4521 科研製薬(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,021	2,041	1,971	2,021	95,961	3,515.55
1986-12-26	1,911	2,011	1,911	2,011	233,905	3,498.15
1986-12-25	1,921	1,941	1,881	1,921	156,936	3,341.60
1986-12-24	1,921	1,951	1,851	1,921	284,884	3,341.60
1986-12-23	1,991	1,991	1,901	1,931	201,918	3,358.99
1986-12-22	2,051	2,051	1,951	1,991	193,921	3,463.36
1986-12-19	2,071	2,101	2,041	2,061	110,955	3,585.13
1986-12-18	2,071	2,111	2,051	2,051	77,968	3,567.73
1986-12-17	2,161	2,161	2,061	2,101	114,953	3,654.71
1986-12-16	2,071	2,181	2,061	2,161	412,832	3,759.08
1986-12-15	2,061	2,091	2,041	2,071	141,942	3,602.52
1986-12-12	2,031	2,111	2,031	2,101	166,932	3,654.71
1986-12-11	2,081	2,091	2,021	2,021	112,954	3,515.55
1986-12-10	2,031	2,111	2,021	2,071	192,922	3,602.52
1986-12-09	2,051	2,051	2,021	2,051	103,958	3,567.73
1986-12-08	2,061	2,131	2,041	2,091	111,955	3,637.31
1986-12-06	2,051	2,101	2,021	2,101	71,971	3,654.71
1986-12-05	2,051	2,071	2,031	2,051	93,962	3,567.73
1986-12-04	2,091	2,131	2,051	2,091	91,963	3,637.31
1986-12-03	2,121	2,131	2,071	2,131	124,949	3,706.89
1986-12-02	2,131	2,141	2,051	2,111	95,961	3,672.10
1986-12-01	2,171	2,181	2,071	2,101	88,964	3,654.71
1986-11-29	2,141	2,181	2,101	2,181	89,963	3,793.87
1986-11-28	2,011	2,151	2,001	2,151	310,874	3,741.68
1986-11-27	2,071	2,071	1,991	2,021	180,926	3,515.55
1986-11-26	2,101	2,141	2,061	2,071	180,926	3,602.52
1986-11-25	2,151	2,151	2,101	2,131	90,963	3,706.89
1986-11-22	2,141	2,151	2,101	2,141	64,974	3,724.29
1986-11-21	2,161	2,181	2,121	2,181	94,961	3,793.87
1986-11-20	2,111	2,181	2,101	2,181	147,940	3,793.87
1986-11-19	2,111	2,201	2,101	2,101	182,926	3,654.71
1986-11-18	2,081	2,171	2,061	2,141	148,939	3,724.29
1986-11-17	2,231	2,261	2,081	2,121	321,869	3,689.50
1986-11-14	2,401	2,401	2,251	2,261	510,792	3,933.03
1986-11-13	2,291	2,461	2,281	2,421	1,709,306	4,211.35
1986-11-12	2,351	2,371	2,261	2,321	485,803	4,037.40
1986-11-11	2,411	2,461	2,311	2,361	960,610	4,106.98
1986-11-10	2,441	2,491	2,371	2,391	1,751,288	4,159.17
1986-11-07	2,311	2,431	2,281	2,401	2,810,858	4,176.56
1986-11-06	2,191	2,341	2,191	2,271	1,575,360	3,950.42
1986-11-05	2,151	2,191	2,101	2,151	228,907	3,741.68
1986-11-04	2,191	2,261	2,161	2,191	1,131,540	3,811.26
1986-11-01	1,931	2,141	1,931	2,141	739,699	3,724.29
1986-10-31	1,901	1,901	1,841	1,841	104,957	3,202.44
1986-10-30	1,841	1,931	1,841	1,901	319,870	3,306.81
