4521 科研製薬(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,631	1,641	1,581	1,641	84,965	2,854.53
1987-12-26	1,671	1,681	1,581	1,581	99,959	2,750.16
1987-12-25	1,581	1,611	1,531	1,611	74,970	2,802.35
1987-12-24	1,561	1,631	1,531	1,611	89,963	2,802.35
1987-12-23	1,571	1,601	1,551	1,551	94,961	2,697.98
1987-12-22	1,631	1,631	1,601	1,601	59,976	2,784.95
1987-12-21	1,651	1,651	1,631	1,641	70,971	2,854.53
1987-12-18	1,641	1,651	1,621	1,621	90,963	2,819.74
1987-12-17	1,511	1,801	1,501	1,791	276,888	3,115.46
1987-12-16	1,511	1,521	1,501	1,501	48,980	2,611
1987-12-15	1,521	1,551	1,501	1,501	76,969	2,611
1987-12-14	1,551	1,551	1,531	1,531	57,976	2,663.19
1987-12-11	1,551	1,581	1,521	1,551	52,978	2,697.98
1987-12-10	1,561	1,601	1,541	1,551	62,974	2,697.98
1987-12-09	1,591	1,631	1,561	1,571	32,987	2,732.77
1987-12-08	1,551	1,581	1,551	1,581	29,988	2,750.16
1987-12-07	1,571	1,601	1,541	1,541	67,972	2,680.58
1987-12-05	1,581	1,591	1,561	1,561	14,994	2,715.37
1987-12-04	1,571	1,581	1,571	1,571	19,992	2,732.77
1987-12-03	1,591	1,591	1,561	1,561	28,988	2,715.37
1987-12-02	1,611	1,611	1,561	1,591	16,993	2,767.56
1987-12-01	1,541	1,601	1,541	1,601	34,986	2,784.95
1987-11-30	1,651	1,651	1,601	1,601	19,992	2,784.95
1987-11-28	1,661	1,701	1,651	1,701	24,990	2,958.90
1987-11-27	1,721	1,731	1,671	1,681	106,957	2,924.11
1987-11-26	1,621	1,761	1,581	1,751	105,957	3,045.88
1987-11-25	1,601	1,651	1,581	1,651	42,983	2,871.93
1987-11-24	1,551	1,601	1,551	1,591	28,988	2,767.56
1987-11-20	1,561	1,581	1,561	1,581	22,991	2,750.16
1987-11-19	1,581	1,601	1,561	1,581	41,983	2,750.16
1987-11-18	1,581	1,581	1,521	1,541	36,985	2,680.58
1987-11-17	1,611	1,611	1,561	1,591	35,985	2,767.56
1987-11-16	1,551	1,601	1,551	1,551	46,981	2,697.98
1987-11-13	1,511	1,611	1,511	1,611	78,968	2,802.35
1987-11-12	1,471	1,501	1,471	1,481	55,977	2,576.21
1987-11-11	1,551	1,571	1,411	1,451	104,957	2,524.03
1987-11-10	1,561	1,571	1,521	1,521	50,979	2,645.79
1987-11-09	1,591	1,601	1,551	1,551	49,980	2,697.98
1987-11-07	1,621	1,621	1,581	1,591	26,989	2,767.56
1987-11-06	1,581	1,621	1,581	1,621	88,964	2,819.74
1987-11-05	1,601	1,651	1,591	1,611	93,962	2,802.35
1987-11-04	1,651	1,651	1,601	1,621	84,965	2,819.74
1987-11-02	1,671	1,671	1,641	1,641	40,983	2,854.53
1987-10-31	1,651	1,651	1,621	1,641	172,930	2,854.53
1987-10-30	1,681	1,701	1,601	1,601	91,963	2,784.95
1987-10-29	1,611	1,651	1,601	1,611	79,968	2,802.35
1987-10-28	1,731	1,751	1,651	1,651	87,964	2,871.93
1987-10-27	1,661	1,711	1,601	1,711	43,982	2,976.30
1987-10-26	1,721	1,721	1,601	1,651	97,960	2,871.93
1987-10-24	1,741	1,751	1,741	1,751	26,989	3,045.88
1987-10-23	1,741	1,791	1,741	1,741	55,977	3,028.48
1987-10-22	1,871	1,871	1,751	1,791	123,950	3,115.46
1987-10-21	1,661	1,751	1,651	1,751	228,907	3,045.88
1987-10-20	1,541	1,541	1,541	1,541	67,972	2,680.58
