4521 科研製薬(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	3,601	3,631	3,461	3,561	361,853	6,194.39
1984-12-27	3,611	3,782	3,551	3,551	297,879	6,177
1984-12-26	3,702	3,702	3,511	3,611	647,737	6,281.37
1984-12-25	3,451	3,691	3,401	3,671	648,736	6,385.74
1984-12-24	3,311	3,501	3,301	3,361	508,793	5,846.49
1984-12-22	3,131	3,281	3,131	3,201	136,944	5,568.17
1984-12-21	3,271	3,301	3,101	3,121	213,913	5,429.01
1984-12-20	3,261	3,381	3,211	3,211	356,855	5,585.56
1984-12-19	3,121	3,551	3,111	3,271	651,735	5,689.93
1984-12-18	3,191	3,241	3,111	3,161	249,898	5,498.59
1984-12-17	3,151	3,241	3,101	3,161	167,932	5,498.59
1984-12-15	3,291	3,291	3,101	3,201	83,966	5,568.17
1984-12-14	3,201	3,261	3,081	3,261	259,894	5,672.54
1984-12-13	3,301	3,301	3,131	3,231	179,927	5,620.35
1984-12-12	3,401	3,431	3,321	3,351	297,879	5,829.09
1984-12-11	2,941	3,301	2,941	3,301	813,669	5,742.12
1984-12-10	3,151	3,221	2,901	2,901	495,799	5,046.31
1984-12-07	3,611	3,611	3,361	3,401	488,801	5,916.07
1984-12-06	3,661	3,852	3,661	3,702	347,859	6,439.66
1984-12-05	3,752	3,792	3,551	3,691	531,784	6,420.53
1984-12-04	4,072	4,152	3,762	3,802	698,716	6,613.61
1984-12-03	4,292	4,312	4,032	4,062	504,795	7,065.88
1984-12-01	4,292	4,382	4,242	4,262	855,652	7,413.79
1984-11-30	4,112	4,282	4,112	4,242	688,720	7,379
1984-11-29	4,132	4,302	4,062	4,102	864,649	7,135.46
1984-11-28	4,402	4,402	4,082	4,082	2,183,113	7,100.67
1984-11-27	4,132	4,382	4,062	4,302	1,047,574	7,483.37
1984-11-26	4,102	4,292	4,102	4,122	925,624	7,170.25
1984-11-24	4,252	4,252	4,022	4,102	483,803	7,135.46
1984-11-22	4,432	4,482	4,212	4,222	2,413,020	7,344.21
1984-11-21	4,282	4,532	4,262	4,532	3,817,449	7,883.45
1984-11-20	4,102	4,162	4,002	4,032	1,473,401	7,013.70
1984-11-19	4,152	4,262	4,052	4,052	4,551,151	7,048.49
1984-11-17	3,702	4,002	3,661	4,002	1,588,355	6,961.51
1984-11-16	3,681	3,752	3,651	3,681	1,555,368	6,403.13
1984-11-15	3,651	3,722	3,501	3,581	1,571,362	6,229.18
1984-11-14	3,401	3,742	3,351	3,611	2,496,986	6,281.37
1984-11-13	3,101	3,251	3,091	3,251	392,840	5,655.14
1984-11-12	3,231	3,231	3,131	3,131	206,916	5,446.40
1984-11-09	3,211	3,251	3,161	3,181	351,857	5,533.38
1984-11-08	3,161	3,291	3,151	3,201	309,874	5,568.17
1984-11-07	3,401	3,401	3,211	3,211	470,809	5,585.56
1984-11-06	3,361	3,441	3,311	3,311	409,833	5,759.51
1984-11-05	3,331	3,421	3,281	3,351	201,918	5,829.09
1984-11-02	3,511	3,581	3,301	3,381	727,704	5,881.28
1984-11-01	3,251	3,501	3,201	3,501	1,142,536	6,090.02
1984-10-31	3,301	3,451	3,161	3,301	566,770	5,742.12