1986-10-29	1,751	1,841	1,751	1,811	223,909	3,150.25
1986-10-28	1,771	1,801	1,711	1,711	107,956	2,976.30
1986-10-27	1,761	1,781	1,741	1,781	106,957	3,098.06
1986-10-25	1,771	1,801	1,751	1,791	63,974	3,115.46
1986-10-24	1,791	1,841	1,771	1,801	104,957	3,132.85
1986-10-23	1,801	1,801	1,751	1,801	48,980	3,132.85
1986-10-22	1,821	1,821	1,751	1,821	39,984	3,167.65
1986-10-21	1,851	1,851	1,781	1,851	75,969	3,219.83
1986-10-20	1,831	1,891	1,801	1,881	68,972	3,272.02
1986-10-17	1,751	1,801	1,711	1,801	35,985	3,132.85
1986-10-16	1,801	1,801	1,741	1,801	54,978	3,132.85
1986-10-15	1,821	1,871	1,801	1,801	47,981	3,132.85
1986-10-14	1,831	1,841	1,781	1,821	72,970	3,167.65
1986-10-13	1,861	1,871	1,801	1,801	20,991	3,132.85
1986-10-09	1,781	1,901	1,781	1,851	115,953	3,219.83
1986-10-08	1,781	1,791	1,761	1,761	82,966	3,063.27
1986-10-07	1,871	1,871	1,761	1,761	37,985	3,063.27
1986-10-06	1,931	1,951	1,831	1,861	106,957	3,237.23
1986-10-04	1,831	1,901	1,801	1,901	194,921	3,306.81
1986-10-03	1,651	1,771	1,651	1,751	160,935	3,045.88
1986-10-02	1,551	1,601	1,531	1,601	240,902	2,784.95
1986-10-01	1,651	1,671	1,501	1,551	267,891	2,697.98
1986-09-30	1,771	1,791	1,651	1,701	139,943	2,958.90
1986-09-29	1,811	1,831	1,791	1,791	119,951	3,115.46
1986-09-27	1,891	1,891	1,831	1,851	87,964	3,219.83
1986-09-26	1,991	1,991	1,901	1,921	105,957	3,341.60
1986-09-25	1,901	1,961	1,861	1,961	204,917	3,411.18
1986-09-24	1,891	1,921	1,891	1,901	81,967	3,306.81
1986-09-22	1,881	1,951	1,861	1,951	54,978	3,393.78
1986-09-19	1,871	1,891	1,851	1,881	154,937	3,272.02
1986-09-18	1,871	1,901	1,861	1,871	146,940	3,254.62
1986-09-17	1,911	1,971	1,871	1,871	127,948	3,254.62
1986-09-16	1,991	2,001	1,931	1,931	127,948	3,358.99
1986-09-12	1,881	2,001	1,871	1,991	195,920	3,463.36
1986-09-11	2,011	2,021	1,921	1,931	264,892	3,358.99
1986-09-10	2,081	2,091	2,011	2,031	189,923	3,532.94
1986-09-09	2,111	2,141	2,091	2,091	118,952	3,637.31
1986-09-08	2,121	2,161	2,111	2,111	81,967	3,672.10
1986-09-06	2,131	2,151	2,121	2,121	51,979	3,689.50
1986-09-05	2,151	2,151	2,131	2,131	83,966	3,706.89
1986-09-04	2,171	2,171	2,141	2,151	104,957	3,741.68
1986-09-03	2,151	2,171	2,151	2,151	90,963	3,741.68
1986-09-02	2,191	2,201	2,171	2,171	76,969	3,776.47
1986-09-01	2,171	2,191	2,161	2,171	43,982	3,776.47
1986-08-30	2,181	2,201	2,161	2,171	88,964	3,776.47
1986-08-29	2,221	2,241	2,181	2,181	102,958	3,793.87
1986-08-28	2,191	2,231	2,191	2,201	112,954	3,828.66
