4521 科研製薬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,751	2,811	2,721	2,721	133,946	4,733.20
1985-12-27	2,721	2,781	2,721	2,751	136,944	4,785.39
1985-12-26	2,791	2,911	2,791	2,801	335,864	4,872.36
1985-12-25	2,731	2,801	2,721	2,781	77,968	4,837.57
1985-12-24	2,781	2,781	2,701	2,771	122,950	4,820.18
1985-12-23	2,841	2,851	2,781	2,781	53,978	4,837.57
1985-12-21	2,721	2,871	2,711	2,851	95,961	4,959.34
1985-12-20	2,711	2,781	2,711	2,721	117,952	4,733.20
1985-12-19	2,761	2,771	2,711	2,721	87,964	4,733.20
1985-12-18	2,791	2,811	2,751	2,781	131,946	4,837.57
1985-12-17	2,861	2,881	2,801	2,811	94,961	4,889.76
1985-12-16	2,841	2,891	2,831	2,891	114,953	5,028.92
1985-12-13	2,881	2,891	2,821	2,861	91,963	4,976.73
1985-12-12	2,811	2,931	2,811	2,861	107,956	4,976.73
1985-12-11	2,951	2,961	2,821	2,821	117,952	4,907.15
1985-12-10	2,921	2,961	2,891	2,951	99,959	5,133.29
1985-12-09	3,071	3,081	2,941	3,011	59,976	5,237.66
1985-12-07	2,991	3,051	2,941	3,031	117,952	5,272.45
1985-12-06	2,991	3,001	2,931	2,991	173,929	5,202.87
1985-12-05	3,001	3,071	2,921	2,921	246,900	5,081.10
1985-12-04	3,041	3,141	3,021	3,021	754,693	5,255.06
1985-12-03	3,031	3,031	2,971	3,011	414,831	5,237.66
1985-12-02	2,881	3,071	2,851	3,051	484,803	5,307.24
1985-11-30	2,721	2,931	2,721	2,841	235,904	4,941.94
1985-11-29	2,711	2,751	2,681	2,701	145,941	4,698.41
1985-11-28	2,781	2,781	2,701	2,751	85,965	4,785.39
1985-11-27	2,751	2,851	2,741	2,741	196,920	4,767.99
1985-11-26	2,821	2,891	2,721	2,751	137,944	4,785.39
1985-11-25	2,731	2,791	2,711	2,781	103,958	4,837.57
1985-11-22	2,801	2,801	2,751	2,771	85,965	4,820.18
1985-11-21	2,781	2,851	2,701	2,801	187,924	4,872.36
1985-11-20	2,931	2,951	2,731	2,811	107,956	4,889.76
1985-11-19	2,911	2,981	2,861	2,981	151,938	5,185.48
1985-11-18	3,031	3,101	2,991	2,991	97,960	5,202.87
1985-11-16	3,171	3,171	3,011	3,011	115,953	5,237.66
1985-11-15	3,131	3,221	3,081	3,171	465,811	5,515.98
1985-11-14	3,111	3,141	2,981	3,101	278,887	5,394.22
1985-11-13	2,981	3,151	2,981	3,111	415,831	5,411.61
1985-11-12	3,021	3,051	2,981	3,031	70,971	5,272.45
1985-11-11	3,061	3,091	3,051	3,061	60,975	5,324.64
1985-11-08	3,141	3,151	3,061	3,091	251,898	5,376.82
1985-11-07	3,031	3,161	2,981	3,101	309,874	5,394.22
1985-11-06	3,051	3,061	2,911	3,031	206,916	5,272.45
1985-11-05	3,111	3,131	3,061	3,101	75,969	5,394.22
1985-11-02	3,221	3,221	3,151	3,201	74,970	5,568.17
1985-11-01	3,201	3,261	3,091	3,211	279,886	5,585.56
1985-10-31	3,171	3,221	3,121	3,151	220,910	5,481.19
