4521 科研製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,7303,7953,7203,78587,7003,785
2022-09-273,7453,7753,7403,74579,7003,745
2022-09-263,7403,8003,7403,75585,4003,755
2022-09-223,7703,7903,7503,78048,0003,780
2022-09-213,8303,8353,8003,81544,8003,815
2022-09-203,8903,8953,8453,85556,9003,855
2022-09-163,8153,8503,8153,84067,1003,840
2022-09-153,8453,8603,8253,85035,5003,850
2022-09-143,8553,8753,8403,84552,5003,845
2022-09-133,9103,9303,8903,92543,9003,925
2022-09-123,9303,9303,8803,89541,5003,895
2022-09-093,8503,9153,8503,90075,8003,900
2022-09-083,8203,8603,7953,86084,5003,860
2022-09-073,7803,7803,7353,77065,4003,770
2022-09-063,8003,8303,7853,78550,5003,785
2022-09-053,7953,8153,7703,81057,3003,810
2022-09-023,8103,8303,7803,82078,3003,820
2022-09-013,8503,8653,8003,82071,3003,820
2022-08-313,8253,8803,8253,87048,3003,870
2022-08-303,8503,8853,8403,87033,6003,870
2022-08-293,7953,8553,7903,84557,4003,845
2022-08-263,9153,9153,8553,86546,5003,865
2022-08-253,9003,9203,8803,90053,2003,900
2022-08-243,8803,9053,8603,90043,4003,900
2022-08-233,8653,8953,8503,88045,7003,880
2022-08-223,8703,9203,8653,90562,8003,905
2022-08-193,8903,9153,8753,87568,9003,875
2022-08-183,8853,8853,8603,87534,7003,875
2022-08-173,8753,9053,8603,90052,1003,900
2022-08-163,8653,8703,8203,86538,8003,865
2022-08-153,8803,8853,8403,86050,4003,860
2022-08-123,8453,8953,8353,88084,7003,880
2022-08-103,7403,8203,7403,81551,1003,815
2022-08-093,7853,7953,7403,76542,1003,765
2022-08-083,8103,8403,7703,78049,5003,780
2022-08-053,7403,8203,7403,81593,9003,815
2022-08-043,7803,7853,7153,74078,4003,740
2022-08-033,7753,7803,6803,710195,9003,710
2022-08-023,8703,8703,7603,77593,5003,775
2022-08-013,8753,8953,8503,89566,4003,895
2022-07-293,9653,9653,8603,88088,0003,880
2022-07-283,9803,9853,9303,97551,9003,975
2022-07-274,0204,0403,9703,98550,8003,985
2022-07-264,0204,0553,9954,02060,2004,020
2022-07-254,0504,0604,0054,02049,2004,020
2022-07-224,0504,0754,0354,04574,2004,045
2022-07-213,9354,0403,9304,03581,5004,035
2022-07-204,0204,0203,9654,005120,0004,005
2022-07-193,9453,9453,8803,93060,8003,930
2022-07-153,9954,0103,9403,94562,4003,945
2022-07-143,9503,9903,9503,98049,7003,980
2022-07-133,9503,9853,9503,95040,2003,950
2022-07-123,9853,9903,9353,95567,8003,955
2022-07-113,9303,9953,9303,99592,5003,995
2022-07-083,9003,9553,8503,895121,8003,895
2022-07-073,9403,9403,8703,90577,6003,905
2022-07-063,8553,9203,8553,90579,1003,905
2022-07-053,8803,8803,8353,86572,5003,865
2022-07-043,8453,8803,8453,86560,8003,865
2022-07-013,8303,8803,8053,81078,2003,810
2022-06-303,8453,8803,8053,815133,8003,815
2022-06-293,7503,8053,7503,800129,6003,800
2022-06-283,7303,7803,7103,75593,9003,755
2022-06-273,7803,7803,7303,75542,9003,755
2022-06-243,7653,7703,7403,76541,0003,765
2022-06-233,7303,7753,7303,75562,4003,755
2022-06-223,7103,7453,7003,73555,4003,735
2022-06-213,6853,7153,6603,68055,0003,680
2022-06-203,7553,7553,6703,67568,2003,675
2022-06-173,7003,7253,6653,71092,8003,710
2022-06-163,7153,7653,7153,73551,5003,735
2022-06-153,7403,7603,7153,71556,2003,715
2022-06-143,7403,7603,7203,72560,5003,725
2022-06-133,7153,7803,7153,76069,2003,760
2022-06-103,7403,7703,7253,72567,1003,725
2022-06-093,7553,8103,7503,76060,5003,760
2022-06-083,7203,7753,7203,74563,2003,745
2022-06-073,6853,7153,6803,70046,8003,700
2022-06-063,6703,7103,6703,68058,2003,680
2022-06-033,6853,7053,6753,68066,6003,680
2022-06-023,6803,6803,6353,65543,1003,655
2022-06-013,6253,7053,6253,68070,7003,680
2022-05-313,6553,6903,6003,60098,9003,600
2022-05-303,6153,6703,6003,640128,4003,640
2022-05-273,5803,6053,5453,58077,2003,580
2022-05-263,5553,5953,5553,57561,8003,575
2022-05-253,5853,6203,5703,57087,4003,570
2022-05-243,6503,6503,5903,59541,9003,595
2022-05-233,6203,6803,6053,66578,7003,665
2022-05-203,6553,6553,5803,585104,9003,585
