4521 科研製薬(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,421	1,461	1,421	1,451	318,870	2,524.03
1983-12-27	1,401	1,421	1,381	1,401	707,712	2,437.05
1983-12-26	1,351	1,371	1,331	1,341	97,960	2,332.68
1983-12-24	1,301	1,351	1,301	1,351	29,988	2,350.08
1983-12-23	1,361	1,361	1,301	1,301	59,976	2,263.10
1983-12-22	1,311	1,371	1,301	1,361	182,926	2,367.47
1983-12-21	1,230	1,271	1,220	1,271	139,943	2,210.92
1983-12-20	1,220	1,251	1,210	1,210	110,955	2,104.81
1983-12-19	1,220	1,251	1,210	1,220	44,982	2,122.20
1983-12-17	1,210	1,251	1,200	1,241	51,979	2,158.73
1983-12-16	1,210	1,220	1,200	1,210	114,953	2,104.81
1983-12-15	1,230	1,241	1,220	1,220	81,967	2,122.20
1983-12-14	1,241	1,251	1,220	1,220	55,977	2,122.20
1983-12-13	1,271	1,271	1,241	1,261	50,979	2,193.52
1983-12-12	1,281	1,281	1,261	1,261	59,976	2,193.52
1983-12-09	1,291	1,291	1,271	1,271	35,985	2,210.92
1983-12-08	1,291	1,311	1,281	1,281	49,980	2,228.31
1983-12-07	1,301	1,301	1,271	1,271	35,985	2,210.92
1983-12-06	1,291	1,351	1,261	1,331	103,958	2,315.29
1983-12-05	1,281	1,291	1,281	1,291	33,986	2,245.71
1983-12-03	1,261	1,301	1,251	1,281	45,981	2,228.31
1983-12-02	1,311	1,331	1,261	1,261	56,977	2,193.52
1983-12-01	1,301	1,341	1,291	1,331	68,972	2,315.29
1983-11-30	1,251	1,291	1,251	1,291	72,970	2,245.71
1983-11-29	1,220	1,271	1,210	1,271	75,969	2,210.92
1983-11-28	1,271	1,271	1,210	1,230	85,965	2,139.60
1983-11-26	1,301	1,301	1,281	1,291	42,983	2,245.71
1983-11-25	1,301	1,301	1,281	1,301	111,955	2,263.10
1983-11-24	1,301	1,321	1,291	1,301	106,957	2,263.10
1983-11-22	1,301	1,301	1,301	1,301	50,979	2,263.10
1983-11-21	1,301	1,351	1,291	1,301	74,970	2,263.10
1983-11-19	1,311	1,311	1,291	1,291	92,962	2,245.71
1983-11-18	1,351	1,351	1,331	1,331	79,968	2,315.29
1983-11-17	1,361	1,371	1,341	1,351	87,964	2,350.08
1983-11-16	1,361	1,381	1,351	1,361	85,965	2,367.47
1983-11-15	1,361	1,391	1,361	1,361	54,978	2,367.47
1983-11-14	1,371	1,381	1,361	1,361	43,982	2,367.47
1983-11-11	1,381	1,381	1,361	1,361	128,948	2,367.47
1983-11-10	1,361	1,401	1,361	1,391	72,970	2,419.66
1983-11-09	1,341	1,381	1,341	1,371	117,952	2,384.87
1983-11-08	1,331	1,371	1,331	1,351	82,966	2,350.08
1983-11-07	1,351	1,361	1,341	1,341	117,952	2,332.68
1983-11-04	1,371	1,371	1,361	1,361	170,931	2,367.47
1983-11-02	1,391	1,401	1,381	1,381	153,937	2,402.26
1983-11-01	1,391	1,401	1,391	1,391	105,957	2,419.66
1983-10-31	1,401	1,411	1,391	1,391	120,951	2,419.66
1983-10-29	1,401	1,411	1,401	1,401	108,956	2,437.05
