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
1984-12-283,6013,6313,4613,561361,8536,194.39
1984-12-273,6113,7823,5513,551297,8796,177
1984-12-263,7023,7023,5113,611647,7376,281.37
1984-12-253,4513,6913,4013,671648,7366,385.74
1984-12-243,3113,5013,3013,361508,7935,846.49
1984-12-223,1313,2813,1313,201136,9445,568.17
1984-12-213,2713,3013,1013,121213,9135,429.01
1984-12-203,2613,3813,2113,211356,8555,585.56
1984-12-193,1213,5513,1113,271651,7355,689.93
1984-12-183,1913,2413,1113,161249,8985,498.59
1984-12-173,1513,2413,1013,161167,9325,498.59
1984-12-153,2913,2913,1013,20183,9665,568.17
1984-12-143,2013,2613,0813,261259,8945,672.54
1984-12-133,3013,3013,1313,231179,9275,620.35
1984-12-123,4013,4313,3213,351297,8795,829.09
1984-12-112,9413,3012,9413,301813,6695,742.12
1984-12-103,1513,2212,9012,901495,7995,046.31
1984-12-073,6113,6113,3613,401488,8015,916.07
1984-12-063,6613,8523,6613,702347,8596,439.66
1984-12-053,7523,7923,5513,691531,7846,420.53
1984-12-044,0724,1523,7623,802698,7166,613.61
1984-12-034,2924,3124,0324,062504,7957,065.88
1984-12-014,2924,3824,2424,262855,6527,413.79
1984-11-304,1124,2824,1124,242688,7207,379
1984-11-294,1324,3024,0624,102864,6497,135.46
1984-11-284,4024,4024,0824,0822,183,1137,100.67
1984-11-274,1324,3824,0624,3021,047,5747,483.37
1984-11-264,1024,2924,1024,122925,6247,170.25
1984-11-244,2524,2524,0224,102483,8037,135.46
1984-11-224,4324,4824,2124,2222,413,0207,344.21
1984-11-214,2824,5324,2624,5323,817,4497,883.45
1984-11-204,1024,1624,0024,0321,473,4017,013.70
1984-11-194,1524,2624,0524,0524,551,1517,048.49
1984-11-173,7024,0023,6614,0021,588,3556,961.51
1984-11-163,6813,7523,6513,6811,555,3686,403.13
1984-11-153,6513,7223,5013,5811,571,3626,229.18
1984-11-143,4013,7423,3513,6112,496,9866,281.37
1984-11-133,1013,2513,0913,251392,8405,655.14
1984-11-123,2313,2313,1313,131206,9165,446.40
1984-11-093,2113,2513,1613,181351,8575,533.38
1984-11-083,1613,2913,1513,201309,8745,568.17
1984-11-073,4013,4013,2113,211470,8095,585.56
1984-11-063,3613,4413,3113,311409,8335,759.51
1984-11-053,3313,4213,2813,351201,9185,829.09
1984-11-023,5113,5813,3013,381727,7045,881.28
1984-11-013,2513,5013,2013,5011,142,5366,090.02
1984-10-313,3013,4513,1613,301566,7705,742.12
1984-10-303,5813,5813,3513,351709,7125,829.09
1984-10-293,4013,6013,3513,4811,200,5126,055.23
1984-10-273,5013,5013,3113,351649,7365,829.09
1984-10-263,8023,8223,4313,4512,973,7926,003.04
1984-10-253,8024,0023,5213,5513,612,5326,177
1984-10-243,9123,9123,9023,9024,621,1236,787.56
1984-10-233,1013,5013,1013,4616,009,5586,020.44
1984-10-223,1813,1813,0113,0112,620,9355,237.66
1984-10-203,0013,1812,9713,1313,582,5445,446.40
1984-10-192,5112,8712,4212,8712,908,8184,994.13
1984-10-182,4412,5312,4112,4711,778,2784,298.33
1984-10-172,2812,4412,2512,3811,110,5494,141.77
1984-10-162,1012,1611,9812,161401,8373,759.08
1984-10-152,1512,1612,1012,131126,9483,706.89
1984-10-122,2812,2812,1512,151171,9303,741.68
1984-10-112,1512,2712,1512,271208,9153,950.42
1984-10-092,1512,1812,1012,181307,8753,793.87
1984-10-082,1812,2012,1512,161127,9483,759.08
1984-10-062,2112,2412,2012,201101,9593,828.66
1984-10-052,2112,2412,2012,221129,9473,863.45
1984-10-042,2712,2912,2112,221170,9313,863.45
1984-10-032,2912,3512,2412,271189,9233,950.42
1984-10-022,3012,3412,2612,271115,9533,950.42
1984-10-012,3512,4012,3112,331518,7894,054.79