1986-08-27	2,221	2,251	2,181	2,221	45,981	3,863.45
1986-08-26	2,221	2,231	2,181	2,221	80,967	3,863.45
1986-08-25	2,251	2,251	2,201	2,241	27,989	3,898.24
1986-08-23	2,221	2,261	2,181	2,251	69,972	3,915.63
1986-08-22	2,231	2,251	2,151	2,171	228,907	3,776.47
1986-08-21	2,291	2,301	2,211	2,301	73,970	4,002.61
1986-08-20	2,381	2,381	2,301	2,301	159,935	4,002.61
1986-08-19	2,231	2,381	2,211	2,381	162,934	4,141.77
1986-08-18	2,311	2,311	2,211	2,241	93,962	3,898.24
1986-08-15	2,361	2,391	2,301	2,301	109,955	4,002.61
1986-08-14	2,351	2,451	2,341	2,361	665,730	4,106.98
1986-08-13	2,251	2,281	2,231	2,281	68,972	3,967.82
1986-08-12	2,301	2,311	2,211	2,251	75,969	3,915.63
1986-08-11	2,331	2,331	2,271	2,311	121,950	4,020
1986-08-08	2,241	2,351	2,201	2,341	509,793	4,072.19
1986-08-07	2,211	2,281	2,151	2,201	254,896	3,828.66
1986-08-06	2,121	2,201	2,111	2,181	201,918	3,793.87
1986-08-05	2,151	2,201	2,101	2,101	193,921	3,654.71
1986-08-04	2,151	2,171	2,141	2,171	112,954	3,776.47
1986-08-02	2,171	2,171	2,161	2,161	40,983	3,759.08
1986-08-01	2,151	2,171	2,151	2,171	95,961	3,776.47
1986-07-31	2,201	2,201	2,161	2,171	72,970	3,776.47
1986-07-30	2,231	2,231	2,181	2,191	102,958	3,811.26
1986-07-29	2,201	2,251	2,191	2,191	146,940	3,811.26
1986-07-28	2,261	2,331	2,251	2,271	158,935	3,950.42
1986-07-26	2,271	2,281	2,221	2,271	259,894	3,950.42
1986-07-25	2,201	2,301	2,161	2,261	218,911	3,933.03
1986-07-24	2,211	2,241	2,151	2,201	403,836	3,828.66
1986-07-23	2,201	2,291	2,191	2,241	45,981	3,898.24
1986-07-22	2,231	2,241	2,191	2,191	91,963	3,811.26
1986-07-21	2,281	2,281	2,211	2,221	46,981	3,863.45
1986-07-19	2,281	2,291	2,221	2,231	45,981	3,880.84
1986-07-18	2,301	2,321	2,191	2,201	139,943	3,828.66
1986-07-17	2,361	2,371	2,281	2,301	153,937	4,002.61
1986-07-16	2,281	2,401	2,281	2,371	495,799	4,124.38
1986-07-15	2,261	2,271	2,201	2,201	54,978	3,828.66
1986-07-14	2,201	2,241	2,181	2,181	42,983	3,793.87
1986-07-11	2,181	2,221	2,181	2,201	110,955	3,828.66
1986-07-10	2,231	2,251	2,161	2,201	75,969	3,828.66
1986-07-09	2,301	2,301	2,181	2,191	49,980	3,811.26
1986-07-08	2,161	2,321	2,161	2,321	90,963	4,037.40
1986-07-07	2,211	2,231	2,161	2,161	66,973	3,759.08
1986-07-05	2,191	2,201	2,161	2,201	46,981	3,828.66
1986-07-04	2,151	2,251	2,141	2,151	112,954	3,741.68
1986-07-03	2,201	2,201	2,131	2,141	160,935	3,724.29
1986-07-02	2,181	2,201	2,181	2,201	35,985	3,828.66
1986-07-01	2,211	2,211	2,181	2,201	81,967	3,828.66