1987-10-19	1,861	1,861	1,821	1,841	37,985	3,202.44
1987-10-16	1,851	1,871	1,851	1,871	85,965	3,254.62
1987-10-15	1,861	1,881	1,851	1,851	114,953	3,219.83
1987-10-14	1,881	1,891	1,861	1,871	80,967	3,254.62
1987-10-13	1,901	1,911	1,861	1,881	51,979	3,272.02
1987-10-12	1,921	1,931	1,901	1,901	31,987	3,306.81
1987-10-09	1,891	1,931	1,861	1,931	52,978	3,358.99
1987-10-08	1,871	1,901	1,851	1,901	61,975	3,306.81
1987-10-07	1,861	1,881	1,851	1,861	70,971	3,237.23
1987-10-06	1,901	1,901	1,881	1,881	42,983	3,272.02
1987-10-05	1,891	1,921	1,881	1,881	33,986	3,272.02
1987-10-03	1,871	1,921	1,861	1,921	47,981	3,341.60
1987-10-02	1,901	1,901	1,871	1,871	46,981	3,254.62
1987-10-01	1,921	1,931	1,861	1,861	131,946	3,237.23
1987-09-30	1,941	1,941	1,891	1,891	49,980	3,289.41
1987-09-29	1,861	1,951	1,851	1,871	39,984	3,254.62
1987-09-28	1,871	1,881	1,851	1,851	73,970	3,219.83
1987-09-26	1,831	1,901	1,831	1,881	38,984	3,272.02
1987-09-25	1,851	1,851	1,811	1,821	134,945	3,167.65
1987-09-24	1,851	1,871	1,851	1,851	95,961	3,219.83
1987-09-21	1,921	1,921	1,871	1,871	68,972	3,254.62
1987-09-18	1,901	1,901	1,881	1,891	106,957	3,289.41
1987-09-17	1,911	1,941	1,901	1,901	59,976	3,306.81
1987-09-16	1,921	1,941	1,901	1,901	66,973	3,306.81
1987-09-14	1,931	1,951	1,911	1,911	40,983	3,324.20
1987-09-11	1,971	1,971	1,921	1,931	30,987	3,358.99
1987-09-10	1,941	1,981	1,911	1,911	62,974	3,324.20
1987-09-09	1,971	1,981	1,931	1,981	76,969	3,445.97
1987-09-08	1,961	1,971	1,951	1,951	39,984	3,393.78
1987-09-07	1,981	1,981	1,951	1,951	23,990	3,393.78
1987-09-05	2,021	2,031	1,971	1,981	35,985	3,445.97
1987-09-04	2,001	2,031	1,991	2,031	60,975	3,532.94
1987-09-03	2,001	2,031	1,991	2,001	72,970	3,480.76
1987-09-02	2,101	2,101	2,031	2,041	107,956	3,550.34
1987-09-01	2,101	2,121	2,061	2,081	388,842	3,619.92
1987-08-31	2,031	2,091	2,021	2,081	233,905	3,619.92
1987-08-29	1,991	2,021	1,981	2,001	94,961	3,480.76
1987-08-28	1,991	2,001	1,951	1,991	136,944	3,463.36
1987-08-27	2,001	2,031	1,981	2,001	115,953	3,480.76
1987-08-26	2,021	2,031	1,981	1,981	132,946	3,445.97
1987-08-25	1,991	2,021	1,961	2,021	125,949	3,515.55
1987-08-24	2,001	2,011	1,951	1,981	74,970	3,445.97
1987-08-22	2,021	2,021	1,981	2,001	96,961	3,480.76
1987-08-21	1,971	2,051	1,971	2,011	313,872	3,498.15
1987-08-20	1,961	1,981	1,951	1,951	69,972	3,393.78
1987-08-19	2,001	2,011	1,941	1,961	146,940	3,411.18
1987-08-18	1,941	2,021	1,911	2,011	275,888	3,498.15
1987-08-17	1,891	1,941	1,881	1,941	63,974	3,376.39
1987-08-14	1,901	1,911	1,881	1,901	46,981	3,306.81
1987-08-13	1,891	1,901	1,881	1,901	98,960	3,306.81
1987-08-12	1,891	1,901	1,881	1,881	73,970	3,272.02
1987-08-11	1,901	1,901	1,881	1,891	64,974	3,289.41
1987-08-10	1,901	1,901	1,891	1,901	50,979	3,306.81
1987-08-07	1,891	1,901	1,881	1,881	49,980	3,272.02
1987-08-06	1,881	1,941	1,881	1,921	67,972	3,341.60
1987-08-05	1,921	1,921	1,851	1,861	131,946	3,237.23