1984-09-292,2312,3912,2312,351248,8994,089.58
1984-09-282,2812,3012,1512,291426,8273,985.21
1984-09-272,3312,3312,2812,321142,9424,037.40
1984-09-262,2612,3912,2612,371349,8584,124.38
1984-09-252,2112,2312,1712,171289,8823,776.47
1984-09-222,2012,2512,2012,251178,9273,915.63
1984-09-212,2112,2412,1812,181268,8913,793.87
1984-09-202,3212,3212,2412,241198,9193,898.24
1984-09-192,2712,2912,2612,281154,9373,967.82
1984-09-182,3012,3212,2512,261172,9303,933.03
1984-09-172,3112,3412,2712,301155,9374,002.61
1984-09-142,3612,3812,3012,301147,9404,002.61
1984-09-132,3712,4312,3712,371186,9244,124.38
1984-09-122,4512,4512,3512,361232,9054,106.98
1984-09-112,5112,5512,4212,421259,8944,211.35
1984-09-102,5312,5312,4812,491118,9524,333.12
1984-09-072,5212,5912,5112,521301,8774,385.30
1984-09-062,5012,5512,4812,511208,9154,367.91
1984-09-052,5912,5912,4712,471245,9004,298.33
1984-09-042,6712,6712,5612,591254,8964,507.07
1984-09-032,7112,7312,6412,661890,6384,628.83
1984-09-012,6012,6812,5812,671648,7364,646.23
1984-08-312,5712,6312,5212,561585,7624,454.88
1984-08-302,5212,6212,4512,591660,7324,507.07
1984-08-292,5512,5612,4812,491651,7354,333.12
1984-08-282,4912,5512,4912,531657,7334,402.70
1984-08-272,2812,4712,2812,461447,8184,280.93
1984-08-252,2912,3012,2712,281131,9463,967.82
1984-08-242,2912,3012,2612,301164,9334,002.61
1984-08-232,2612,3412,2412,301176,9284,002.61
1984-08-222,2912,3012,2612,261168,9313,933.03
1984-08-212,3312,3312,2912,301161,9344,002.61
1984-08-202,3312,3412,3112,34186,9654,072.19
1984-08-182,3512,3612,3112,351135,9454,089.58
1984-08-172,3412,3912,3312,351268,8914,089.58
1984-08-162,3112,3412,2612,301250,8984,002.61
1984-08-152,3412,3912,3212,321239,9034,037.40
1984-08-142,3812,3812,3312,361145,9414,106.98
1984-08-132,3712,4412,3712,391111,9554,159.17
1984-08-102,3812,4512,3312,451296,8794,263.54
1984-08-092,4812,4812,4012,401148,9394,176.56
1984-08-082,4912,5312,4312,481371,8494,315.72
1984-08-072,3312,4512,3312,441153,9374,246.14
1984-08-062,3812,4012,3212,331207,9164,054.79
1984-08-042,3112,3812,3112,341349,8584,072.19
1984-08-032,4512,5112,4112,431544,7794,228.75
1984-08-022,6112,6512,5112,531473,8074,402.70
1984-08-012,6612,7012,6112,611666,7294,541.86
1984-07-312,6512,7012,6012,621608,7534,559.25
1984-07-302,7012,7112,6312,631540,7804,576.65
1984-07-282,7412,7412,6612,7011,015,5874,698.41
1984-07-272,7912,7912,6612,6611,856,2464,628.83
1984-07-262,6812,7912,5612,7413,875,4254,767.99
1984-07-252,6412,6712,5312,6411,172,5244,594.04
1984-07-242,4312,6112,4312,551735,7014,437.49
1984-07-232,6312,7012,4512,4711,007,5914,298.33
1984-07-212,4812,6412,4612,621803,6734,559.25
1984-07-202,5312,5712,4612,491751,6954,333.12
1984-07-192,5812,6512,5112,5111,541,3744,367.91
1984-07-182,7012,7212,5812,6112,916,8154,541.86
1984-07-172,5012,7412,4812,7415,726,6734,767.99
1984-07-162,3512,4512,3412,4511,709,3064,263.54
1984-07-132,2112,3012,1412,301476,8064,002.61
1984-07-122,1412,2412,1012,191896,6363,811.26
1984-07-112,0912,1712,0312,171383,8443,776.47
1984-07-102,0812,1012,0112,011218,9113,498.15
1984-07-092,0112,0512,0012,051170,9313,567.73
1984-07-071,9812,0011,9612,00198,9603,480.76
1984-07-062,0512,0611,9611,961130,9473,411.18
1984-07-051,9512,0511,9512,051204,9173,567.73
1984-07-041,9811,9811,9111,911168,9313,324.20
1984-07-032,0512,0911,9711,97167,9723,428.57