2022-05-193,6103,6603,6103,64062,7003,640
2022-05-183,7353,7503,7103,73055,6003,730
2022-05-173,7653,8053,7453,74540,3003,745
2022-05-163,8403,8403,7303,73559,3003,735
2022-05-133,7253,8053,6803,80566,9003,805
2022-05-123,8453,8453,7303,73099,8003,730
2022-05-113,9303,9753,8153,855117,0003,855
2022-05-103,9553,9703,9253,93576,4003,935
2022-05-093,9653,9803,9303,94069,1003,940
2022-05-063,9503,9903,9253,97075,4003,970
2022-05-023,9353,9703,9153,95051,8003,950
2022-04-283,8253,9453,8103,93594,9003,935
2022-04-273,8303,8503,7853,810132,1003,810
2022-04-263,8603,8853,8453,85058,8003,850
2022-04-253,8353,8653,8203,85063,9003,850
2022-04-223,8453,8803,8403,86543,3003,865
2022-04-213,8503,8903,8503,87554,7003,875
2022-04-203,8203,8353,7903,82060,6003,820
2022-04-193,8103,8153,7753,80563,8003,805
2022-04-183,8003,8053,7603,795107,9003,795
2022-04-153,8703,8853,8153,82583,9003,825
2022-04-143,8803,9053,8753,89558,1003,895
2022-04-133,8953,9153,8703,89564,6003,895
2022-04-123,9453,9503,8953,89568,2003,895
2022-04-113,9303,9503,9103,93579,2003,935
2022-04-083,9853,9903,9103,93593,6003,935
2022-04-073,8903,9453,8703,930124,5003,930
2022-04-063,9453,9553,8853,900148,8003,900
2022-04-053,9753,9753,9153,92567,3003,925
2022-04-043,9553,9553,9203,92552,7003,925
2022-04-013,8903,9353,8703,915106,7003,915
2022-03-313,9353,9453,8803,890130,9003,890
2022-03-303,9453,9653,9003,945181,4003,945
2022-03-294,0654,0704,0054,06588,7004,065
2022-03-284,0604,0804,0254,05582,6004,055
2022-03-253,9904,0203,9654,020136,8004,020
2022-03-243,9904,0253,9353,960154,8003,960
2022-03-233,9604,0453,9404,040173,9004,040
2022-03-223,9553,9903,8803,940314,0003,940
2022-03-184,1804,1803,9353,935189,7003,935
2022-03-174,2704,2704,1804,19584,7004,195
2022-03-164,1354,2354,1304,20097,1004,200
2022-03-154,0754,1504,0704,13559,5004,135
2022-03-144,1354,1454,0354,05067,6004,050
2022-03-114,1604,1854,1354,13560,9004,135
2022-03-104,1904,2204,1604,210109,6004,210
2022-03-094,1004,1454,1004,13577,6004,135
2022-03-084,1254,1554,1104,130103,4004,130
2022-03-074,1104,1254,0854,12068,2004,120
2022-03-044,1304,1804,1154,11553,8004,115
2022-03-034,1054,1954,1054,16575,3004,165
2022-03-024,1304,1554,0904,095122,4004,095
2022-03-014,2404,2504,1954,20051,5004,200
2022-02-284,1354,2304,1354,22055,0004,220
2022-02-254,1654,1904,0854,10538,5004,105
2022-02-244,1004,1604,0804,15045,0004,150
2022-02-224,1204,1404,1054,12055,2004,120
2022-02-214,1604,1654,1204,14044,8004,140
2022-02-184,2154,2404,1804,21536,3004,215
2022-02-174,3004,3054,2004,20546,6004,205
2022-02-164,3054,3204,2804,30566,0004,305
2022-02-154,2504,2754,2204,24051,1004,240
2022-02-144,1804,2404,1404,23572,8004,235
2022-02-104,1604,2054,1604,19598,2004,195
2022-02-094,1604,1704,1404,16059,3004,160
2022-02-084,1254,1704,1254,14059,0004,140
2022-02-074,0704,1304,0704,10564,3004,105
2022-02-044,1054,1154,0504,09591,9004,095
2022-02-034,2004,2254,1804,19058,3004,190
2022-02-024,1504,2104,1404,20052,1004,200
2022-02-014,1004,1754,0954,14557,0004,145
2022-01-314,1804,1804,0854,10092,1004,100
2022-01-284,2104,2304,1854,20561,3004,205
2022-01-274,1954,2154,1254,14588,1004,145
2022-01-264,2404,2404,1604,17053,8004,170
2022-01-254,2154,2604,1954,22566,3004,225
2022-01-244,1804,2804,1804,27575,8004,275
2022-01-214,2154,2354,1754,23571,3004,235
2022-01-204,2304,2754,1954,21092,7004,210
2022-01-194,2204,2604,2104,22587,1004,225
2022-01-184,3304,3354,2454,26058,3004,260
2022-01-174,2954,3454,2704,30050,0004,300
2022-01-144,2554,3204,2454,32088,1004,320
2022-01-134,2554,2704,2204,25562,2004,255
2022-01-124,2054,2604,2054,24558,2004,245
2022-01-114,1954,2304,1804,20555,1004,205
2022-01-074,1804,2104,1404,15562,3004,155
2022-01-064,1904,2404,1904,19045,1004,190
2022-01-054,2304,2304,1954,20055,3004,200
2022-01-044,2204,2554,2104,24555,6004,245

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