1984-10-30	3,581	3,581	3,351	3,351	709,712	5,829.09
1984-10-29	3,401	3,601	3,351	3,481	1,200,512	6,055.23
1984-10-27	3,501	3,501	3,311	3,351	649,736	5,829.09
1984-10-26	3,802	3,822	3,431	3,451	2,973,792	6,003.04
1984-10-25	3,802	4,002	3,521	3,551	3,612,532	6,177
1984-10-24	3,912	3,912	3,902	3,902	4,621,123	6,787.56
1984-10-23	3,101	3,501	3,101	3,461	6,009,558	6,020.44
1984-10-22	3,181	3,181	3,011	3,011	2,620,935	5,237.66
1984-10-20	3,001	3,181	2,971	3,131	3,582,544	5,446.40
1984-10-19	2,511	2,871	2,421	2,871	2,908,818	4,994.13
1984-10-18	2,441	2,531	2,411	2,471	1,778,278	4,298.33
1984-10-17	2,281	2,441	2,251	2,381	1,110,549	4,141.77
1984-10-16	2,101	2,161	1,981	2,161	401,837	3,759.08
1984-10-15	2,151	2,161	2,101	2,131	126,948	3,706.89
1984-10-12	2,281	2,281	2,151	2,151	171,930	3,741.68
1984-10-11	2,151	2,271	2,151	2,271	208,915	3,950.42
1984-10-09	2,151	2,181	2,101	2,181	307,875	3,793.87
1984-10-08	2,181	2,201	2,151	2,161	127,948	3,759.08
1984-10-06	2,211	2,241	2,201	2,201	101,959	3,828.66
1984-10-05	2,211	2,241	2,201	2,221	129,947	3,863.45
1984-10-04	2,271	2,291	2,211	2,221	170,931	3,863.45
1984-10-03	2,291	2,351	2,241	2,271	189,923	3,950.42
1984-10-02	2,301	2,341	2,261	2,271	115,953	3,950.42
1984-10-01	2,351	2,401	2,311	2,331	518,789	4,054.79
1984-09-29	2,231	2,391	2,231	2,351	248,899	4,089.58
1984-09-28	2,281	2,301	2,151	2,291	426,827	3,985.21
1984-09-27	2,331	2,331	2,281	2,321	142,942	4,037.40
1984-09-26	2,261	2,391	2,261	2,371	349,858	4,124.38
1984-09-25	2,211	2,231	2,171	2,171	289,882	3,776.47
1984-09-22	2,201	2,251	2,201	2,251	178,927	3,915.63
1984-09-21	2,211	2,241	2,181	2,181	268,891	3,793.87
1984-09-20	2,321	2,321	2,241	2,241	198,919	3,898.24
1984-09-19	2,271	2,291	2,261	2,281	154,937	3,967.82
1984-09-18	2,301	2,321	2,251	2,261	172,930	3,933.03
1984-09-17	2,311	2,341	2,271	2,301	155,937	4,002.61
1984-09-14	2,361	2,381	2,301	2,301	147,940	4,002.61
1984-09-13	2,371	2,431	2,371	2,371	186,924	4,124.38
1984-09-12	2,451	2,451	2,351	2,361	232,905	4,106.98
1984-09-11	2,511	2,551	2,421	2,421	259,894	4,211.35
1984-09-10	2,531	2,531	2,481	2,491	118,952	4,333.12
1984-09-07	2,521	2,591	2,511	2,521	301,877	4,385.30
1984-09-06	2,501	2,551	2,481	2,511	208,915	4,367.91
1984-09-05	2,591	2,591	2,471	2,471	245,900	4,298.33
1984-09-04	2,671	2,671	2,561	2,591	254,896	4,507.07
1984-09-03	2,711	2,731	2,641	2,661	890,638	4,628.83
1984-09-01	2,601	2,681	2,581	2,671	648,736	4,646.23
1984-08-31	2,571	2,631	2,521	2,561	585,762	4,454.88
1984-08-30	2,521	2,621	2,451	2,591	660,732	4,507.07