1984-07-022,0612,1012,0512,051110,9553,567.73
1984-06-302,1212,1312,0712,101120,9513,654.71
1984-06-292,0212,0411,9512,041165,9333,550.34
1984-06-282,0812,0812,0012,011280,8863,498.15
1984-06-272,0712,1212,0012,071304,8763,602.52
1984-06-261,9112,0711,9112,041233,9053,550.34
1984-06-251,9611,9711,8711,901159,9353,306.81
1984-06-232,0612,0812,0312,03178,9683,532.94
1984-06-222,0812,1012,0612,061131,9463,585.13
1984-06-212,0612,1012,0612,101185,9243,654.71
1984-06-202,1512,1512,0512,101312,8733,654.71
1984-06-192,2612,2812,1512,161258,8953,759.08
1984-06-182,2512,3112,2212,221220,9103,863.45
1984-06-162,2612,2912,2512,251192,9223,915.63
1984-06-152,3012,3712,2912,291248,8993,985.21
1984-06-142,4012,4312,3312,351338,8624,089.58
1984-06-132,2912,4412,2812,401522,7884,176.56
1984-06-122,3812,4412,3012,301433,8244,002.61
1984-06-112,4212,4912,3412,3411,027,5834,072.19
1984-06-082,2012,4012,1612,401902,6334,176.56
1984-06-072,1612,2012,1312,141164,9333,724.29
1984-06-062,1712,1912,1112,131258,8953,706.89
1984-06-052,2412,2512,1712,171237,9033,776.47
1984-06-042,2112,2112,1512,201489,8013,828.66
1984-06-022,3112,3112,2012,201305,8763,828.66
1984-06-012,2612,3812,2612,281375,8473,967.82
1984-05-312,3912,4012,2012,221637,7413,863.45
1984-05-302,3912,4412,3812,391503,7954,159.17
1984-05-292,4512,4612,3712,381756,6934,141.77
1984-05-282,4512,5012,3612,371610,7524,124.38
1984-05-262,4512,5112,4512,491438,8224,333.12
1984-05-252,5412,5912,4512,4711,486,3964,298.33
1984-05-242,4312,5812,4112,5612,113,1414,454.88
1984-05-232,4812,5212,3912,3911,260,4884,159.17
1984-05-222,3412,4812,3212,4111,004,5924,193.96
1984-05-212,4512,4712,3812,391466,8104,159.17
1984-05-192,5012,5712,4612,4711,303,4704,298.33
1984-05-182,2812,4912,2812,4911,692,3124,333.12
1984-05-172,4712,5112,3312,3511,407,4284,089.58
1984-05-162,4412,5312,4112,4813,192,7034,315.72
1984-05-152,0612,2212,0512,141978,6023,724.29
1984-05-142,2212,2212,0212,101533,7833,654.71
1984-05-112,2412,2412,1212,231599,7563,880.84
1984-05-102,3312,3412,2212,221855,6523,863.45
1984-05-092,2912,3412,2112,281863,6493,967.82
1984-05-082,4212,4412,2912,3011,838,2534,002.61
1984-05-072,2912,3912,2712,3811,778,2784,141.77
1984-05-042,1512,3012,1412,2911,885,2343,985.21
1984-05-022,1712,2012,1012,1211,118,5463,689.50
1984-05-012,2612,3012,1612,1812,694,9053,793.87
1984-04-282,1112,2412,1112,2312,907,8193,880.84
1984-04-271,9512,0711,9512,0713,576,5473,602.52
1984-04-261,8011,9611,7911,9412,490,9883,376.39
1984-04-251,8111,8211,7711,781331,8653,098.06
1984-04-241,8211,8611,7611,761407,8343,063.27
1984-04-231,8611,8711,8011,831982,6013,185.04
1984-04-211,7011,7411,6911,741111,9553,028.48
1984-04-201,6911,7111,6911,701116,9522,958.90
1984-04-191,7411,7511,6811,691101,9592,941.51
1984-04-181,7611,7611,7211,75161,9753,045.88
1984-04-171,8011,8011,7311,741124,9493,028.48
1984-04-161,7711,8011,7511,801283,8853,132.85
1984-04-131,7611,7911,7311,771255,8963,080.67
1984-04-121,7011,7811,6811,771253,8973,080.67
1984-04-111,7111,7511,7011,701146,9402,958.90
1984-04-101,7411,7711,7011,701136,9442,958.90
1984-04-091,7711,7711,7211,751126,9483,045.88
1984-04-071,7511,7511,7111,74145,9813,028.48
1984-04-061,7011,7611,6811,701182,9262,958.90
1984-04-051,7511,7511,6911,691125,9492,941.51
1984-04-041,7011,7911,6911,721252,8972,993.69
1984-04-031,7311,7311,6811,691147,9402,941.51
