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
2024-10-103,8803,9143,8803,90060,7003,900
2024-10-093,8853,9113,8743,90387,6003,903
2024-10-083,8503,8913,8393,867100,9003,867
2024-10-073,8903,8903,8513,879112,5003,879
2024-10-043,8403,8753,8403,86088,0003,860
2024-10-033,8633,8793,8313,868126,0003,868
2024-10-023,8273,8703,8123,81683,3003,816
2024-10-013,8233,8463,7763,83582,5003,835
2024-09-303,7793,8373,7703,82394,2003,823
2024-09-273,8803,8953,8403,849144,4003,849
2024-09-263,9804,0073,9684,007139,7004,007
2024-09-253,9163,9703,8993,96093,1003,960
2024-09-243,9493,9573,9083,917108,2003,917
2024-09-203,9043,9603,9043,936140,9003,936
2024-09-193,9103,9523,9013,90184,9003,901
2024-09-183,9103,9463,8823,91581,8003,915
2024-09-173,9653,9743,8933,92395,2003,923
2024-09-133,9583,9583,9003,927107,6003,927
2024-09-124,0004,0333,9673,99186,7003,991
2024-09-114,0114,0523,9653,990110,7003,990
2024-09-104,0114,0544,0114,03461,8004,034
2024-09-094,0144,0634,0084,04570,1004,045
2024-09-064,0984,1094,0574,063104,4004,063
2024-09-054,0704,0944,0394,05773,8004,057
2024-09-044,0284,0924,0284,077127,4004,077
2024-09-034,0254,0514,0004,03867,7004,038
2024-09-024,1284,1284,0094,012111,9004,012
2024-08-304,1084,1304,0784,128184,4004,128
2024-08-294,1194,1414,0744,10095,1004,100
2024-08-284,1114,1244,0884,11388,3004,113
2024-08-274,0874,1124,0834,10883,1004,108
2024-08-264,0954,0994,0494,06782,6004,067
2024-08-234,1104,1354,0984,113105,5004,113
2024-08-224,1004,1544,0904,101112,7004,101
2024-08-213,9704,1003,9344,096180,9004,096
2024-08-203,9713,9893,9423,977133,0003,977
2024-08-193,9743,9743,9003,91980,4003,919
2024-08-163,9203,9523,8843,951131,6003,951
2024-08-153,9443,9443,8553,879105,9003,879
2024-08-143,8413,9283,8213,907118,6003,907
2024-08-133,8703,8703,8093,841136,3003,841
2024-08-093,9303,9303,7953,882156,1003,882
2024-08-083,7053,8993,6763,860295,4003,860
2024-08-073,7424,0993,7253,845333,2003,845
2024-08-063,7943,8033,7063,781232,5003,781
2024-08-053,7503,8133,5543,584338,5003,584
2024-08-023,9553,9673,8123,845177,9003,845
2024-08-014,0734,0793,9974,014123,5004,014
2024-07-314,0824,1114,0374,085343,4004,085
2024-07-304,0994,1174,0264,042118,3004,042
2024-07-294,0974,1254,0724,07686,8004,076
2024-07-264,0614,0934,0334,065112,3004,065
2024-07-254,0004,0633,9814,051122,1004,051
2024-07-244,0384,0814,0134,02185,5004,021
2024-07-234,0104,0383,9804,028120,3004,028
2024-07-224,1164,1174,0234,038102,8004,038
2024-07-194,1574,1574,0594,095146,4004,095
2024-07-184,1024,2174,0884,186235,5004,186
2024-07-174,0864,1114,0744,074103,1004,074
2024-07-164,1004,1494,0754,079149,0004,079
2024-07-123,9954,0733,9954,058137,7004,058
2024-07-113,9804,0133,9774,01299,7004,012
2024-07-103,9673,9873,9403,960125,6003,960
2024-07-093,9503,9943,9503,959107,6003,959
2024-07-083,9504,0593,9293,944207,7003,944
2024-07-053,8993,9283,8833,928114,3003,928
2024-07-043,8633,9223,8503,886114,7003,886
2024-07-033,8173,8783,8023,864120,1003,864
2024-07-023,8543,8663,8093,821133,9003,821
2024-07-013,8453,9003,8423,855147,8003,855
2024-06-283,8583,8793,8113,850165,9003,850
2024-06-273,8303,8813,8113,846210,9003,846
2024-06-263,7983,8293,7863,824111,2003,824
2024-06-253,8003,8303,7943,80086,4003,800
2024-06-243,7793,8123,7783,791137,0003,791
2024-06-213,7963,8293,7753,778225,5003,778
2024-06-203,7723,8103,7653,799158,3003,799
2024-06-193,7123,8383,7123,794179,0003,794
2024-06-183,7543,7643,7163,72082,3003,720
2024-06-173,7673,7803,7153,756129,5003,756
2024-06-143,7203,7693,7163,765138,6003,765
2024-06-133,7843,7843,7253,73396,6003,733
2024-06-123,8233,8263,7903,790102,7003,790
2024-06-113,8103,8203,7913,79173,4003,791
2024-06-103,7953,8233,7703,806119,0003,806
2024-06-073,8243,8423,8063,823171,2003,823
2024-06-063,9253,9853,8213,843363,0003,843
2024-06-053,7223,8553,6933,855455,0003,855
2024-06-043,7883,8273,6363,761555,5003,761
2024-06-033,6673,8743,6463,788662,7003,788
2024-05-313,6623,6743,5343,575401,2003,575
2024-05-303,5903,6803,5703,666385,7003,666
2024-05-293,5843,6453,5403,619427,5003,619
2024-05-283,4603,4633,4443,44487,8003,444
2024-05-273,4523,4683,4413,46885,3003,468