1984-08-29	2,551	2,561	2,481	2,491	651,735	4,333.12
1984-08-28	2,491	2,551	2,491	2,531	657,733	4,402.70
1984-08-27	2,281	2,471	2,281	2,461	447,818	4,280.93
1984-08-25	2,291	2,301	2,271	2,281	131,946	3,967.82
1984-08-24	2,291	2,301	2,261	2,301	164,933	4,002.61
1984-08-23	2,261	2,341	2,241	2,301	176,928	4,002.61
1984-08-22	2,291	2,301	2,261	2,261	168,931	3,933.03
1984-08-21	2,331	2,331	2,291	2,301	161,934	4,002.61
1984-08-20	2,331	2,341	2,311	2,341	86,965	4,072.19
1984-08-18	2,351	2,361	2,311	2,351	135,945	4,089.58
1984-08-17	2,341	2,391	2,331	2,351	268,891	4,089.58
1984-08-16	2,311	2,341	2,261	2,301	250,898	4,002.61
1984-08-15	2,341	2,391	2,321	2,321	239,903	4,037.40
1984-08-14	2,381	2,381	2,331	2,361	145,941	4,106.98
1984-08-13	2,371	2,441	2,371	2,391	111,955	4,159.17
1984-08-10	2,381	2,451	2,331	2,451	296,879	4,263.54
1984-08-09	2,481	2,481	2,401	2,401	148,939	4,176.56
1984-08-08	2,491	2,531	2,431	2,481	371,849	4,315.72
1984-08-07	2,331	2,451	2,331	2,441	153,937	4,246.14
1984-08-06	2,381	2,401	2,321	2,331	207,916	4,054.79
1984-08-04	2,311	2,381	2,311	2,341	349,858	4,072.19
1984-08-03	2,451	2,511	2,411	2,431	544,779	4,228.75
1984-08-02	2,611	2,651	2,511	2,531	473,807	4,402.70
1984-08-01	2,661	2,701	2,611	2,611	666,729	4,541.86
1984-07-31	2,651	2,701	2,601	2,621	608,753	4,559.25
1984-07-30	2,701	2,711	2,631	2,631	540,780	4,576.65
1984-07-28	2,741	2,741	2,661	2,701	1,015,587	4,698.41
1984-07-27	2,791	2,791	2,661	2,661	1,856,246	4,628.83
1984-07-26	2,681	2,791	2,561	2,741	3,875,425	4,767.99
1984-07-25	2,641	2,671	2,531	2,641	1,172,524	4,594.04
1984-07-24	2,431	2,611	2,431	2,551	735,701	4,437.49
1984-07-23	2,631	2,701	2,451	2,471	1,007,591	4,298.33
1984-07-21	2,481	2,641	2,461	2,621	803,673	4,559.25
1984-07-20	2,531	2,571	2,461	2,491	751,695	4,333.12
1984-07-19	2,581	2,651	2,511	2,511	1,541,374	4,367.91
1984-07-18	2,701	2,721	2,581	2,611	2,916,815	4,541.86
1984-07-17	2,501	2,741	2,481	2,741	5,726,673	4,767.99
1984-07-16	2,351	2,451	2,341	2,451	1,709,306	4,263.54
1984-07-13	2,211	2,301	2,141	2,301	476,806	4,002.61
1984-07-12	2,141	2,241	2,101	2,191	896,636	3,811.26
1984-07-11	2,091	2,171	2,031	2,171	383,844	3,776.47
1984-07-10	2,081	2,101	2,011	2,011	218,911	3,498.15
1984-07-09	2,011	2,051	2,001	2,051	170,931	3,567.73
1984-07-07	1,981	2,001	1,961	2,001	98,960	3,480.76
1984-07-06	2,051	2,061	1,961	1,961	130,947	3,411.18
1984-07-05	1,951	2,051	1,951	2,051	204,917	3,567.73
1984-07-04	1,981	1,981	1,911	1,911	168,931	3,324.20
1984-07-03	2,051	2,091	1,971	1,971	67,972	3,428.57
1984-07-02	2,061	2,101	2,051	2,051	110,955	3,567.73