1983-10-28	1,411	1,421	1,401	1,401	93,962	2,437.05
1983-10-27	1,411	1,421	1,411	1,421	60,975	2,471.84
1983-10-26	1,421	1,421	1,411	1,411	80,967	2,454.45
1983-10-25	1,421	1,431	1,411	1,431	71,971	2,489.24
1983-10-24	1,431	1,431	1,411	1,421	17,993	2,471.84
1983-10-22	1,451	1,451	1,411	1,421	102,958	2,471.84
1983-10-21	1,411	1,451	1,411	1,451	108,956	2,524.03
1983-10-20	1,421	1,431	1,411	1,411	63,974	2,454.45
1983-10-19	1,441	1,441	1,411	1,431	90,963	2,489.24
1983-10-18	1,451	1,451	1,431	1,451	40,983	2,524.03
1983-10-17	1,441	1,451	1,441	1,451	36,985	2,524.03
1983-10-15	1,451	1,451	1,431	1,441	45,981	2,506.63
1983-10-14	1,461	1,471	1,441	1,451	142,942	2,524.03
1983-10-13	1,511	1,511	1,471	1,491	19,992	2,593.61
1983-10-12	1,461	1,491	1,461	1,491	54,978	2,593.61
1983-10-11	1,531	1,581	1,451	1,461	184,925	2,541.42
1983-10-07	1,471	1,531	1,471	1,531	128,948	2,663.19
1983-10-06	1,441	1,501	1,441	1,491	126,948	2,593.61
1983-10-05	1,461	1,481	1,431	1,431	129,947	2,489.24
1983-10-04	1,471	1,481	1,451	1,451	34,986	2,524.03
1983-10-03	1,471	1,501	1,471	1,501	29,988	2,611
1983-10-01	1,481	1,481	1,471	1,471	46,981	2,558.82
1983-09-30	1,461	1,501	1,431	1,451	67,972	2,524.03
1983-09-29	1,441	1,461	1,421	1,461	126,948	2,541.42
1983-09-28	1,581	1,591	1,501	1,511	202,918	2,628.40
1983-09-27	1,461	1,571	1,461	1,551	613,751	2,697.98
1983-09-26	1,421	1,451	1,401	1,421	182,926	2,471.84
1983-09-24	1,461	1,471	1,431	1,431	83,966	2,489.24
1983-09-22	1,431	1,501	1,431	1,471	170,931	2,558.82
1983-09-21	1,421	1,451	1,411	1,421	139,943	2,471.84
1983-09-20	1,421	1,431	1,401	1,401	85,965	2,437.05
1983-09-19	1,471	1,481	1,441	1,441	89,963	2,506.63
1983-09-16	1,491	1,491	1,471	1,471	70,971	2,558.82
1983-09-14	1,491	1,501	1,481	1,481	124,949	2,576.21
1983-09-13	1,511	1,531	1,481	1,481	104,957	2,576.21
1983-09-12	1,511	1,531	1,511	1,511	52,978	2,628.40
1983-09-09	1,511	1,551	1,501	1,541	129,947	2,680.58
1983-09-08	1,511	1,521	1,511	1,521	30,987	2,645.79
1983-09-07	1,511	1,561	1,501	1,511	81,967	2,628.40
1983-09-06	1,501	1,531	1,501	1,521	131,946	2,645.79
1983-09-05	1,511	1,521	1,501	1,501	213,913	2,611
1983-09-03	1,521	1,521	1,511	1,511	50,979	2,628.40
1983-09-02	1,531	1,531	1,511	1,511	78,968	2,628.40
1983-09-01	1,551	1,561	1,531	1,541	66,973	2,680.58
1983-08-31	1,581	1,581	1,551	1,551	48,980	2,697.98
1983-08-30	1,531	1,571	1,511	1,571	171,930	2,732.77
1983-08-29	1,551	1,581	1,501	1,561	263,893	2,715.37
1983-08-27	1,611	1,631	1,611	1,611	32,987	2,802.35