1985-10-30	3,221	3,231	3,121	3,221	172,930	5,602.96
1985-10-29	3,351	3,351	3,161	3,171	424,827	5,515.98
1985-10-28	3,391	3,441	3,291	3,301	505,795	5,742.12
1985-10-26	3,201	3,351	3,161	3,341	250,898	5,811.70
1985-10-25	3,131	3,251	3,111	3,211	441,820	5,585.56
1985-10-24	3,081	3,191	3,051	3,081	252,897	5,359.43
1985-10-23	3,241	3,251	3,101	3,131	190,922	5,446.40
1985-10-22	3,301	3,341	3,191	3,251	386,843	5,655.14
1985-10-21	3,301	3,351	3,261	3,321	279,886	5,776.91
1985-10-19	3,351	3,381	3,321	3,321	249,898	5,776.91
1985-10-18	3,431	3,511	3,331	3,401	888,639	5,916.07
1985-10-17	3,381	3,511	3,321	3,411	1,484,397	5,933.46
1985-10-16	3,291	3,421	3,231	3,391	1,395,433	5,898.67
1985-10-15	3,241	3,311	3,191	3,281	727,704	5,707.33
1985-10-14	3,301	3,371	3,271	3,291	1,490,394	5,724.72
1985-10-11	3,201	3,321	3,181	3,311	1,627,339	5,759.51
1985-10-09	3,061	3,241	3,021	3,231	905,632	5,620.35
1985-10-08	3,101	3,141	3,011	3,051	395,839	5,307.24
1985-10-07	3,101	3,201	3,071	3,091	750,695	5,376.82
1985-10-05	3,051	3,151	3,021	3,101	1,249,492	5,394.22
1985-10-04	2,901	3,051	2,871	3,021	1,450,411	5,255.06
1985-10-03	2,791	2,941	2,791	2,851	280,886	4,959.34
1985-10-02	2,751	2,821	2,711	2,791	140,943	4,854.97
1985-10-01	2,681	2,751	2,651	2,751	170,931	4,785.39
1985-09-30	2,781	2,831	2,671	2,751	136,944	4,785.39
1985-09-28	2,791	2,801	2,741	2,751	88,964	4,785.39
1985-09-27	2,951	2,951	2,721	2,791	245,900	4,854.97
1985-09-26	2,911	2,951	2,861	2,931	646,737	5,098.50
1985-09-25	2,781	2,851	2,651	2,651	254,896	4,611.44
1985-09-24	2,801	2,811	2,741	2,741	123,950	4,767.99
1985-09-21	2,941	2,941	2,861	2,861	166,932	4,976.73
1985-09-20	3,001	3,001	2,851	2,951	733,702	5,133.29
1985-09-19	2,581	2,951	2,551	2,951	407,834	5,133.29
1985-09-18	2,601	2,621	2,551	2,551	149,939	4,437.49
1985-09-17	2,681	2,681	2,501	2,641	154,937	4,594.04
1985-09-13	2,851	2,861	2,571	2,641	226,908	4,594.04
1985-09-12	2,801	2,931	2,781	2,891	204,917	5,028.92
1985-09-11	2,831	2,981	2,821	2,821	372,849	4,907.15
1985-09-10	2,931	2,931	2,811	2,861	315,872	4,976.73
1985-09-09	3,031	3,031	2,921	2,971	373,848	5,168.08
1985-09-07	3,091	3,121	3,031	3,061	1,052,572	5,324.64
1985-09-06	2,951	3,081	2,921	3,071	1,672,321	5,342.03
1985-09-05	2,961	2,991	2,901	2,911	1,051,573	5,063.71
1985-09-04	2,831	3,031	2,801	3,001	2,469,996	5,220.27
1985-09-03	2,731	2,821	2,671	2,791	1,319,464	4,854.97
1985-09-02	2,741	2,811	2,701	2,701	1,166,526	4,698.41
1985-08-31	2,581	2,701	2,521	2,661	771,686	4,628.83
