4521 科研製薬(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 3,516 | 3,524 | 3,470 | 3,470 | 248,600 | 3,470 |
| 2023-09-29 | 3,515 | 3,524 | 3,492 | 3,500 | 234,900 | 3,500 |
| 2023-09-28 | 3,500 | 3,551 | 3,491 | 3,523 | 197,500 | 3,523 |
| 2023-09-27 | 3,591 | 3,633 | 3,570 | 3,632 | 271,400 | 3,632 |
| 2023-09-26 | 3,598 | 3,622 | 3,575 | 3,602 | 198,600 | 3,602 |
| 2023-09-25 | 3,575 | 3,610 | 3,570 | 3,598 | 163,500 | 3,598 |
| 2023-09-22 | 3,575 | 3,585 | 3,561 | 3,568 | 186,500 | 3,568 |
| 2023-09-21 | 3,617 | 3,625 | 3,582 | 3,589 | 159,100 | 3,589 |
| 2023-09-20 | 3,614 | 3,628 | 3,600 | 3,606 | 189,600 | 3,606 |
| 2023-09-19 | 3,647 | 3,654 | 3,602 | 3,616 | 202,600 | 3,616 |
| 2023-09-15 | 3,569 | 3,648 | 3,569 | 3,637 | 699,500 | 3,637 |
| 2023-09-14 | 3,600 | 3,640 | 3,573 | 3,639 | 236,200 | 3,639 |
| 2023-09-13 | 3,602 | 3,608 | 3,557 | 3,592 | 196,300 | 3,592 |
| 2023-09-12 | 3,561 | 3,614 | 3,557 | 3,596 | 170,400 | 3,596 |
| 2023-09-11 | 3,560 | 3,574 | 3,542 | 3,551 | 150,600 | 3,551 |
| 2023-09-08 | 3,551 | 3,579 | 3,543 | 3,569 | 156,600 | 3,569 |
| 2023-09-07 | 3,560 | 3,565 | 3,541 | 3,551 | 168,300 | 3,551 |
| 2023-09-06 | 3,565 | 3,565 | 3,533 | 3,562 | 180,900 | 3,562 |
| 2023-09-05 | 3,577 | 3,577 | 3,546 | 3,560 | 148,400 | 3,560 |
| 2023-09-04 | 3,575 | 3,585 | 3,551 | 3,577 | 109,600 | 3,577 |
| 2023-09-01 | 3,560 | 3,586 | 3,535 | 3,573 | 162,300 | 3,573 |
| 2023-08-31 | 3,573 | 3,602 | 3,544 | 3,580 | 162,200 | 3,580 |
| 2023-08-30 | 3,548 | 3,591 | 3,543 | 3,576 | 427,300 | 3,576 |
| 2023-08-29 | 3,550 | 3,553 | 3,515 | 3,553 | 256,700 | 3,553 |
| 2023-08-28 | 3,568 | 3,578 | 3,554 | 3,554 | 81,900 | 3,554 |
| 2023-08-25 | 3,556 | 3,574 | 3,550 | 3,556 | 86,700 | 3,556 |
| 2023-08-24 | 3,520 | 3,555 | 3,512 | 3,548 | 81,700 | 3,548 |
| 2023-08-23 | 3,535 | 3,554 | 3,530 | 3,548 | 72,800 | 3,548 |
| 2023-08-22 | 3,544 | 3,565 | 3,523 | 3,557 | 80,800 | 3,557 |
| 2023-08-21 | 3,555 | 3,580 | 3,523 | 3,544 | 153,500 | 3,544 |
| 2023-08-18 | 3,506 | 3,566 | 3,504 | 3,547 | 144,700 | 3,547 |
| 2023-08-17 | 3,575 | 3,575 | 3,510 | 3,522 | 188,600 | 3,522 |
| 2023-08-16 | 3,556 | 3,582 | 3,541 | 3,569 | 105,700 | 3,569 |
| 2023-08-15 | 3,599 | 3,615 | 3,573 | 3,581 | 85,800 | 3,581 |
| 2023-08-14 | 3,601 | 3,633 | 3,582 | 3,599 | 142,000 | 3,599 |
| 2023-08-10 | 3,593 | 3,605 | 3,566 | 3,605 | 115,400 | 3,605 |