1986-06-30	2,251	2,251	2,211	2,231	51,979	3,880.84
1986-06-28	2,161	2,251	2,161	2,251	101,959	3,915.63
1986-06-27	2,141	2,191	2,141	2,141	265,892	3,724.29
1986-06-26	2,211	2,221	2,181	2,181	177,928	3,793.87
1986-06-25	2,231	2,241	2,211	2,211	39,984	3,846.05
1986-06-24	2,211	2,241	2,201	2,241	72,970	3,898.24
1986-06-23	2,231	2,231	2,201	2,211	77,968	3,846.05
1986-06-21	2,241	2,241	2,221	2,231	45,981	3,880.84
1986-06-20	2,261	2,271	2,251	2,261	75,969	3,933.03
1986-06-19	2,251	2,281	2,251	2,261	86,965	3,933.03
1986-06-18	2,271	2,271	2,251	2,251	46,981	3,915.63
1986-06-17	2,271	2,271	2,251	2,251	181,926	3,915.63
1986-06-16	2,281	2,321	2,271	2,271	165,933	3,950.42
1986-06-13	2,261	2,291	2,261	2,271	61,975	3,950.42
1986-06-12	2,301	2,301	2,261	2,261	76,969	3,933.03
1986-06-11	2,291	2,321	2,271	2,291	108,956	3,985.21
1986-06-10	2,271	2,361	2,271	2,271	82,966	3,950.42
1986-06-09	2,271	2,371	2,271	2,271	64,974	3,950.42
1986-06-07	2,321	2,321	2,271	2,271	63,974	3,950.42
1986-06-06	2,281	2,371	2,261	2,351	118,952	4,089.58
1986-06-05	2,301	2,311	2,271	2,271	87,964	3,950.42
1986-06-04	2,281	2,301	2,251	2,271	188,923	3,950.42
1986-06-03	2,351	2,351	2,301	2,321	52,978	4,037.40
1986-06-02	2,351	2,401	2,311	2,401	60,975	4,176.56
1986-05-31	2,311	2,401	2,311	2,391	57,976	4,159.17
1986-05-30	2,371	2,371	2,321	2,351	160,935	4,089.58
1986-05-29	2,291	2,291	2,211	2,211	624,746	3,846.05
1986-05-28	2,421	2,421	2,301	2,301	303,877	4,002.61
1986-05-27	2,441	2,451	2,411	2,441	56,977	4,246.14
1986-05-26	2,431	2,471	2,361	2,471	126,948	4,298.33
1986-05-24	2,401	2,451	2,361	2,451	82,966	4,263.54
1986-05-23	2,421	2,451	2,401	2,401	74,970	4,176.56
1986-05-22	2,411	2,421	2,401	2,411	33,986	4,193.96
1986-05-21	2,441	2,471	2,391	2,391	95,961	4,159.17
1986-05-20	2,431	2,451	2,411	2,431	47,981	4,228.75
1986-05-19	2,431	2,471	2,411	2,471	35,985	4,298.33
1986-05-17	2,441	2,471	2,411	2,431	71,971	4,228.75
1986-05-16	2,481	2,531	2,411	2,411	50,979	4,193.96
1986-05-15	2,411	2,481	2,401	2,481	54,978	4,315.72
1986-05-14	2,471	2,481	2,421	2,421	38,984	4,211.35
1986-05-13	2,411	2,451	2,411	2,431	58,976	4,228.75
1986-05-12	2,471	2,501	2,441	2,441	57,976	4,246.14
1986-05-09	2,551	2,551	2,461	2,501	101,959	4,350.51
1986-05-08	2,551	2,571	2,531	2,561	55,977	4,454.88
1986-05-07	2,591	2,601	2,501	2,521	247,899	4,385.30
1986-05-06	2,731	2,731	2,621	2,621	193,921	4,559.25
1986-05-02	2,711	2,721	2,681	2,701	288,883	4,698.41
