4521 科研製薬(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,701	1,751	1,701	1,741	50,979	3,028.48
1988-12-27	1,731	1,751	1,701	1,731	80,967	3,011.09
1988-12-26	1,751	1,761	1,701	1,711	51,979	2,976.30
1988-12-24	1,791	1,801	1,781	1,781	31,987	3,098.06
1988-12-23	1,801	1,801	1,791	1,791	58,976	3,115.46
1988-12-22	1,811	1,811	1,781	1,811	62,974	3,150.25
1988-12-21	1,801	1,801	1,781	1,791	61,975	3,115.46
1988-12-20	1,781	1,811	1,781	1,791	40,983	3,115.46
1988-12-19	1,791	1,821	1,761	1,811	34,986	3,150.25
1988-12-16	1,821	1,821	1,791	1,801	59,976	3,132.85
1988-12-15	1,851	1,851	1,781	1,801	92,962	3,132.85
1988-12-14	1,791	1,841	1,771	1,841	54,978	3,202.44
1988-12-13	1,791	1,831	1,771	1,801	46,981	3,132.85
1988-12-12	1,851	1,851	1,791	1,791	23,990	3,115.46
1988-12-09	1,861	1,881	1,801	1,821	210,914	3,167.65
1988-12-08	1,851	1,891	1,821	1,891	225,908	3,289.41
1988-12-07	1,801	1,841	1,781	1,821	114,953	3,167.65
1988-12-06	1,781	1,801	1,721	1,771	59,976	3,080.67
1988-12-05	1,781	1,801	1,751	1,761	26,989	3,063.27
1988-12-03	1,881	1,881	1,811	1,831	147,940	3,185.04
1988-12-02	1,791	1,891	1,751	1,881	307,875	3,272.02
1988-12-01	1,691	1,821	1,691	1,741	234,905	3,028.48
1988-11-30	1,661	1,681	1,631	1,681	95,961	2,924.11
1988-11-29	1,641	1,661	1,611	1,641	35,985	2,854.53
1988-11-28	1,671	1,681	1,631	1,641	29,988	2,854.53
1988-11-26	1,641	1,651	1,611	1,611	41,983	2,802.35
1988-11-25	1,661	1,671	1,631	1,631	54,978	2,837.14
1988-11-24	1,661	1,681	1,631	1,641	41,983	2,854.53
1988-11-22	1,671	1,671	1,651	1,651	39,984	2,871.93
1988-11-21	1,661	1,681	1,661	1,661	33,986	2,889.32
1988-11-18	1,681	1,681	1,641	1,681	79,968	2,924.11
1988-11-17	1,691	1,691	1,641	1,671	62,974	2,906.72
1988-11-16	1,691	1,691	1,661	1,661	109,955	2,889.32
1988-11-15	1,571	1,631	1,551	1,621	139,943	2,819.74
1988-11-14	1,591	1,601	1,561	1,561	14,994	2,715.37
1988-11-11	1,511	1,621	1,511	1,611	65,973	2,802.35
1988-11-10	1,511	1,561	1,501	1,551	23,990	2,697.98
1988-11-09	1,511	1,541	1,491	1,491	126,948	2,593.61
1988-11-08	1,521	1,521	1,481	1,501	155,937	2,611
1988-11-07	1,521	1,521	1,501	1,511	76,969	2,628.40
1988-11-05	1,511	1,541	1,501	1,531	35,985	2,663.19
1988-11-04	1,591	1,591	1,511	1,521	55,977	2,645.79
1988-11-02	1,621	1,621	1,561	1,561	70,971	2,715.37
1988-11-01	1,591	1,651	1,591	1,591	107,956	2,767.56
1988-10-31	1,491	1,601	1,491	1,561	41,983	2,715.37
1988-10-29	1,491	1,491	1,451	1,481	71,971	2,576.21
1988-10-28	1,521	1,521	1,491	1,491	167,932	2,593.61
1988-10-27	1,521	1,531	1,501	1,511	98,960	2,628.40