1987-08-04	1,981	1,981	1,891	1,891	46,981	3,289.41
1987-08-03	1,961	1,991	1,951	1,951	36,985	3,393.78
1987-08-01	1,991	1,991	1,951	1,951	146,940	3,393.78
1987-07-31	1,981	2,001	1,921	1,961	123,950	3,411.18
1987-07-30	2,001	2,031	1,961	1,981	221,910	3,445.97
1987-07-29	1,871	1,981	1,871	1,981	329,866	3,445.97
1987-07-28	1,921	1,921	1,901	1,921	53,978	3,341.60
1987-07-27	1,941	1,941	1,911	1,911	32,987	3,324.20
1987-07-25	1,941	1,951	1,901	1,941	31,987	3,376.39
1987-07-24	1,931	1,981	1,911	1,911	56,977	3,324.20
1987-07-23	1,871	1,911	1,861	1,901	52,978	3,306.81
1987-07-22	1,881	1,891	1,861	1,861	29,988	3,237.23
1987-07-21	1,881	1,881	1,861	1,871	40,983	3,254.62
1987-07-20	1,901	1,921	1,901	1,901	44,982	3,306.81
1987-07-17	1,911	1,921	1,881	1,901	45,981	3,306.81
1987-07-16	1,891	1,921	1,881	1,901	20,991	3,306.81
1987-07-15	1,911	1,931	1,881	1,881	29,988	3,272.02
1987-07-14	1,911	1,931	1,901	1,921	47,981	3,341.60
1987-07-13	1,921	1,931	1,901	1,901	29,988	3,306.81
1987-07-10	1,911	1,951	1,911	1,951	35,985	3,393.78
1987-07-09	1,901	1,931	1,901	1,901	46,981	3,306.81
1987-07-08	1,931	1,931	1,851	1,851	41,983	3,219.83
1987-07-07	1,901	1,951	1,851	1,951	102,958	3,393.78
1987-07-06	1,911	1,921	1,901	1,921	42,983	3,341.60
1987-07-04	1,921	1,931	1,911	1,931	42,983	3,358.99
1987-07-03	1,971	1,991	1,921	1,921	56,977	3,341.60
1987-07-02	1,931	1,981	1,931	1,951	68,972	3,393.78
1987-07-01	1,951	1,951	1,911	1,911	92,962	3,324.20
1987-06-30	1,931	1,941	1,921	1,921	92,962	3,341.60
1987-06-29	1,951	1,951	1,921	1,951	47,981	3,393.78
1987-06-27	1,931	1,951	1,921	1,921	70,971	3,341.60
1987-06-26	2,001	2,011	1,931	1,931	66,973	3,358.99
1987-06-25	1,991	2,001	1,961	1,981	81,967	3,445.97
1987-06-24	1,931	1,961	1,921	1,961	63,974	3,411.18
1987-06-23	1,981	1,991	1,911	1,911	96,961	3,324.20
1987-06-22	1,961	2,001	1,961	2,001	50,979	3,480.76
1987-06-19	2,031	2,031	1,961	1,971	67,972	3,428.57
1987-06-18	2,061	2,091	1,951	2,021	74,970	3,515.55
1987-06-17	2,101	2,131	2,051	2,061	128,948	3,585.13
1987-06-16	2,071	2,141	2,061	2,101	140,943	3,654.71
1987-06-15	2,111	2,151	2,061	2,071	153,937	3,602.52
1987-06-12	2,001	2,101	1,991	2,101	683,722	3,654.71
1987-06-11	1,971	1,991	1,961	1,991	88,964	3,463.36
1987-06-10	1,981	1,991	1,951	1,971	53,978	3,428.57
1987-06-09	2,021	2,021	1,951	1,951	84,965	3,393.78
1987-06-08	1,971	2,061	1,971	2,021	210,914	3,515.55
1987-06-06	1,911	1,941	1,901	1,941	57,976	3,376.39
1987-06-05	1,931	1,931	1,911	1,921	72,970	3,341.60
1987-06-04	1,931	1,951	1,901	1,911	94,961	3,324.20
1987-06-03	1,961	1,961	1,911	1,921	59,976	3,341.60
1987-06-02	1,991	1,991	1,931	1,961	98,960	3,411.18
1987-06-01	2,001	2,001	1,981	1,981	92,962	3,445.97
1987-05-30	1,961	1,991	1,951	1,991	79,968	3,463.36
1987-05-29	2,091	2,091	1,961	1,981	305,876	3,445.97
1987-05-28	1,901	2,081	1,901	2,081	401,837	3,619.92