1986-05-01	2,691	2,711	2,661	2,711	305,876	4,715.81
1986-04-30	2,651	2,731	2,641	2,661	336,863	4,628.83
1986-04-28	2,671	2,701	2,591	2,631	150,939	4,576.65
1986-04-26	2,721	2,721	2,611	2,631	495,799	4,576.65
1986-04-25	2,541	2,771	2,541	2,721	1,362,446	4,733.20
1986-04-24	2,511	2,541	2,491	2,511	414,831	4,367.91
1986-04-23	2,451	2,531	2,451	2,451	367,851	4,263.54
1986-04-22	2,301	2,501	2,291	2,451	479,805	4,263.54
1986-04-21	2,381	2,381	2,301	2,301	40,983	4,002.61
1986-04-19	2,371	2,391	2,351	2,391	67,972	4,159.17
1986-04-18	2,281	2,351	2,251	2,311	139,943	4,020
1986-04-17	2,221	2,301	2,221	2,281	124,949	3,967.82
1986-04-16	2,251	2,271	2,211	2,241	56,977	3,898.24
1986-04-15	2,311	2,331	2,251	2,251	136,944	3,915.63
1986-04-14	2,301	2,341	2,281	2,311	70,971	4,020
1986-04-11	2,301	2,311	2,251	2,281	60,975	3,967.82
1986-04-10	2,361	2,381	2,301	2,351	38,984	4,089.58
1986-04-09	2,301	2,371	2,281	2,321	124,949	4,037.40
1986-04-08	2,301	2,301	2,251	2,301	69,972	4,002.61
1986-04-07	2,371	2,381	2,301	2,301	47,981	4,002.61
1986-04-05	2,361	2,371	2,321	2,371	24,990	4,124.38
1986-04-04	2,361	2,391	2,301	2,301	155,937	4,002.61
1986-04-03	2,401	2,401	2,351	2,351	16,993	4,089.58
1986-04-02	2,411	2,431	2,361	2,361	49,980	4,106.98
1986-04-01	2,351	2,451	2,331	2,451	98,960	4,263.54
1986-03-31	2,421	2,481	2,401	2,411	93,962	4,193.96
1986-03-29	2,371	2,391	2,321	2,381	31,987	4,141.77
1986-03-28	2,391	2,401	2,331	2,331	53,978	4,054.79
1986-03-27	2,451	2,501	2,401	2,441	498,797	4,246.14
1986-03-26	2,241	2,411	2,231	2,411	400,837	4,193.96
1986-03-25	2,181	2,201	2,091	2,201	345,859	3,828.66
1986-03-24	2,261	2,261	2,181	2,181	139,943	3,793.87
1986-03-22	2,231	2,261	2,201	2,261	105,957	3,933.03
1986-03-20	2,341	2,341	2,251	2,251	67,972	3,915.63
1986-03-19	2,251	2,331	2,251	2,301	110,955	4,002.61
1986-03-18	2,321	2,321	2,231	2,231	102,958	3,880.84
1986-03-17	2,381	2,381	2,301	2,321	58,976	4,037.40
1986-03-15	2,341	2,391	2,291	2,351	101,959	4,089.58
1986-03-14	2,271	2,381	2,191	2,381	328,866	4,141.77
1986-03-13	2,351	2,371	2,281	2,281	365,851	3,967.82
1986-03-12	2,481	2,481	2,381	2,381	129,947	4,141.77
1986-03-11	2,401	2,471	2,391	2,471	102,958	4,298.33
1986-03-10	2,441	2,441	2,391	2,401	127,948	4,176.56
1986-03-07	2,451	2,501	2,441	2,441	198,919	4,246.14
1986-03-06	2,551	2,551	2,431	2,431	82,966	4,228.75
1986-03-05	2,531	2,591	2,511	2,591	93,962	4,507.07
1986-03-04	2,611	2,611	2,511	2,511	95,961	4,367.91