1985-08-30	2,451	2,621	2,431	2,501	1,551,370	4,350.51
1985-08-29	2,251	2,421	2,251	2,371	735,701	4,124.38
1985-08-28	2,121	2,171	2,101	2,171	224,909	3,776.47
1985-08-27	2,121	2,131	2,101	2,131	101,959	3,706.89
1985-08-26	2,181	2,191	2,121	2,131	57,976	3,706.89
1985-08-24	2,141	2,221	2,141	2,191	40,983	3,811.26
1985-08-23	2,151	2,221	2,131	2,141	118,952	3,724.29
1985-08-22	2,141	2,161	2,121	2,121	85,965	3,689.50
1985-08-21	2,151	2,151	2,121	2,131	59,976	3,706.89
1985-08-20	2,161	2,171	2,151	2,161	49,980	3,759.08
1985-08-19	2,211	2,211	2,151	2,151	63,974	3,741.68
1985-08-17	2,201	2,221	2,171	2,191	50,979	3,811.26
1985-08-16	2,151	2,241	2,151	2,221	65,973	3,863.45
1985-08-15	2,151	2,171	2,131	2,131	54,978	3,706.89
1985-08-14	2,151	2,221	2,151	2,151	93,962	3,741.68
1985-08-13	2,161	2,181	2,131	2,181	58,976	3,793.87
1985-08-12	2,201	2,201	2,101	2,201	101,959	3,828.66
1985-08-09	2,161	2,201	2,161	2,201	59,976	3,828.66
1985-08-08	2,171	2,201	2,151	2,151	86,965	3,741.68
1985-08-07	2,151	2,201	2,131	2,181	155,937	3,793.87
1985-08-06	2,201	2,201	2,161	2,161	86,965	3,759.08
1985-08-05	2,201	2,231	2,181	2,181	30,987	3,793.87
1985-08-03	2,251	2,251	2,181	2,181	43,982	3,793.87
1985-08-02	2,301	2,301	2,201	2,271	69,972	3,950.42
1985-08-01	2,311	2,351	2,211	2,261	242,901	3,933.03
1985-07-31	2,201	2,281	2,201	2,271	136,944	3,950.42
1985-07-30	2,191	2,251	2,161	2,201	118,952	3,828.66
1985-07-29	2,221	2,261	2,141	2,161	128,948	3,759.08
1985-07-27	2,201	2,261	2,181	2,261	134,945	3,933.03
1985-07-26	2,141	2,241	2,141	2,141	233,905	3,724.29
1985-07-25	2,191	2,201	2,121	2,161	85,965	3,759.08
1985-07-24	2,211	2,241	2,191	2,191	72,970	3,811.26
1985-07-23	2,341	2,341	2,211	2,271	57,976	3,950.42
1985-07-22	2,341	2,341	2,171	2,311	184,925	4,020
1985-07-20	2,391	2,391	2,311	2,311	198,919	4,020
1985-07-19	2,121	2,441	2,121	2,441	536,782	4,246.14
1985-07-18	2,201	2,201	2,101	2,161	35,985	3,759.08
1985-07-17	2,171	2,191	2,151	2,191	84,965	3,811.26
1985-07-16	2,151	2,181	2,101	2,151	57,976	3,741.68
1985-07-15	2,161	2,161	1,981	2,101	124,949	3,654.71
1985-07-12	2,081	2,161	2,061	2,101	63,974	3,654.71
1985-07-11	2,181	2,181	2,021	2,081	91,963	3,619.92
1985-07-10	2,041	2,291	2,041	2,201	274,888	3,828.66
1985-07-09	2,001	2,071	2,001	2,031	129,947	3,532.94
1985-07-08	2,161	2,161	2,011	2,101	81,967	3,654.71
1985-07-06	2,141	2,141	2,101	2,121	30,987	3,689.50
1985-07-05	2,101	2,201	2,091	2,201	82,966	3,828.66
1985-07-04	2,201	2,201	2,151	2,171	63,974	3,776.47
1985-07-03	2,201	2,221	2,191	2,221	53,978	3,863.45