1984-04-021,7611,7911,7111,761133,9463,063.27
1984-03-311,7911,8011,7411,741144,9413,028.48
1984-03-301,8011,8111,7011,731237,9033,011.09
1984-03-291,8511,8811,7511,781745,6973,098.06
1984-03-281,7111,8211,7111,821854,6533,167.65
1984-03-271,6011,7111,6011,621500,7972,819.74
1984-03-261,6111,6111,5711,571237,9032,732.77
1984-03-241,5511,6211,5511,621414,8312,819.74
1984-03-231,8411,8411,7311,731767,6883,011.09
1984-03-221,9011,9011,8011,8412,318,0583,202.44
1984-03-211,6911,6911,6911,691208,9152,941.51
1984-03-191,4211,4911,4211,491190,9222,593.61
1984-03-171,4211,4311,4111,43188,9642,489.24
1984-03-161,4311,4511,4111,421155,9372,471.84
1984-03-151,4111,4511,4111,451274,8882,524.03
1984-03-141,4511,4611,4111,411298,8792,454.45
1984-03-131,4911,4911,4511,451105,9572,524.03
1984-03-121,5311,5411,4811,48162,9742,576.21
1984-03-091,4811,5311,4511,501138,9442,611
1984-03-081,4911,5311,4711,47170,9712,558.82
1984-03-071,4711,5511,4711,511128,9482,628.40
1984-03-061,4111,4811,4111,47182,9662,558.82
1984-03-051,4511,4511,4011,401143,9422,437.05
1984-03-031,4811,4811,4511,451106,9572,524.03
1984-03-021,5111,5111,4811,48161,9752,576.21
1984-03-011,5311,5511,4911,491140,9432,593.61
1984-02-291,5411,5411,5211,531130,9472,663.19
1984-02-281,5611,5711,5211,531139,9432,663.19
1984-02-271,5611,5911,5511,561141,9422,715.37
1984-02-251,5511,5911,5511,56167,9722,715.37
1984-02-241,5711,5811,5511,55164,9742,697.98
1984-02-231,6311,6311,5711,57179,9682,732.77
1984-02-221,5711,6211,5711,61170,9712,802.35
1984-02-211,5711,5711,5311,55189,9632,697.98
1984-02-201,6011,6011,5111,55180,9672,697.98
1984-02-181,6111,6211,5811,60187,9642,784.95
1984-02-171,6311,6411,6011,621111,9552,819.74
1984-02-161,6311,6911,6111,66188,9642,889.32
1984-02-151,6911,6911,5911,631167,9322,837.14
1984-02-141,6711,7011,6511,66161,9752,889.32
1984-02-131,6811,7011,6611,70172,9702,958.90
1984-02-101,6711,7311,6711,701182,9262,958.90
1984-02-091,7811,8311,6911,731253,8973,011.09
1984-02-081,6911,7711,6911,761234,9053,063.27
1984-02-071,6311,7511,6311,751191,9223,045.88
1984-02-061,7011,7011,6111,611160,9352,802.35
1984-02-041,6611,7111,6611,691194,9212,941.51
1984-02-031,7911,7911,7511,751152,9383,045.88
1984-02-021,7811,8511,7711,771278,8873,080.67
1984-02-011,8211,8311,7711,771175,9293,080.67
1984-01-311,8211,8411,8011,841106,9573,202.44
1984-01-301,8611,8711,7911,801253,8973,132.85
1984-01-281,8511,9011,8311,881740,6993,272.02
1984-01-271,8511,8711,8211,821383,8443,167.65
1984-01-261,9011,9211,8211,8211,158,5293,167.65
1984-01-251,8211,8911,8111,8711,224,5033,254.62
1984-01-241,8011,8411,7711,771260,8943,080.67
1984-01-231,8011,8711,7811,811585,7623,150.25
1984-01-211,7811,8011,7511,791288,8833,115.46
1984-01-201,8411,8411,7811,781487,8023,098.06
1984-01-191,8211,8811,7811,8511,211,5083,219.83
1984-01-181,7111,8411,6811,801672,7273,132.85
1984-01-171,7711,7711,7111,711231,9062,976.30
1984-01-131,7611,8411,7011,8011,047,5743,132.85
1984-01-121,9211,9411,7511,7712,501,9833,080.67
1984-01-111,6611,8911,6611,8714,581,1393,254.62
1984-01-101,4511,6011,4311,601568,7692,784.95
1984-01-091,4411,4611,4311,431103,9582,489.24
1984-01-071,4111,4411,4011,44179,9682,506.63
1984-01-061,4311,4511,4011,401135,9452,437.05
1984-01-051,4011,4211,3811,401112,9542,437.05
1984-01-041,4611,4611,3811,38199,9592,402.26

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