| 2023-08-09 | 3,551 | 3,590 | 3,531 | 3,589 | 132,500 | 3,589 |
| 2023-08-08 | 3,538 | 3,560 | 3,528 | 3,545 | 178,400 | 3,545 |
| 2023-08-07 | 3,548 | 3,569 | 3,496 | 3,521 | 191,700 | 3,521 |
| 2023-08-04 | 3,526 | 3,545 | 3,501 | 3,542 | 164,300 | 3,542 |
| 2023-08-03 | 3,519 | 3,552 | 3,502 | 3,526 | 199,800 | 3,526 |
| 2023-08-02 | 3,531 | 3,562 | 3,526 | 3,535 | 131,300 | 3,535 |
| 2023-08-01 | 3,538 | 3,567 | 3,529 | 3,565 | 168,500 | 3,565 |
| 2023-07-31 | 3,539 | 3,543 | 3,509 | 3,541 | 288,200 | 3,541 |
| 2023-07-28 | 3,465 | 3,505 | 3,454 | 3,498 | 186,800 | 3,498 |
| 2023-07-27 | 3,483 | 3,495 | 3,474 | 3,495 | 169,600 | 3,495 |
| 2023-07-26 | 3,492 | 3,499 | 3,479 | 3,493 | 141,400 | 3,493 |
| 2023-07-25 | 3,515 | 3,516 | 3,491 | 3,502 | 103,600 | 3,502 |
| 2023-07-24 | 3,538 | 3,546 | 3,517 | 3,522 | 77,800 | 3,522 |
| 2023-07-21 | 3,488 | 3,509 | 3,483 | 3,501 | 87,000 | 3,501 |
| 2023-07-20 | 3,531 | 3,533 | 3,486 | 3,488 | 149,100 | 3,488 |
| 2023-07-19 | 3,522 | 3,533 | 3,498 | 3,533 | 108,800 | 3,533 |
| 2023-07-18 | 3,503 | 3,532 | 3,490 | 3,503 | 78,500 | 3,503 |
| 2023-07-14 | 3,488 | 3,498 | 3,474 | 3,496 | 133,700 | 3,496 |
| 2023-07-13 | 3,500 | 3,511 | 3,482 | 3,486 | 103,300 | 3,486 |
| 2023-07-12 | 3,499 | 3,514 | 3,481 | 3,500 | 120,100 | 3,500 |
| 2023-07-11 | 3,529 | 3,536 | 3,491 | 3,501 | 185,300 | 3,501 |
| 2023-07-10 | 3,535 | 3,551 | 3,519 | 3,532 | 126,700 | 3,532 |
| 2023-07-07 | 3,552 | 3,573 | 3,537 | 3,545 | 85,000 | 3,545 |
| 2023-07-06 | 3,573 | 3,602 | 3,560 | 3,568 | 121,100 | 3,568 |
| 2023-07-05 | 3,574 | 3,600 | 3,562 | 3,588 | 96,300 | 3,588 |
| 2023-07-04 | 3,600 | 3,608 | 3,500 | 3,562 | 248,700 | 3,562 |
| 2023-07-03 | 3,620 | 3,649 | 3,610 | 3,622 | 83,100 | 3,622 |
| 2023-06-30 | 3,630 | 3,639 | 3,596 | 3,602 | 114,100 | 3,602 |
| 2023-06-29 | 3,677 | 3,677 | 3,627 | 3,639 | 69,500 | 3,639 |
| 2023-06-28 | 3,616 | 3,678 | 3,616 | 3,678 | 90,500 | 3,678 |
| 2023-06-27 | 3,646 | 3,646 | 3,610 | 3,629 | 78,800 | 3,629 |
| 2023-06-26 | 3,657 | 3,667 | 3,611 | 3,646 | 42,900 | 3,646 |
| 2023-06-23 | 3,670 | 3,673 | 3,635 | 3,653 | 64,500 | 3,653 |
| 2023-06-22 | 3,673 | 3,695 | 3,666 | 3,671 | 63,400 | 3,671 |
| 2023-06-21 | 3,667 | 3,700 | 3,662 | 3,668 | 96,200 | 3,668 |
| 2023-06-20 | 3,674 | 3,683 | 3,651 | 3,679 | 84,200 | 3,679 |
| 2023-06-19 | 3,683 | 3,704 | 3,672 | 3,694 | 70,800 | 3,694 |
| 2023-06-16 | 3,602 | 3,682 | 3,601 | 3,681 | 249,000 | 3,681 |