1987-05-27	1,851	1,901	1,841	1,871	83,966	3,254.62
1987-05-26	1,881	1,901	1,851	1,861	92,962	3,237.23
1987-05-25	1,861	1,861	1,841	1,851	61,975	3,219.83
1987-05-23	1,821	1,851	1,821	1,851	97,960	3,219.83
1987-05-22	1,831	1,851	1,811	1,821	166,932	3,167.65
1987-05-21	1,811	1,851	1,811	1,841	37,985	3,202.44
1987-05-20	1,811	1,831	1,811	1,811	73,970	3,150.25
1987-05-19	1,851	1,871	1,821	1,821	86,965	3,167.65
1987-05-18	1,801	1,891	1,801	1,871	106,957	3,254.62
1987-05-15	1,811	1,851	1,801	1,821	111,955	3,167.65
1987-05-14	1,821	1,851	1,821	1,831	66,973	3,185.04
1987-05-13	1,851	1,861	1,831	1,831	47,981	3,185.04
1987-05-12	1,861	1,881	1,841	1,851	111,955	3,219.83
1987-05-11	1,831	1,901	1,821	1,861	70,971	3,237.23
1987-05-08	1,821	1,861	1,821	1,831	292,881	3,185.04
1987-05-07	1,821	1,851	1,821	1,851	132,946	3,219.83
1987-05-06	1,901	1,901	1,841	1,851	108,956	3,219.83
1987-05-02	1,811	1,901	1,811	1,901	160,935	3,306.81
1987-05-01	1,811	1,851	1,801	1,851	223,909	3,219.83
1987-04-30	1,821	1,871	1,801	1,821	103,958	3,167.65
1987-04-28	1,791	1,851	1,781	1,851	187,924	3,219.83
1987-04-27	1,801	1,871	1,791	1,791	350,857	3,115.46
1987-04-25	1,891	1,891	1,861	1,861	36,985	3,237.23
1987-04-24	1,861	1,901	1,851	1,861	123,950	3,237.23
1987-04-23	1,871	1,921	1,841	1,851	265,892	3,219.83
1987-04-22	1,901	1,921	1,871	1,871	151,938	3,254.62
1987-04-21	1,871	1,891	1,831	1,891	246,900	3,289.41
1987-04-20	1,901	1,941	1,801	1,851	344,860	3,219.83
1987-04-17	2,001	2,041	1,901	1,911	346,859	3,324.20
1987-04-16	2,081	2,081	1,981	1,981	209,915	3,445.97
1987-04-15	1,991	2,051	1,981	2,041	139,943	3,550.34
1987-04-14	2,071	2,071	1,981	2,061	179,927	3,585.13
1987-04-13	2,081	2,081	2,001	2,031	138,944	3,532.94
1987-04-10	2,021	2,051	2,001	2,041	154,937	3,550.34
1987-04-09	2,061	2,091	2,021	2,021	178,927	3,515.55
1987-04-08	2,141	2,141	2,101	2,111	126,948	3,672.10
1987-04-07	2,031	2,071	1,991	2,061	631,743	3,585.13
1987-04-06	2,091	2,091	2,001	2,041	319,870	3,550.34
1987-04-04	2,191	2,191	2,021	2,091	174,929	3,637.31
1987-04-03	2,211	2,211	2,141	2,161	210,914	3,759.08
1987-04-02	2,341	2,341	2,221	2,261	279,886	3,933.03
1987-04-01	2,381	2,391	2,211	2,301	309,874	4,002.61
1987-03-31	2,191	2,371	2,191	2,341	296,879	4,072.19
1987-03-30	2,331	2,391	2,231	2,231	366,851	3,880.84
1987-03-28	2,291	2,341	2,221	2,251	134,945	3,915.63
1987-03-27	2,291	2,381	2,211	2,291	546,778	3,985.21
1987-03-26	2,231	2,231	2,081	2,131	253,897	3,706.89
1987-03-25	2,081	2,151	2,081	2,151	322,869	3,741.68
1987-03-24	2,151	2,151	2,061	2,121	60,975	3,689.50
1987-03-23	2,181	2,301	2,151	2,191	462,812	3,811.26
1987-03-20	2,171	2,231	2,111	2,141	147,940	3,724.29
1987-03-19	2,241	2,261	2,101	2,131	460,813	3,706.89
1987-03-18	2,341	2,351	2,221	2,281	627,745	3,967.82
1987-03-17	2,511	2,511	2,371	2,411	1,477,400	4,193.96