1985-07-02	2,231	2,251	2,191	2,241	102,958	3,898.24
1985-07-01	2,241	2,261	2,181	2,231	129,947	3,880.84
1985-06-29	2,251	2,271	2,231	2,261	65,973	3,933.03
1985-06-28	2,261	2,301	2,261	2,261	40,983	3,933.03
1985-06-27	2,331	2,331	2,251	2,301	95,961	4,002.61
1985-06-26	2,451	2,451	2,301	2,381	218,911	4,141.77
1985-06-25	2,381	2,451	2,331	2,411	208,915	4,193.96
1985-06-24	2,321	2,401	2,301	2,381	149,939	4,141.77
1985-06-22	2,261	2,281	2,221	2,281	30,987	3,967.82
1985-06-21	2,241	2,281	2,201	2,231	82,966	3,880.84
1985-06-20	2,241	2,251	2,201	2,241	32,987	3,898.24
1985-06-19	2,201	2,281	2,201	2,281	129,947	3,967.82
1985-06-18	2,211	2,231	2,191	2,221	89,963	3,863.45
1985-06-17	2,221	2,241	2,221	2,241	34,986	3,898.24
1985-06-15	2,261	2,341	2,251	2,341	53,978	4,072.19
1985-06-14	2,221	2,321	2,221	2,301	98,960	4,002.61
1985-06-13	2,201	2,251	2,201	2,251	96,961	3,915.63
1985-06-12	2,281	2,281	2,221	2,221	63,974	3,863.45
1985-06-11	2,231	2,321	2,221	2,321	95,961	4,037.40
1985-06-10	2,201	2,251	2,191	2,211	75,969	3,846.05
1985-06-07	2,241	2,241	2,161	2,201	199,919	3,828.66
1985-06-06	2,361	2,381	2,221	2,241	108,956	3,898.24
1985-06-05	2,351	2,381	2,301	2,341	257,895	4,072.19
1985-06-04	2,201	2,391	2,181	2,391	294,880	4,159.17
1985-06-03	2,301	2,321	2,181	2,201	176,928	3,828.66
1985-06-01	2,421	2,431	2,291	2,321	88,964	4,037.40
1985-05-31	2,441	2,491	2,431	2,431	134,945	4,228.75
1985-05-30	2,531	2,541	2,441	2,441	118,952	4,246.14
1985-05-29	2,541	2,621	2,521	2,521	133,946	4,385.30
1985-05-28	2,541	2,651	2,501	2,581	100,959	4,489.67
1985-05-27	2,551	2,591	2,501	2,501	100,959	4,350.51
1985-05-25	2,651	2,651	2,581	2,591	43,982	4,507.07
1985-05-24	2,601	2,701	2,581	2,651	181,926	4,611.44
1985-05-23	2,611	2,631	2,551	2,601	121,950	4,524.46
1985-05-22	2,541	2,671	2,511	2,631	160,935	4,576.65
1985-05-21	2,511	2,571	2,501	2,541	160,935	4,420.09
1985-05-20	2,561	2,581	2,521	2,551	155,937	4,437.49
1985-05-18	2,661	2,671	2,601	2,611	118,952	4,541.86
1985-05-17	2,621	2,711	2,621	2,621	94,961	4,559.25
1985-05-16	2,641	2,671	2,601	2,641	65,973	4,594.04
1985-05-15	2,701	2,721	2,631	2,651	105,957	4,611.44
1985-05-14	2,621	2,831	2,621	2,761	287,883	4,802.78
1985-05-13	2,701	2,701	2,601	2,661	65,973	4,628.83
1985-05-10	2,601	2,721	2,601	2,701	114,953	4,698.41
1985-05-09	2,681	2,701	2,621	2,641	75,969	4,594.04
1985-05-08	2,761	2,761	2,651	2,741	99,959	4,767.99
1985-05-07	2,801	2,801	2,721	2,721	139,943	4,733.20
1985-05-04	2,761	2,831	2,751	2,831	123,950	4,924.55