1983-08-26	1,621	1,631	1,601	1,601	60,975	2,784.95
1983-08-25	1,631	1,641	1,601	1,601	138,944	2,784.95
1983-08-24	1,641	1,651	1,601	1,601	168,931	2,784.95
1983-08-23	1,641	1,651	1,631	1,631	167,932	2,837.14
1983-08-22	1,641	1,651	1,641	1,651	73,970	2,871.93
1983-08-20	1,661	1,661	1,631	1,631	55,977	2,837.14
1983-08-19	1,671	1,681	1,631	1,661	155,937	2,889.32
1983-08-18	1,661	1,681	1,651	1,671	102,958	2,906.72
1983-08-17	1,631	1,661	1,631	1,651	152,938	2,871.93
1983-08-16	1,691	1,691	1,631	1,631	77,968	2,837.14
1983-08-15	1,641	1,751	1,621	1,701	111,955	2,958.90
1983-08-12	1,641	1,661	1,631	1,631	111,955	2,837.14
1983-08-11	1,651	1,661	1,641	1,641	79,968	2,854.53
1983-08-10	1,681	1,681	1,641	1,641	68,972	2,854.53
1983-08-09	1,681	1,691	1,651	1,651	80,967	2,871.93
1983-08-08	1,641	1,681	1,641	1,651	87,964	2,871.93
1983-08-06	1,661	1,681	1,651	1,651	99,959	2,871.93
1983-08-05	1,691	1,701	1,661	1,661	131,946	2,889.32
1983-08-04	1,721	1,731	1,691	1,711	118,952	2,976.30
1983-08-03	1,771	1,771	1,701	1,741	103,958	3,028.48
1983-08-02	1,671	1,771	1,671	1,751	192,922	3,045.88
1983-08-01	1,711	1,751	1,671	1,671	98,960	2,906.72
1983-07-30	1,711	1,711	1,631	1,631	43,982	2,837.14
1983-07-29	1,741	1,751	1,711	1,711	153,937	2,976.30
1983-07-28	1,771	1,781	1,731	1,731	167,932	3,011.09
1983-07-27	1,761	1,781	1,751	1,751	207,916	3,045.88
1983-07-26	1,821	1,821	1,751	1,771	135,945	3,080.67
1983-07-25	1,841	1,891	1,781	1,831	254,896	3,185.04
1983-07-23	1,761	1,851	1,751	1,821	276,888	3,167.65
1983-07-22	1,741	1,761	1,731	1,751	229,907	3,045.88
1983-07-21	1,761	1,781	1,731	1,771	193,921	3,080.67
1983-07-20	1,771	1,791	1,751	1,751	225,908	3,045.88
1983-07-19	1,801	1,801	1,741	1,741	169,931	3,028.48
1983-07-18	1,821	1,821	1,761	1,811	151,938	3,150.25
1983-07-15	1,801	1,831	1,761	1,821	263,893	3,167.65
1983-07-14	1,871	1,931	1,811	1,831	573,767	3,185.04
1983-07-13	1,731	1,851	1,711	1,841	638,740	3,202.44
1983-07-12	1,801	1,821	1,741	1,741	383,844	3,028.48
1983-07-11	1,841	1,841	1,781	1,781	300,878	3,098.06
1983-07-09	1,891	1,891	1,831	1,831	248,899	3,185.04
1983-07-08	1,841	1,941	1,821	1,871	837,660	3,254.62
1983-07-07	1,861	1,911	1,811	1,851	1,264,486	3,219.83
1983-07-06	2,001	2,011	1,961	1,981	2,901,821	3,445.97
1983-07-05	1,931	1,971	1,701	1,701	4,152,313	2,958.90
1983-07-04	1,701	1,781	1,661	1,781	1,639,334	3,098.06
1983-07-02	1,691	1,701	1,671	1,691	346,859	2,941.51
1983-07-01	1,671	1,751	1,631	1,631	1,792,272	2,837.14