| 2023-06-15 | 3,615 | 3,618 | 3,601 | 3,601 | 76,400 | 3,601 |
| 2023-06-14 | 3,667 | 3,667 | 3,616 | 3,620 | 78,700 | 3,620 |
| 2023-06-13 | 3,676 | 3,676 | 3,635 | 3,644 | 80,300 | 3,644 |
| 2023-06-12 | 3,691 | 3,715 | 3,662 | 3,672 | 92,800 | 3,672 |
| 2023-06-09 | 3,679 | 3,687 | 3,655 | 3,669 | 168,000 | 3,669 |
| 2023-06-08 | 3,633 | 3,653 | 3,594 | 3,619 | 91,200 | 3,619 |
| 2023-06-07 | 3,660 | 3,686 | 3,628 | 3,632 | 101,800 | 3,632 |
| 2023-06-06 | 3,628 | 3,658 | 3,598 | 3,650 | 84,300 | 3,650 |
| 2023-06-05 | 3,639 | 3,671 | 3,618 | 3,628 | 127,300 | 3,628 |
| 2023-06-02 | 3,520 | 3,585 | 3,520 | 3,585 | 91,300 | 3,585 |
| 2023-06-01 | 3,515 | 3,520 | 3,490 | 3,500 | 146,000 | 3,500 |
| 2023-05-31 | 3,535 | 3,545 | 3,485 | 3,500 | 198,500 | 3,500 |
| 2023-05-30 | 3,580 | 3,590 | 3,535 | 3,560 | 110,200 | 3,560 |
| 2023-05-29 | 3,620 | 3,620 | 3,585 | 3,585 | 61,500 | 3,585 |
| 2023-05-26 | 3,640 | 3,640 | 3,595 | 3,595 | 104,200 | 3,595 |
| 2023-05-25 | 3,655 | 3,680 | 3,630 | 3,630 | 95,900 | 3,630 |
| 2023-05-24 | 3,660 | 3,670 | 3,650 | 3,665 | 75,900 | 3,665 |
| 2023-05-23 | 3,735 | 3,745 | 3,660 | 3,680 | 108,900 | 3,680 |
| 2023-05-22 | 3,705 | 3,730 | 3,680 | 3,715 | 69,000 | 3,715 |
| 2023-05-19 | 3,700 | 3,740 | 3,685 | 3,705 | 72,400 | 3,705 |
| 2023-05-18 | 3,780 | 3,780 | 3,695 | 3,700 | 95,700 | 3,700 |
| 2023-05-17 | 3,785 | 3,810 | 3,770 | 3,780 | 77,600 | 3,780 |
| 2023-05-16 | 3,710 | 3,790 | 3,710 | 3,790 | 81,800 | 3,790 |
| 2023-05-15 | 3,690 | 3,705 | 3,660 | 3,690 | 75,200 | 3,690 |
| 2023-05-12 | 3,630 | 3,660 | 3,620 | 3,645 | 119,700 | 3,645 |
| 2023-05-11 | 3,720 | 3,750 | 3,635 | 3,640 | 178,800 | 3,640 |
| 2023-05-10 | 3,850 | 3,890 | 3,780 | 3,795 | 191,100 | 3,795 |
| 2023-05-09 | 3,800 | 3,830 | 3,795 | 3,820 | 63,800 | 3,820 |
| 2023-05-08 | 3,770 | 3,845 | 3,770 | 3,810 | 62,200 | 3,810 |
| 2023-05-02 | 3,840 | 3,840 | 3,785 | 3,785 | 69,700 | 3,785 |
| 2023-05-01 | 3,775 | 3,830 | 3,755 | 3,820 | 89,800 | 3,820 |
| 2023-04-28 | 3,745 | 3,760 | 3,735 | 3,735 | 93,800 | 3,735 |
| 2023-04-27 | 3,700 | 3,710 | 3,685 | 3,700 | 66,900 | 3,700 |
| 2023-04-26 | 3,735 | 3,735 | 3,700 | 3,715 | 53,700 | 3,715 |
| 2023-04-25 | 3,730 | 3,765 | 3,720 | 3,735 | 62,900 | 3,735 |
| 2023-04-24 | 3,745 | 3,765 | 3,710 | 3,720 | 54,200 | 3,720 |
| 2023-04-21 | 3,700 | 3,730 | 3,700 | 3,725 | 53,500 | 3,725 |