1985-05-02	2,831	2,871	2,791	2,801	104,957	4,872.36
1985-05-01	2,771	2,921	2,721	2,911	287,883	5,063.71
1985-04-30	2,791	2,801	2,711	2,771	124,949	4,820.18
1985-04-27	2,861	2,861	2,721	2,811	179,927	4,889.76
1985-04-26	2,981	2,981	2,781	2,841	547,777	4,941.94
1985-04-25	2,901	3,031	2,851	2,951	573,767	5,133.29
1985-04-24	3,011	3,051	2,851	2,871	1,316,465	4,994.13
1985-04-23	2,551	2,931	2,501	2,931	763,690	5,098.50
1985-04-22	2,711	2,721	2,561	2,591	259,894	4,507.07
1985-04-20	2,411	2,701	2,411	2,691	408,834	4,681.02
1985-04-19	2,201	2,431	2,101	2,421	270,890	4,211.35
1985-04-18	2,331	2,341	1,991	2,251	231,906	3,915.63
1985-04-17	2,331	2,371	2,291	2,341	256,896	4,072.19
1985-04-16	2,491	2,491	2,291	2,401	95,961	4,176.56
1985-04-15	2,561	2,561	2,451	2,511	107,956	4,367.91
1985-04-12	2,411	2,551	2,401	2,521	159,935	4,385.30
1985-04-11	2,501	2,531	2,411	2,431	81,967	4,228.75
1985-04-10	2,451	2,481	2,411	2,481	96,961	4,315.72
1985-04-09	2,551	2,551	2,451	2,471	84,965	4,298.33
1985-04-08	2,601	2,601	2,501	2,511	60,975	4,367.91
1985-04-06	2,561	2,601	2,531	2,571	26,989	4,472.28
1985-04-05	2,551	2,651	2,521	2,521	92,962	4,385.30
1985-04-04	2,611	2,611	2,501	2,511	166,932	4,367.91
1985-04-03	2,601	2,641	2,551	2,571	136,944	4,472.28
1985-04-02	2,751	2,761	2,651	2,671	94,961	4,646.23
1985-04-01	2,901	2,901	2,801	2,801	139,943	4,872.36
1985-03-30	2,841	2,901	2,841	2,881	212,913	5,011.52
1985-03-29	2,811	2,841	2,751	2,841	226,908	4,941.94
1985-03-28	2,781	2,801	2,721	2,771	182,926	4,820.18
1985-03-27	2,751	2,751	2,671	2,741	582,763	4,767.99
1985-03-26	2,521	2,711	2,521	2,671	361,853	4,646.23
1985-03-25	2,641	2,641	2,511	2,551	136,944	4,437.49
1985-03-23	2,661	2,671	2,601	2,601	162,934	4,524.46
1985-03-22	2,511	2,741	2,511	2,691	415,831	4,681.02
1985-03-20	2,401	2,471	2,381	2,471	471,808	4,298.33
1985-03-19	2,311	2,541	2,311	2,321	749,695	4,037.40
1985-03-18	2,531	2,561	2,291	2,291	382,844	3,985.21
1985-03-16	2,781	2,781	2,611	2,691	169,931	4,681.02
1985-03-15	2,911	2,931	2,731	2,801	464,811	4,872.36
1985-03-14	3,031	3,041	2,961	2,961	106,957	5,150.69
1985-03-13	3,101	3,121	3,011	3,011	165,933	5,237.66
1985-03-12	2,961	3,141	2,961	3,051	245,900	5,307.24
1985-03-11	3,151	3,161	3,011	3,011	220,910	5,237.66
1985-03-08	3,171	3,271	3,061	3,201	238,903	5,568.17
1985-03-07	3,371	3,421	3,221	3,221	207,916	5,602.96
1985-03-06	3,371	3,521	3,371	3,421	235,904	5,950.86
1985-03-05	3,411	3,421	3,361	3,381	127,948	5,881.28