1983-06-30	1,561	1,671	1,561	1,651	1,124,543	2,871.93
1983-06-29	1,571	1,571	1,541	1,561	180,926	2,715.37
1983-06-28	1,551	1,561	1,501	1,511	342,861	2,628.40
1983-06-27	1,551	1,581	1,521	1,541	104,957	2,680.58
1983-06-25	1,601	1,611	1,551	1,551	190,922	2,697.98
1983-06-24	1,541	1,601	1,541	1,581	257,895	2,750.16
1983-06-23	1,561	1,581	1,531	1,551	144,941	2,697.98
1983-06-22	1,521	1,551	1,501	1,551	206,916	2,697.98
1983-06-21	1,561	1,561	1,521	1,521	135,945	2,645.79
1983-06-20	1,531	1,561	1,531	1,541	146,940	2,680.58
1983-06-17	1,571	1,571	1,531	1,531	161,934	2,663.19
1983-06-16	1,561	1,581	1,551	1,561	115,953	2,715.37
1983-06-15	1,591	1,591	1,551	1,581	134,945	2,750.16
1983-06-14	1,571	1,601	1,551	1,571	162,934	2,732.77
1983-06-13	1,611	1,631	1,591	1,601	194,921	2,784.95
1983-06-11	1,641	1,671	1,611	1,611	984,600	2,802.35
1983-06-10	1,631	1,631	1,601	1,631	430,825	2,837.14
1983-06-09	1,551	1,651	1,521	1,581	833,661	2,750.16
1983-06-08	1,531	1,561	1,511	1,551	124,949	2,697.98
1983-06-07	1,541	1,581	1,501	1,501	214,913	2,611
1983-06-06	1,551	1,561	1,511	1,531	77,968	2,663.19
1983-06-04	1,491	1,551	1,491	1,501	130,947	2,611
1983-06-03	1,551	1,561	1,471	1,471	213,913	2,558.82
1983-06-02	1,551	1,581	1,521	1,521	157,936	2,645.79
1983-06-01	1,591	1,591	1,551	1,551	234,905	2,697.98
1983-05-31	1,631	1,651	1,551	1,591	251,898	2,767.56
1983-05-30	1,651	1,671	1,611	1,611	377,846	2,802.35
1983-05-28	1,671	1,671	1,631	1,631	643,738	2,837.14
1983-05-27	1,631	1,681	1,621	1,671	1,079,561	2,906.72
1983-05-26	1,631	1,631	1,601	1,611	353,856	2,802.35
1983-05-25	1,601	1,651	1,601	1,601	966,607	2,784.95
1983-05-24	1,541	1,601	1,541	1,571	420,829	2,732.77
1983-05-23	1,601	1,601	1,551	1,551	240,902	2,697.98
1983-05-20	1,561	1,601	1,541	1,591	977,603	2,767.56
1983-05-19	1,601	1,601	1,531	1,531	691,719	2,663.19
1983-05-18	1,441	1,601	1,441	1,571	1,140,537	2,732.77
1983-05-17	1,441	1,461	1,421	1,421	86,965	2,471.84
1983-05-16	1,461	1,471	1,421	1,451	114,953	2,524.03
1983-05-14	1,451	1,491	1,441	1,461	81,967	2,541.42
1983-05-13	1,411	1,461	1,401	1,441	80,967	2,506.63
1983-05-12	1,421	1,441	1,401	1,411	188,923	2,454.45
1983-05-11	1,431	1,451	1,411	1,411	92,962	2,454.45
1983-05-10	1,461	1,471	1,421	1,421	98,960	2,471.84
1983-05-09	1,481	1,491	1,451	1,461	61,975	2,541.42
1983-05-07	1,491	1,501	1,451	1,491	84,965	2,593.61
1983-05-06	1,511	1,511	1,481	1,501	224,909	2,611
1983-05-04	1,381	1,511	1,381	1,501	394,840	2,611
1983-05-02	1,371	1,381	1,371	1,371	119,951	2,384.87