| 2023-04-20 | 3,700 | 3,735 | 3,690 | 3,710 | 47,700 | 3,710 |
| 2023-04-19 | 3,690 | 3,705 | 3,685 | 3,700 | 52,900 | 3,700 |
| 2023-04-18 | 3,710 | 3,720 | 3,690 | 3,700 | 65,800 | 3,700 |
| 2023-04-17 | 3,710 | 3,710 | 3,690 | 3,695 | 53,000 | 3,695 |
| 2023-04-14 | 3,715 | 3,735 | 3,700 | 3,710 | 92,000 | 3,710 |
| 2023-04-13 | 3,700 | 3,715 | 3,690 | 3,700 | 49,200 | 3,700 |
| 2023-04-12 | 3,680 | 3,700 | 3,660 | 3,690 | 92,900 | 3,690 |
| 2023-04-11 | 3,720 | 3,720 | 3,665 | 3,665 | 42,400 | 3,665 |
| 2023-04-10 | 3,675 | 3,685 | 3,660 | 3,680 | 36,600 | 3,680 |
| 2023-04-07 | 3,675 | 3,695 | 3,650 | 3,650 | 41,400 | 3,650 |
| 2023-04-06 | 3,635 | 3,675 | 3,620 | 3,660 | 87,900 | 3,660 |
| 2023-04-05 | 3,705 | 3,705 | 3,630 | 3,630 | 94,500 | 3,630 |
| 2023-04-04 | 3,710 | 3,720 | 3,680 | 3,720 | 130,200 | 3,720 |
| 2023-04-03 | 3,700 | 3,715 | 3,685 | 3,690 | 106,100 | 3,690 |
| 2023-03-31 | 3,715 | 3,720 | 3,685 | 3,695 | 76,000 | 3,695 |
| 2023-03-30 | 3,760 | 3,760 | 3,700 | 3,715 | 62,600 | 3,715 |
| 2023-03-29 | 3,795 | 3,830 | 3,775 | 3,815 | 88,100 | 3,815 |
| 2023-03-28 | 3,780 | 3,795 | 3,750 | 3,780 | 53,400 | 3,780 |
| 2023-03-27 | 3,770 | 3,790 | 3,740 | 3,765 | 78,900 | 3,765 |
| 2023-03-24 | 3,650 | 3,730 | 3,650 | 3,730 | 63,000 | 3,730 |
| 2023-03-23 | 3,650 | 3,685 | 3,645 | 3,670 | 47,500 | 3,670 |
| 2023-03-22 | 3,695 | 3,700 | 3,665 | 3,685 | 63,800 | 3,685 |
| 2023-03-20 | 3,660 | 3,680 | 3,635 | 3,645 | 63,600 | 3,645 |
| 2023-03-17 | 3,690 | 3,705 | 3,680 | 3,680 | 65,100 | 3,680 |
| 2023-03-16 | 3,650 | 3,685 | 3,635 | 3,675 | 77,500 | 3,675 |
| 2023-03-15 | 3,695 | 3,725 | 3,675 | 3,715 | 71,900 | 3,715 |
| 2023-03-14 | 3,700 | 3,715 | 3,640 | 3,695 | 66,100 | 3,695 |
| 2023-03-13 | 3,775 | 3,775 | 3,715 | 3,745 | 54,400 | 3,745 |
| 2023-03-10 | 3,780 | 3,820 | 3,780 | 3,795 | 92,200 | 3,795 |
| 2023-03-09 | 3,800 | 3,825 | 3,795 | 3,815 | 52,500 | 3,815 |
| 2023-03-08 | 3,720 | 3,790 | 3,715 | 3,775 | 81,000 | 3,775 |
| 2023-03-07 | 3,710 | 3,750 | 3,705 | 3,725 | 45,000 | 3,725 |
| 2023-03-06 | 3,740 | 3,740 | 3,700 | 3,705 | 74,300 | 3,705 |
| 2023-03-03 | 3,695 | 3,740 | 3,695 | 3,710 | 155,200 | 3,710 |
| 2023-03-02 | 3,650 | 3,675 | 3,630 | 3,660 | 96,400 | 3,660 |
| 2023-03-01 | 3,620 | 3,640 | 3,610 | 3,620 | 73,200 | 3,620 |
| 2023-02-28 | 3,650 | 3,665 | 3,620 | 3,625 | 100,400 | 3,625 |