2024-05-243,4383,4623,4313,46273,1003,462
2024-05-233,4153,4503,4063,43870,8003,438
2024-05-223,4273,4313,4073,40889,0003,408
2024-05-213,4393,4813,4363,436127,0003,436
2024-05-203,4393,4553,4163,440102,0003,440
2024-05-173,4263,4553,4163,451115,3003,451
2024-05-163,3833,4433,3783,443119,0003,443
2024-05-153,4733,4733,3783,382249,8003,382
2024-05-143,5353,5603,4493,483358,2003,483
2024-05-133,5203,5603,5063,548179,0003,548
2024-05-103,4973,5203,4783,520170,6003,520
2024-05-093,4783,4993,4643,483177,9003,483
2024-05-083,4663,4873,4563,479113,6003,479
2024-05-073,4703,4813,4563,468128,3003,468
2024-05-023,4813,4853,4633,478108,1003,478
2024-05-013,4253,4883,4093,477128,4003,477
2024-04-303,4253,4423,3993,425202,2003,425
2024-04-263,3873,4163,3673,407132,5003,407
2024-04-253,4113,4163,3893,389120,0003,389
2024-04-243,4353,4463,4143,418149,1003,418
2024-04-233,4563,4583,4213,43994,3003,439
2024-04-223,4363,4643,4263,458125,5003,458
2024-04-193,4233,4233,3943,41490,2003,414
2024-04-183,3893,4333,3893,42369,7003,423
2024-04-173,4173,4173,3753,38899,4003,388
2024-04-163,4163,4363,4123,42498,0003,424
2024-04-153,4233,4363,4163,42871,1003,428
2024-04-123,4203,4383,4153,43873,2003,438
2024-04-113,4183,4303,4033,41887,2003,418
2024-04-103,4263,4463,4253,42582,4003,425
2024-04-093,4413,4463,4113,420119,2003,420
2024-04-083,4403,4463,4223,442107,5003,442
2024-04-053,4153,4503,4153,44574,9003,445
2024-04-043,4233,4283,4143,415108,8003,415
2024-04-033,4193,4443,4053,423151,3003,423
2024-04-023,4573,4573,4163,419175,5003,419
2024-04-013,4603,4753,4553,46787,8003,467
2024-03-293,4173,4653,4173,45998,1003,459
2024-03-283,5083,5083,4163,416379,6003,416
2024-03-273,6073,6213,5863,586222,5003,586
2024-03-263,5853,6003,5673,595137,2003,595
2024-03-253,5903,6063,5603,591176,9003,591
2024-03-223,5803,6143,5793,604182,3003,604
2024-03-213,5583,5713,5423,560131,1003,560
2024-03-193,5303,5573,5233,551120,5003,551
2024-03-183,5303,5453,5273,53995,0003,539
2024-03-153,5203,5363,5093,524135,4003,524
2024-03-143,5383,5383,5153,52985,0003,529
2024-03-133,5403,5503,5213,521148,4003,521
2024-03-123,5353,5463,4953,544161,0003,544
2024-03-113,5303,5433,5133,539163,8003,539
2024-03-083,5303,5673,5203,523230,0003,523
2024-03-073,5763,6023,5663,578123,2003,578
2024-03-063,5493,5833,5493,565112,3003,565
2024-03-053,5613,5743,5463,554137,0003,554
2024-03-043,5333,5723,5183,561118,8003,561
2024-03-013,5453,5513,5183,533156,4003,533
2024-02-293,5573,5743,5313,551164,0003,551
2024-02-283,5753,5863,5593,559100,2003,559
2024-02-273,5533,5803,5483,57599,8003,575
2024-02-263,5513,5783,5493,55278,1003,552
2024-02-223,5413,5493,5173,541109,4003,541
2024-02-213,5853,5853,5233,541115,0003,541
2024-02-203,5873,5923,5723,58488,3003,584
2024-02-193,5543,5893,5473,58891,2003,588
2024-02-163,5263,5503,5223,538105,6003,538
2024-02-153,5193,5233,4873,505105,8003,505
2024-02-143,5433,5503,4943,51982,0003,519
2024-02-133,5073,5433,4963,543101,5003,543
2024-02-093,4803,5133,4573,506144,3003,506
2024-02-083,5153,5223,4673,497153,8003,497
2024-02-073,5473,5713,4983,511122,4003,511
2024-02-063,5013,5433,4963,530101,3003,530
2024-02-053,4943,5193,4903,50180,2003,501
2024-02-023,5013,5103,4913,49467,4003,494
2024-02-013,4753,5133,4713,50092,0003,500
2024-01-313,4773,4923,4423,490106,0003,490
2024-01-303,5153,5153,4883,49164,4003,491
2024-01-293,4923,5153,4893,49161,3003,491
2024-01-263,4953,5093,4833,49290,3003,492
2024-01-253,4683,4973,4653,49757,5003,497
2024-01-243,4883,4963,4653,47966,3003,479
2024-01-233,4963,5183,4903,49384,9003,493
2024-01-223,4673,4953,4673,49052,0003,490
2024-01-193,4783,4883,4563,459108,7003,459
2024-01-183,4903,4963,4813,48763,4003,487
2024-01-173,5243,5343,4933,49891,5003,498
2024-01-163,5103,5263,4933,50190,4003,501
2024-01-153,4803,5103,4783,50787,4003,507
2024-01-123,5013,5143,4713,48091,7003,480
2024-01-113,5103,5133,4763,495112,9003,495
2024-01-103,4563,5083,4453,493149,4003,493
2024-01-093,3943,4523,3943,449180,4003,449
2024-01-053,4063,4093,3783,394122,7003,394
2024-01-043,3503,4053,3263,400129,5003,400

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