1983-04-30	1,371	1,381	1,371	1,371	94,961	2,384.87
1983-04-28	1,381	1,391	1,371	1,381	252,897	2,402.26
1983-04-27	1,391	1,401	1,381	1,391	154,937	2,419.66
1983-04-26	1,401	1,401	1,381	1,391	107,956	2,419.66
1983-04-25	1,401	1,421	1,391	1,401	83,966	2,437.05
1983-04-23	1,391	1,401	1,381	1,391	71,971	2,419.66
1983-04-22	1,391	1,401	1,381	1,401	83,966	2,437.05
1983-04-21	1,401	1,401	1,381	1,391	154,937	2,419.66
1983-04-20	1,401	1,411	1,391	1,401	238,903	2,437.05
1983-04-19	1,411	1,431	1,401	1,431	93,962	2,489.24
1983-04-18	1,421	1,431	1,421	1,421	55,977	2,471.84
1983-04-15	1,411	1,431	1,401	1,411	170,931	2,454.45
1983-04-14	1,431	1,441	1,411	1,411	118,952	2,454.45
1983-04-13	1,431	1,451	1,431	1,441	48,980	2,506.63
1983-04-12	1,431	1,451	1,411	1,431	107,956	2,489.24
1983-04-11	1,421	1,421	1,411	1,421	143,942	2,471.84
1983-04-09	1,421	1,431	1,411	1,411	72,970	2,454.45
1983-04-08	1,421	1,441	1,411	1,421	85,965	2,471.84
1983-04-07	1,441	1,451	1,421	1,431	104,957	2,489.24
1983-04-06	1,451	1,451	1,421	1,451	77,968	2,524.03
1983-04-05	1,471	1,481	1,441	1,441	54,978	2,506.63
1983-04-04	1,451	1,491	1,441	1,471	49,980	2,558.82
1983-04-02	1,441	1,461	1,441	1,441	58,976	2,506.63
1983-04-01	1,461	1,481	1,421	1,451	98,960	2,524.03
1983-03-31	1,491	1,491	1,471	1,491	70,971	2,593.61
1983-03-30	1,471	1,511	1,471	1,481	76,969	2,576.21
1983-03-29	1,531	1,531	1,461	1,461	109,955	2,541.42
1983-03-28	1,511	1,521	1,491	1,511	227,907	2,628.40
1983-03-26	1,411	1,431	1,401	1,431	264,892	2,489.24
1983-03-25	1,421	1,431	1,411	1,411	210,914	2,454.45
1983-03-24	1,441	1,441	1,421	1,421	243,901	2,471.84
1983-03-23	1,451	1,461	1,441	1,441	249,898	2,506.63
1983-03-22	1,461	1,471	1,451	1,451	13,994	2,524.03
1983-03-18	1,481	1,481	1,451	1,461	125,949	2,541.42
1983-03-17	1,481	1,501	1,471	1,471	81,967	2,558.82
1983-03-16	1,471	1,521	1,471	1,521	124,949	2,645.79
1983-03-15	1,481	1,481	1,451	1,451	158,935	2,524.03
1983-03-14	1,471	1,481	1,471	1,471	68,972	2,558.82
1983-03-12	1,461	1,471	1,451	1,461	50,979	2,541.42
1983-03-11	1,491	1,491	1,451	1,451	212,913	2,524.03
1983-03-10	1,471	1,471	1,451	1,451	177,928	2,524.03
1983-03-09	1,481	1,501	1,431	1,491	208,915	2,593.61
1983-03-08	1,511	1,521	1,481	1,491	149,939	2,593.61
1983-03-07	1,511	1,531	1,511	1,511	62,974	2,628.40
1983-03-05	1,531	1,551	1,511	1,511	61,975	2,628.40
1983-03-04	1,541	1,551	1,501	1,501	130,947	2,611
1983-03-03	1,551	1,571	1,521	1,521	147,940	2,645.79
1983-03-02	1,591	1,621	1,521	1,551	198,919	2,697.98