1987-03-16	2,481	2,511	2,421	2,491	2,902,821	4,333.12
1987-03-13	2,301	2,441	2,301	2,321	3,040,765	4,037.40
1987-03-12	1,901	2,141	1,891	2,101	1,480,399	3,654.71
1987-03-11	1,881	1,901	1,851	1,851	132,946	3,219.83
1987-03-10	1,971	1,981	1,941	1,941	132,946	3,376.39
1987-03-09	1,971	1,971	1,901	1,941	152,938	3,376.39
1987-03-07	1,971	1,971	1,871	1,881	114,953	3,272.02
1987-03-06	1,851	2,021	1,831	1,991	585,762	3,463.36
1987-03-05	1,851	1,881	1,821	1,831	149,939	3,185.04
1987-03-04	1,841	1,851	1,801	1,851	130,947	3,219.83
1987-03-03	1,831	1,831	1,801	1,821	272,889	3,167.65
1987-03-02	1,871	1,881	1,801	1,801	160,935	3,132.85
1987-02-28	1,861	1,901	1,851	1,851	71,971	3,219.83
1987-02-27	1,911	1,931	1,851	1,851	107,956	3,219.83
1987-02-26	1,851	1,901	1,851	1,881	107,956	3,272.02
1987-02-25	1,961	1,961	1,811	1,821	156,936	3,167.65
1987-02-24	2,021	2,031	1,961	1,961	166,932	3,411.18
1987-02-23	2,001	2,041	1,961	1,961	327,867	3,411.18
1987-02-20	1,831	2,001	1,821	1,951	325,868	3,393.78
1987-02-19	1,821	1,821	1,781	1,801	108,956	3,132.85
1987-02-18	1,821	1,821	1,771	1,801	88,964	3,132.85
1987-02-17	1,821	1,841	1,781	1,821	114,953	3,167.65
1987-02-16	1,791	1,801	1,771	1,771	85,965	3,080.67
1987-02-13	1,781	1,831	1,761	1,771	118,952	3,080.67
1987-02-12	1,801	1,841	1,751	1,751	126,948	3,045.88
1987-02-10	1,771	1,801	1,751	1,791	150,939	3,115.46
1987-02-09	1,771	1,801	1,751	1,781	26,989	3,098.06
1987-02-07	1,731	1,781	1,721	1,771	71,971	3,080.67
1987-02-06	1,831	1,831	1,731	1,801	146,940	3,132.85
1987-02-05	1,831	1,831	1,811	1,831	54,978	3,185.04
1987-02-04	1,831	1,881	1,801	1,801	182,926	3,132.85
1987-02-03	1,801	1,871	1,801	1,811	131,946	3,150.25
1987-02-02	1,761	1,801	1,731	1,791	88,964	3,115.46
1987-01-31	1,771	1,771	1,721	1,761	75,969	3,063.27
1987-01-30	1,841	1,851	1,791	1,811	146,940	3,150.25
1987-01-29	1,861	1,881	1,821	1,821	76,969	3,167.65
1987-01-28	1,831	1,861	1,801	1,861	113,954	3,237.23
1987-01-27	1,861	1,881	1,851	1,851	74,970	3,219.83
1987-01-26	1,901	1,901	1,851	1,881	58,976	3,272.02
1987-01-24	1,841	1,901	1,841	1,881	21,991	3,272.02
1987-01-23	1,891	1,891	1,831	1,861	85,965	3,237.23
1987-01-22	1,881	1,881	1,851	1,871	72,970	3,254.62
1987-01-21	1,891	1,911	1,881	1,891	96,961	3,289.41
1987-01-20	1,891	1,911	1,881	1,901	107,956	3,306.81
1987-01-19	1,891	1,921	1,881	1,901	54,978	3,306.81
1987-01-16	1,901	1,921	1,891	1,891	55,977	3,289.41
1987-01-14	1,891	1,921	1,881	1,881	90,963	3,272.02
1987-01-13	1,931	1,951	1,901	1,921	66,973	3,341.60
1987-01-12	1,961	1,981	1,921	1,961	63,974	3,411.18
1987-01-09	1,881	1,971	1,871	1,961	164,933	3,411.18
1987-01-08	1,901	1,921	1,871	1,871	115,953	3,254.62
1987-01-07	1,931	1,951	1,881	1,901	145,941	3,306.81
1987-01-06	1,991	2,001	1,921	1,961	43,982	3,411.18
1987-01-05	1,981	2,011	1,981	2,001	43,982	3,480.76

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