| 2023-02-27 | 3,630 | 3,665 | 3,630 | 3,665 | 46,600 | 3,665 |
| 2023-02-24 | 3,615 | 3,635 | 3,605 | 3,625 | 42,000 | 3,625 |
| 2023-02-22 | 3,635 | 3,635 | 3,595 | 3,605 | 66,300 | 3,605 |
| 2023-02-21 | 3,625 | 3,640 | 3,620 | 3,635 | 51,100 | 3,635 |
| 2023-02-20 | 3,660 | 3,670 | 3,640 | 3,640 | 52,900 | 3,640 |
| 2023-02-17 | 3,620 | 3,625 | 3,610 | 3,625 | 35,600 | 3,625 |
| 2023-02-16 | 3,640 | 3,660 | 3,630 | 3,635 | 55,400 | 3,635 |
| 2023-02-15 | 3,630 | 3,650 | 3,580 | 3,640 | 101,700 | 3,640 |
| 2023-02-14 | 3,600 | 3,615 | 3,585 | 3,610 | 50,100 | 3,610 |
| 2023-02-13 | 3,605 | 3,615 | 3,575 | 3,580 | 35,500 | 3,580 |
| 2023-02-10 | 3,580 | 3,605 | 3,570 | 3,585 | 52,400 | 3,585 |
| 2023-02-09 | 3,595 | 3,615 | 3,580 | 3,585 | 38,300 | 3,585 |
| 2023-02-08 | 3,600 | 3,635 | 3,600 | 3,615 | 53,400 | 3,615 |
| 2023-02-07 | 3,575 | 3,620 | 3,565 | 3,580 | 59,500 | 3,580 |
| 2023-02-06 | 3,665 | 3,680 | 3,545 | 3,545 | 142,800 | 3,545 |
| 2023-02-03 | 3,660 | 3,680 | 3,575 | 3,630 | 178,300 | 3,630 |
| 2023-02-02 | 3,715 | 3,735 | 3,690 | 3,690 | 75,300 | 3,690 |
| 2023-02-01 | 3,780 | 3,780 | 3,730 | 3,730 | 35,200 | 3,730 |
| 2023-01-31 | 3,750 | 3,785 | 3,750 | 3,765 | 69,700 | 3,765 |
| 2023-01-30 | 3,755 | 3,765 | 3,735 | 3,755 | 53,200 | 3,755 |
| 2023-01-27 | 3,780 | 3,790 | 3,765 | 3,775 | 32,700 | 3,775 |
| 2023-01-26 | 3,805 | 3,810 | 3,765 | 3,785 | 57,600 | 3,785 |
| 2023-01-25 | 3,810 | 3,835 | 3,780 | 3,815 | 47,500 | 3,815 |
| 2023-01-24 | 3,810 | 3,840 | 3,810 | 3,825 | 39,700 | 3,825 |
| 2023-01-23 | 3,810 | 3,840 | 3,800 | 3,825 | 62,100 | 3,825 |
| 2023-01-20 | 3,780 | 3,790 | 3,760 | 3,775 | 35,000 | 3,775 |
| 2023-01-19 | 3,730 | 3,770 | 3,730 | 3,760 | 51,000 | 3,760 |
| 2023-01-18 | 3,735 | 3,770 | 3,725 | 3,740 | 60,400 | 3,740 |
| 2023-01-17 | 3,745 | 3,760 | 3,720 | 3,740 | 48,900 | 3,740 |
| 2023-01-16 | 3,690 | 3,755 | 3,690 | 3,725 | 46,700 | 3,725 |
| 2023-01-13 | 3,670 | 3,715 | 3,670 | 3,705 | 71,500 | 3,705 |
| 2023-01-12 | 3,685 | 3,685 | 3,655 | 3,675 | 38,100 | 3,675 |
| 2023-01-11 | 3,665 | 3,700 | 3,660 | 3,660 | 45,500 | 3,660 |
| 2023-01-10 | 3,710 | 3,725 | 3,665 | 3,665 | 69,500 | 3,665 |
| 2023-01-06 | 3,730 | 3,730 | 3,660 | 3,675 | 64,900 | 3,675 |
| 2023-01-05 | 3,750 | 3,760 | 3,695 | 3,695 | 82,400 | 3,695 |
| 2023-01-04 | 3,850 | 3,855 | 3,775 | 3,780 | 55,700 | 3,780 |
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