1983-03-01	1,641	1,641	1,581	1,581	243,901	2,750.16
1983-02-28	1,631	1,671	1,621	1,641	431,825	2,854.53
1983-02-26	1,631	1,641	1,611	1,611	260,894	2,802.35
1983-02-25	1,601	1,641	1,571	1,621	576,766	2,819.74
1983-02-24	1,571	1,611	1,551	1,571	504,795	2,732.77
1983-02-23	1,521	1,581	1,521	1,581	370,849	2,750.16
1983-02-22	1,521	1,581	1,501	1,501	289,882	2,611
1983-02-21	1,481	1,521	1,471	1,521	129,947	2,645.79
1983-02-18	1,481	1,501	1,461	1,481	142,942	2,576.21
1983-02-17	1,541	1,541	1,491	1,531	113,954	2,663.19
1983-02-16	1,531	1,561	1,521	1,521	182,926	2,645.79
1983-02-15	1,571	1,571	1,521	1,521	243,901	2,645.79
1983-02-14	1,541	1,591	1,531	1,541	131,946	2,680.58
1983-02-12	1,561	1,571	1,531	1,571	160,935	2,732.77
1983-02-10	1,481	1,571	1,471	1,501	294,880	2,611
1983-02-09	1,481	1,501	1,471	1,471	81,967	2,558.82
1983-02-08	1,471	1,491	1,451	1,471	195,920	2,558.82
1983-02-07	1,481	1,501	1,471	1,471	99,959	2,558.82
1983-02-05	1,491	1,511	1,481	1,481	102,958	2,576.21
1983-02-04	1,511	1,541	1,481	1,491	154,937	2,593.61
1983-02-03	1,551	1,561	1,511	1,511	167,932	2,628.40
1983-02-02	1,561	1,561	1,501	1,551	161,934	2,697.98
1983-02-01	1,601	1,611	1,551	1,551	202,918	2,697.98
1983-01-31	1,631	1,641	1,601	1,601	137,944	2,784.95
1983-01-29	1,641	1,661	1,621	1,621	189,923	2,819.74
1983-01-28	1,671	1,711	1,621	1,621	1,104,551	2,819.74
1983-01-27	1,621	1,661	1,601	1,651	448,818	2,871.93
1983-01-26	1,621	1,621	1,601	1,601	231,906	2,784.95
1983-01-25	1,621	1,651	1,591	1,591	307,875	2,767.56
1983-01-24	1,631	1,681	1,621	1,621	321,869	2,819.74
1983-01-22	1,661	1,671	1,621	1,631	262,893	2,837.14
1983-01-21	1,691	1,721	1,651	1,661	1,345,453	2,889.32
1983-01-20	1,641	1,701	1,621	1,661	2,051,167	2,889.32
1983-01-19	1,601	1,621	1,591	1,611	273,889	2,802.35
1983-01-18	1,611	1,611	1,551	1,581	196,920	2,750.16
1983-01-17	1,671	1,671	1,581	1,581	417,830	2,750.16
1983-01-14	1,601	1,661	1,601	1,641	1,200,512	2,854.53
1983-01-13	1,571	1,591	1,531	1,571	180,926	2,732.77
1983-01-12	1,601	1,631	1,571	1,571	637,741	2,732.77
1983-01-11	1,631	1,641	1,561	1,571	746,697	2,732.77
1983-01-10	1,511	1,621	1,511	1,621	906,632	2,819.74
1983-01-08	1,501	1,511	1,491	1,501	274,888	2,611
1983-01-07	1,511	1,521	1,471	1,501	279,886	2,611
1983-01-06	1,411	1,511	1,401	1,501	303,877	2,611
1983-01-05	1,401	1,411	1,381	1,401	41,983	2,437.05
1983-01-04	1,411	1,411	1,381	1,381	40,983	2,402.26

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