1986-03-03	2,551	2,651	2,541	2,571	232,905	4,472.28
1986-03-01	2,511	2,541	2,511	2,541	88,964	4,420.09
1986-02-28	2,591	2,621	2,511	2,541	236,904	4,420.09
1986-02-27	2,511	2,581	2,511	2,541	170,931	4,420.09
1986-02-26	2,471	2,541	2,461	2,491	182,926	4,333.12
1986-02-25	2,491	2,491	2,451	2,491	83,966	4,333.12
1986-02-24	2,521	2,521	2,461	2,501	73,970	4,350.51
1986-02-22	2,491	2,521	2,481	2,481	123,950	4,315.72
1986-02-21	2,421	2,511	2,421	2,481	137,944	4,315.72
1986-02-20	2,441	2,471	2,401	2,411	191,922	4,193.96
1986-02-19	2,491	2,501	2,401	2,441	129,947	4,246.14
1986-02-18	2,501	2,501	2,401	2,501	320,870	4,350.51
1986-02-17	2,551	2,581	2,531	2,531	111,955	4,402.70
1986-02-15	2,571	2,581	2,551	2,571	78,968	4,472.28
1986-02-14	2,561	2,601	2,551	2,581	92,962	4,489.67
1986-02-13	2,591	2,601	2,551	2,551	136,944	4,437.49
1986-02-12	2,611	2,661	2,561	2,561	69,972	4,454.88
1986-02-10	2,691	2,691	2,651	2,651	52,978	4,611.44
1986-02-07	2,751	2,791	2,691	2,691	119,951	4,681.02
1986-02-06	2,791	2,801	2,751	2,751	148,939	4,785.39
1986-02-05	2,801	2,831	2,761	2,801	210,914	4,872.36
1986-02-04	2,741	2,801	2,731	2,781	161,934	4,837.57
1986-02-03	2,771	2,851	2,731	2,781	121,950	4,837.57
1986-02-01	2,861	2,871	2,761	2,761	229,907	4,802.78
1986-01-31	2,731	2,881	2,671	2,821	576,766	4,907.15
1986-01-30	2,611	2,751	2,591	2,751	218,911	4,785.39
1986-01-29	2,621	2,641	2,551	2,581	161,934	4,489.67
1986-01-28	2,531	2,691	2,531	2,691	146,940	4,681.02
1986-01-27	2,531	2,551	2,511	2,521	71,971	4,385.30
1986-01-25	2,541	2,551	2,511	2,521	119,951	4,385.30
1986-01-24	2,571	2,621	2,531	2,551	123,950	4,437.49
1986-01-23	2,551	2,551	2,521	2,551	79,968	4,437.49
1986-01-22	2,531	2,581	2,511	2,521	102,958	4,385.30
1986-01-21	2,591	2,601	2,531	2,561	104,957	4,454.88
1986-01-20	2,601	2,641	2,551	2,621	57,976	4,559.25
1986-01-18	2,621	2,641	2,581	2,591	152,938	4,507.07
1986-01-17	2,551	2,691	2,551	2,661	224,909	4,628.83
1986-01-16	2,511	2,561	2,511	2,511	129,947	4,367.91
1986-01-14	2,611	2,611	2,501	2,541	198,919	4,420.09
1986-01-13	2,601	2,631	2,581	2,621	46,981	4,559.25
1986-01-10	2,741	2,741	2,631	2,641	126,948	4,594.04
1986-01-09	2,581	2,711	2,571	2,701	126,948	4,698.41
1986-01-08	2,641	2,641	2,571	2,601	148,939	4,524.46
1986-01-07	2,651	2,681	2,541	2,561	104,957	4,454.88
1986-01-06	2,641	2,701	2,641	2,681	66,973	4,663.62
1986-01-04	2,711	2,721	2,641	2,641	122,950	4,594.04

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