1984-06-30	2,121	2,131	2,071	2,101	120,951	3,654.71
1984-06-29	2,021	2,041	1,951	2,041	165,933	3,550.34
1984-06-28	2,081	2,081	2,001	2,011	280,886	3,498.15
1984-06-27	2,071	2,121	2,001	2,071	304,876	3,602.52
1984-06-26	1,911	2,071	1,911	2,041	233,905	3,550.34
1984-06-25	1,961	1,971	1,871	1,901	159,935	3,306.81
1984-06-23	2,061	2,081	2,031	2,031	78,968	3,532.94
1984-06-22	2,081	2,101	2,061	2,061	131,946	3,585.13
1984-06-21	2,061	2,101	2,061	2,101	185,924	3,654.71
1984-06-20	2,151	2,151	2,051	2,101	312,873	3,654.71
1984-06-19	2,261	2,281	2,151	2,161	258,895	3,759.08
1984-06-18	2,251	2,311	2,221	2,221	220,910	3,863.45
1984-06-16	2,261	2,291	2,251	2,251	192,922	3,915.63
1984-06-15	2,301	2,371	2,291	2,291	248,899	3,985.21
1984-06-14	2,401	2,431	2,331	2,351	338,862	4,089.58
1984-06-13	2,291	2,441	2,281	2,401	522,788	4,176.56
1984-06-12	2,381	2,441	2,301	2,301	433,824	4,002.61
1984-06-11	2,421	2,491	2,341	2,341	1,027,583	4,072.19
1984-06-08	2,201	2,401	2,161	2,401	902,633	4,176.56
1984-06-07	2,161	2,201	2,131	2,141	164,933	3,724.29
1984-06-06	2,171	2,191	2,111	2,131	258,895	3,706.89
1984-06-05	2,241	2,251	2,171	2,171	237,903	3,776.47
1984-06-04	2,211	2,211	2,151	2,201	489,801	3,828.66
1984-06-02	2,311	2,311	2,201	2,201	305,876	3,828.66
1984-06-01	2,261	2,381	2,261	2,281	375,847	3,967.82
1984-05-31	2,391	2,401	2,201	2,221	637,741	3,863.45
1984-05-30	2,391	2,441	2,381	2,391	503,795	4,159.17
1984-05-29	2,451	2,461	2,371	2,381	756,693	4,141.77
1984-05-28	2,451	2,501	2,361	2,371	610,752	4,124.38
1984-05-26	2,451	2,511	2,451	2,491	438,822	4,333.12
1984-05-25	2,541	2,591	2,451	2,471	1,486,396	4,298.33
1984-05-24	2,431	2,581	2,411	2,561	2,113,141	4,454.88
1984-05-23	2,481	2,521	2,391	2,391	1,260,488	4,159.17
1984-05-22	2,341	2,481	2,321	2,411	1,004,592	4,193.96
1984-05-21	2,451	2,471	2,381	2,391	466,810	4,159.17
1984-05-19	2,501	2,571	2,461	2,471	1,303,470	4,298.33
1984-05-18	2,281	2,491	2,281	2,491	1,692,312	4,333.12
1984-05-17	2,471	2,511	2,331	2,351	1,407,428	4,089.58
1984-05-16	2,441	2,531	2,411	2,481	3,192,703	4,315.72
1984-05-15	2,061	2,221	2,051	2,141	978,602	3,724.29
1984-05-14	2,221	2,221	2,021	2,101	533,783	3,654.71
1984-05-11	2,241	2,241	2,121	2,231	599,756	3,880.84
1984-05-10	2,331	2,341	2,221	2,221	855,652	3,863.45
1984-05-09	2,291	2,341	2,211	2,281	863,649	3,967.82
1984-05-08	2,421	2,441	2,291	2,301	1,838,253	4,002.61
1984-05-07	2,291	2,391	2,271	2,381	1,778,278	4,141.77
1984-05-04	2,151	2,301	2,141	2,291	1,885,234	3,985.21
1984-05-02	2,171	2,201	2,101	2,121	1,118,546	3,689.50
