,523 | 3,551 | 120,500 | 3,551 |
| 2024-03-18 | 3,530 | 3,545 | 3,527 | 3,539 | 95,000 | 3,539 |
| 2024-03-15 | 3,520 | 3,536 | 3,509 | 3,524 | 135,400 | 3,524 |
| 2024-03-14 | 3,538 | 3,538 | 3,515 | 3,529 | 85,000 | 3,529 |
| 2024-03-13 | 3,540 | 3,550 | 3,521 | 3,521 | 148,400 | 3,521 |
| 2024-03-12 | 3,535 | 3,546 | 3,495 | 3,544 | 161,000 | 3,544 |
| 2024-03-11 | 3,530 | 3,543 | 3,513 | 3,539 | 163,800 | 3,539 |
| 2024-03-08 | 3,530 | 3,567 | 3,520 | 3,523 | 230,000 | 3,523 |
| 2024-03-07 | 3,576 | 3,602 | 3,566 | 3,578 | 123,200 | 3,578 |
| 2024-03-06 | 3,549 | 3,583 | 3,549 | 3,565 | 112,300 | 3,565 |
| 2024-03-05 | 3,561 | 3,574 | 3,546 | 3,554 | 137,000 | 3,554 |
| 2024-03-04 | 3,533 | 3,572 | 3,518 | 3,561 | 118,800 | 3,561 |
| 2024-03-01 | 3,545 | 3,551 | 3,518 | 3,533 | 156,400 | 3,533 |
| 2024-02-29 | 3,557 | 3,574 | 3,531 | 3,551 | 164,000 | 3,551 |
| 2024-02-28 | 3,575 | 3,586 | 3,559 | 3,559 | 100,200 | 3,559 |
| 2024-02-27 | 3,553 | 3,580 | 3,548 | 3,575 | 99,800 | 3,575 |
| 2024-02-26 | 3,551 | 3,578 | 3,549 | 3,552 | 78,100 | 3,552 |
| 2024-02-22 | 3,541 | 3,549 | 3,517 | 3,541 | 109,400 | 3,541 |
| 2024-02-21 | 3,585 | 3,585 | 3,523 | 3,541 | 115,000 | 3,541 |
| 2024-02-20 | 3,587 | 3,592 | 3,572 | 3,584 | 88,300 | 3,584 |
| 2024-02-19 | 3,554 | 3,589 | 3,547 | 3,588 | 91,200 | 3,588 |
| 2024-02-16 | 3,526 | 3,550 | 3,522 | 3,538 | 105,600 | 3,538 |
| 2024-02-15 | 3,519 | 3,523 | 3,487 | 3,505 | 105,800 | 3,505 |
| 2024-02-14 | 3,543 | 3,550 | 3,494 | 3,519 | 82,000 | 3,519 |
| 2024-02-13 | 3,507 | 3,543 | 3,496 | 3,543 | 101,500 | 3,543 |
| 2024-02-09 | 3,480 | 3,513 | 3,457 | 3,506 | 144,300 | 3,506 |
| 2024-02-08 | 3,515 | 3,522 | 3,467 | 3,497 | 153,800 | 3,497 |
| 2024-02-07 | 3,547 | 3,571 | 3,498 | 3,511 | 122,400 | 3,511 |
| 2024-02-06 | 3,501 | 3,543 | 3,496 | 3,530 | 101,300 | 3,530 |
| 2024-02-05 | 3,494 | 3,519 | 3,490 | 3,501 | 80,200 | 3,501 |
| 2024-02-02 | 3,501 | 3,510 | 3,491 | 3,494 | 67,400 | 3,494 |
| 2024-02-01 | 3,475 | 3,513 | 3,471 | 3,500 | 92,000 | 3,500 |
| 2024-01-31 | 3,477 | 3,492 | 3,442 | 3,490 | 106,000 | 3,490 |
| 2024-01-30 | 3,515 | 3,515 | 3,488 | 3,491 | 64,400 | 3,491 |
| 2024-01-29 | 3,492 | 3,515 | 3,489 | 3,491 | 61,300 | 3,491 |
| 2024-01-26 | 3,495 | 3,509 | 3,483 | 3,492 | 90,300 | 3,492 |
| 2024-01-25 | 3,468 | 3,497 | 3,465 | 3,497 | 57,500 | 3,497 |
| 2024-01-24 | 3,488 | 3,496 | 3,465 | 3,479 | 66,300 | 3,479 |
| 2024-01-23 | 3,496 | 3,518 | 3,490 | 3,493 | 84,900 | 3,493 |
| 2024-01-22 | 3,467 | 3,495 | 3,467 | 3,490 | 52,000 | 3,490 |
| 2024-01-19 | 3,478 | 3,488 | 3,456 | 3,459 | 108,700 | 3,459 |
| 2024-01-18 | 3,490 | 3,496 | 3,481 | 3,487 | 63,400 | 3,487 |
| 2024-01-17 | 3,524 | 3,534 | 3,493 | 3,498 | 91,500 | 3,498 |
| 2024-01-16 | 3,510 | 3,526 | 3,493 | 3,501 | 90,400 | 3,501 |
| 2024-01-15 | 3,480 | 3,510 | 3,478 | 3,507 | 87,400 | 3,507 |
| 2024-01-12 | 3,501 | 3,514 | 3,471 | 3,480 | 91,700 | 3,480 |
| 2024-01-11 | 3,510 | 3,513 | 3,476 | 3,495 | 112,900 | 3,495 |
| 2024-01-10 | 3,456 | 3,508 | 3,445 | 3,493 | 149,400 | 3,493 |
| 2024-01-09 | 3,394 | 3,452 | 3,394 | 3,449 | 180,400 | 3,449 |
| 2024-01-05 | 3,406 | 3,409 | 3,378 | 3,394 | 122,700 | 3,394 |
| 2024-01-04 | 3,350 | 3,405 | 3,326 | 3,400 | 129,500 | 3,400 |
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