1985-03-04	3,461	3,471	3,381	3,381	209,915	5,881.28
1985-03-02	3,531	3,601	3,411	3,411	193,921	5,933.46
1985-03-01	3,752	3,752	3,521	3,601	686,721	6,263.97
1985-02-28	3,421	3,571	3,411	3,571	354,856	6,211.79
1985-02-27	3,481	3,521	3,441	3,471	249,898	6,037.83
1985-02-26	3,471	3,541	3,451	3,451	254,896	6,003.04
1985-02-25	3,491	3,521	3,411	3,411	188,923	5,933.46
1985-02-23	3,471	3,541	3,451	3,451	173,929	6,003.04
1985-02-22	3,461	3,531	3,461	3,491	236,904	6,072.62
1985-02-21	3,641	3,641	3,501	3,511	356,855	6,107.41
1985-02-20	3,481	3,681	3,461	3,591	378,846	6,246.58
1985-02-19	3,511	3,551	3,481	3,481	374,848	6,055.23
1985-02-18	3,702	3,702	3,521	3,521	136,944	6,124.81
1985-02-16	3,671	3,752	3,631	3,752	150,939	6,526.64
1985-02-15	3,752	3,792	3,651	3,722	309,874	6,474.45
1985-02-14	3,691	3,802	3,621	3,802	271,890	6,613.61
1985-02-13	3,822	3,822	3,671	3,691	266,892	6,420.53
1985-02-12	3,832	3,862	3,762	3,842	618,749	6,683.19
1985-02-08	3,792	3,902	3,772	3,772	1,181,520	6,561.43
1985-02-07	3,551	3,752	3,551	3,742	415,831	6,509.24
1985-02-06	3,451	3,641	3,451	3,581	171,930	6,229.18
1985-02-05	3,531	3,571	3,351	3,401	346,859	5,916.07
1985-02-04	3,661	3,661	3,561	3,571	233,905	6,211.79
1985-02-02	3,651	3,722	3,611	3,661	190,922	6,368.34
1985-02-01	3,842	3,842	3,631	3,651	357,855	6,350.95
1985-01-31	3,942	3,942	3,792	3,792	596,758	6,596.22
1985-01-30	3,702	3,902	3,641	3,902	725,705	6,787.56
1985-01-29	3,782	3,792	3,591	3,591	441,820	6,246.58
1985-01-28	3,752	3,752	3,581	3,742	412,832	6,509.24
1985-01-26	3,882	3,882	3,702	3,702	437,822	6,439.66
1985-01-25	3,922	3,932	3,752	3,902	647,737	6,787.56
1985-01-24	3,992	4,022	3,852	3,872	1,758,286	6,735.38
1985-01-23	3,712	3,962	3,712	3,942	1,807,266	6,857.14
1985-01-22	3,782	3,832	3,661	3,722	781,682	6,474.45
1985-01-21	3,732	3,782	3,691	3,732	610,752	6,491.85
1985-01-19	3,621	3,732	3,611	3,722	457,814	6,474.45
1985-01-18	3,501	3,621	3,501	3,571	277,887	6,211.79
1985-01-17	3,511	3,631	3,461	3,551	182,926	6,177
1985-01-16	3,601	3,601	3,451	3,461	116,952	6,020.44
1985-01-14	3,691	3,691	3,601	3,631	269,890	6,316.16
1985-01-11	3,431	3,722	3,431	3,631	373,848	6,316.16
1985-01-10	3,571	3,601	3,451	3,451	157,936	6,003.04
1985-01-09	3,742	3,742	3,471	3,471	409,833	6,037.83
1985-01-08	3,641	3,742	3,621	3,641	665,730	6,333.55
1985-01-07	3,341	3,641	3,241	3,601	301,877	6,263.97
1985-01-05	3,321	3,391	3,291	3,291	68,972	5,724.72
1985-01-04	3,611	3,611	3,421	3,471	71,971	6,037.83

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