1984-05-01	2,261	2,301	2,161	2,181	2,694,905	3,793.87
1984-04-28	2,111	2,241	2,111	2,231	2,907,819	3,880.84
1984-04-27	1,951	2,071	1,951	2,071	3,576,547	3,602.52
1984-04-26	1,801	1,961	1,791	1,941	2,490,988	3,376.39
1984-04-25	1,811	1,821	1,771	1,781	331,865	3,098.06
1984-04-24	1,821	1,861	1,761	1,761	407,834	3,063.27
1984-04-23	1,861	1,871	1,801	1,831	982,601	3,185.04
1984-04-21	1,701	1,741	1,691	1,741	111,955	3,028.48
1984-04-20	1,691	1,711	1,691	1,701	116,952	2,958.90
1984-04-19	1,741	1,751	1,681	1,691	101,959	2,941.51
1984-04-18	1,761	1,761	1,721	1,751	61,975	3,045.88
1984-04-17	1,801	1,801	1,731	1,741	124,949	3,028.48
1984-04-16	1,771	1,801	1,751	1,801	283,885	3,132.85
1984-04-13	1,761	1,791	1,731	1,771	255,896	3,080.67
1984-04-12	1,701	1,781	1,681	1,771	253,897	3,080.67
1984-04-11	1,711	1,751	1,701	1,701	146,940	2,958.90
1984-04-10	1,741	1,771	1,701	1,701	136,944	2,958.90
1984-04-09	1,771	1,771	1,721	1,751	126,948	3,045.88
1984-04-07	1,751	1,751	1,711	1,741	45,981	3,028.48
1984-04-06	1,701	1,761	1,681	1,701	182,926	2,958.90
1984-04-05	1,751	1,751	1,691	1,691	125,949	2,941.51
1984-04-04	1,701	1,791	1,691	1,721	252,897	2,993.69
1984-04-03	1,731	1,731	1,681	1,691	147,940	2,941.51
1984-04-02	1,761	1,791	1,711	1,761	133,946	3,063.27
1984-03-31	1,791	1,801	1,741	1,741	144,941	3,028.48
1984-03-30	1,801	1,811	1,701	1,731	237,903	3,011.09
1984-03-29	1,851	1,881	1,751	1,781	745,697	3,098.06
1984-03-28	1,711	1,821	1,711	1,821	854,653	3,167.65
1984-03-27	1,601	1,711	1,601	1,621	500,797	2,819.74
1984-03-26	1,611	1,611	1,571	1,571	237,903	2,732.77
1984-03-24	1,551	1,621	1,551	1,621	414,831	2,819.74
1984-03-23	1,841	1,841	1,731	1,731	767,688	3,011.09
1984-03-22	1,901	1,901	1,801	1,841	2,318,058	3,202.44
1984-03-21	1,691	1,691	1,691	1,691	208,915	2,941.51
1984-03-19	1,421	1,491	1,421	1,491	190,922	2,593.61
1984-03-17	1,421	1,431	1,411	1,431	88,964	2,489.24
1984-03-16	1,431	1,451	1,411	1,421	155,937	2,471.84
1984-03-15	1,411	1,451	1,411	1,451	274,888	2,524.03
1984-03-14	1,451	1,461	1,411	1,411	298,879	2,454.45
1984-03-13	1,491	1,491	1,451	1,451	105,957	2,524.03
1984-03-12	1,531	1,541	1,481	1,481	62,974	2,576.21
1984-03-09	1,481	1,531	1,451	1,501	138,944	2,611
1984-03-08	1,491	1,531	1,471	1,471	70,971	2,558.82
1984-03-07	1,471	1,551	1,471	1,511	128,948	2,628.40
1984-03-06	1,411	1,481	1,411	1,471	82,966	2,558.82
1984-03-05	1,451	1,451	1,401	1,401	143,942	2,437.05
1984-03-03	1,481	1,481	1,451	1,451	106,957	2,524.03
1984-03-02	1,511	1,511	1,481	1,481	61,975	2,576.21
1984-03-01	1,531	1,551	1,491	1,491	140,943	2,593.61
1984-02-29	1,541	1,541	1,521	1,531	130,947	2,663.19
1984-02-28	1,561	1,571	1,521	1,531	139,943	2,663.19
1984-02-27	1,561	1,591	1,551	1,561	141,942	2,715.37
1984-02-25	1,551	1,591	1,551	1,561	67,972	2,715.37
1984-02-24	1,571	1,581	1,551	1,551	64,974	2,697.98
1984-02-23	1,631	1,631	1,571	1,571	79,968	2,732.77
1984-02-22	1,571	1,621	1,571	1,611	70,971	2,802.35
1984-02-21	1,571	1,571	1,531	1,551	89,963	2,697.98
1984-02-20	1,601	1,601	1,511	1,551	80,967	2,697.98
1984-02-18	1,611	1,621	1,581	1,601	87,964	2,784.95
1984-02-17	1,631	1,641	1,601	1,621	111,955	2,819.74
1984-02-16	1,631	1,691	1,611	1,661	88,964	2,889.32
1984-02-15	1,691	1,691	1,591	1,631	167,932	2,837.14
1984-02-14	1,671	1,701	1,651	1,661	61,975	2,889.32
1984-02-13	1,681	1,701	1,661	1,701	72,970	2,958.90
1984-02-10	1,671	1,731	1,671	1,701	182,926	2,958.90
1984-02-09	1,781	1,831	1,691	1,731	253,897	3,011.09
1984-02-08	1,691	1,771	1,691	1,761	234,905	3,063.27
1984-02-07	1,631	1,751	1,631	1,751	191,922	3,045.88
1984-02-06	1,701	1,701	1,611	1,611	160,935	2,802.35
1984-02-04	1,661	1,711	1,661	1,691	194,921	2,941.51
1984-02-03	1,791	1,791	1,751	1,751	152,938	3,045.88
1984-02-02	1,781	1,851	1,771	1,771	278,887	3,080.67
1984-02-01	1,821	1,831	1,771	1,771	175,929	3,080.67
1984-01-31	1,821	1,841	1,801	1,841	106,957	3,202.44
1984-01-30	1,861	1,871	1,791	1,801	253,897	3,132.85
1984-01-28	1,851	1,901	1,831	1,881	740,699	3,272.02
1984-01-27	1,851	1,871	1,821	1,821	383,844	3,167.65
1984-01-26	1,901	1,921	1,821	1,821	1,158,529	3,167.65
1984-01-25	1,821	1,891	1,811	1,871	1,224,503	3,254.62
1984-01-24	1,801	1,841	1,771	1,771	260,894	3,080.67
1984-01-23	1,801	1,871	1,781	1,811	585,762	3,150.25
1984-01-21	1,781	1,801	1,751	1,791	288,883	3,115.46
1984-01-20	1,841	1,841	1,781	1,781	487,802	3,098.06
1984-01-19	1,821	1,881	1,781	1,851	1,211,508	3,219.83
1984-01-18	1,711	1,841	1,681	1,801	672,727	3,132.85
1984-01-17	1,771	1,771	1,711	1,711	231,906	2,976.30
1984-01-13	1,761	1,841	1,701	1,801	1,047,574	3,132.85
1984-01-12	1,921	1,941	1,751	1,771	2,501,983	3,080.67
1984-01-11	1,661	1,891	1,661	1,871	4,581,139	3,254.62
1984-01-10	1,451	1,601	1,431	1,601	568,769	2,784.95
1984-01-09	1,441	1,461	1,431	1,431	103,958	2,489.24
1984-01-07	1,411	1,441	1,401	1,441	79,968	2,506.63
1984-01-06	1,431	1,451	1,401	1,401	135,945	2,437.05
1984-01-05	1,401	1,421	1,381	1,401	112,954	2,437.05
1984-01-04	1,461	1,461	1,381	1,381	99,959	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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30