1988-10-26	1,541	1,541	1,511	1,511	67,972	2,628.40
1988-10-25	1,551	1,551	1,541	1,551	29,988	2,697.98
1988-10-24	1,561	1,561	1,551	1,551	35,985	2,697.98
1988-10-22	1,601	1,601	1,561	1,561	13,994	2,715.37
1988-10-21	1,581	1,581	1,551	1,581	25,989	2,750.16
1988-10-20	1,601	1,611	1,581	1,601	12,995	2,784.95
1988-10-19	1,531	1,601	1,531	1,601	14,994	2,784.95
1988-10-18	1,521	1,541	1,511	1,521	51,979	2,645.79
1988-10-17	1,561	1,561	1,551	1,551	14,994	2,697.98
1988-10-14	1,581	1,581	1,551	1,551	47,981	2,697.98
1988-10-13	1,561	1,601	1,561	1,561	48,980	2,715.37
1988-10-12	1,601	1,601	1,591	1,591	19,992	2,767.56
1988-10-11	1,631	1,631	1,611	1,631	13,994	2,837.14
1988-10-07	1,631	1,651	1,591	1,631	34,986	2,837.14
1988-10-06	1,631	1,631	1,611	1,631	19,992	2,837.14
1988-10-05	1,601	1,611	1,581	1,611	77,968	2,802.35
1988-10-04	1,621	1,621	1,611	1,611	7,997	2,802.35
1988-10-03	1,651	1,651	1,631	1,631	24,990	2,837.14
1988-10-01	1,641	1,651	1,631	1,631	23,990	2,837.14
1988-09-30	1,651	1,651	1,631	1,631	39,984	2,837.14
1988-09-29	1,661	1,661	1,621	1,631	88,964	2,837.14
1988-09-28	1,651	1,651	1,601	1,611	130,947	2,802.35
1988-09-27	1,681	1,691	1,651	1,681	42,983	2,924.11
1988-09-26	1,691	1,691	1,631	1,631	70,971	2,837.14
1988-09-24	1,701	1,701	1,691	1,701	33,986	2,958.90
1988-09-22	1,701	1,711	1,701	1,701	10,996	2,958.90
1988-09-21	1,711	1,711	1,691	1,691	59,976	2,941.51
1988-09-20	1,741	1,771	1,711	1,711	36,985	2,976.30
1988-09-19	1,751	1,751	1,711	1,741	29,988	3,028.48
1988-09-16	1,751	1,751	1,721	1,721	30,987	2,993.69
1988-09-14	1,771	1,771	1,751	1,751	21,991	3,045.88
1988-09-13	1,811	1,831	1,781	1,781	48,980	3,098.06
1988-09-12	1,851	1,851	1,771	1,801	33,986	3,132.85
1988-09-09	1,891	1,901	1,811	1,851	75,969	3,219.83
1988-09-08	1,861	1,901	1,831	1,901	213,913	3,306.81
1988-09-07	1,871	1,921	1,841	1,841	273,889	3,202.44
1988-09-06	1,801	1,821	1,751	1,781	73,970	3,098.06
1988-09-05	1,721	1,741	1,701	1,711	12,995	2,976.30
1988-09-03	1,721	1,721	1,691	1,701	42,983	2,958.90
1988-09-02	1,701	1,731	1,701	1,721	34,986	2,993.69
1988-09-01	1,761	1,761	1,701	1,701	31,987	2,958.90
1988-08-31	1,771	1,771	1,751	1,751	8,996	3,045.88
1988-08-30	1,771	1,781	1,751	1,771	17,993	3,080.67
1988-08-29	1,831	1,851	1,781	1,781	53,978	3,098.06
1988-08-27	1,771	1,821	1,771	1,771	23,990	3,080.67
1988-08-26	1,741	1,741	1,711	1,741	58,976	3,028.48
1988-08-25	1,731	1,741	1,711	1,721	78,968	2,993.69
1988-08-24	1,741	1,741	1,711	1,711	15,994	2,976.30
1988-08-23	1,731	1,731	1,721	1,731	19,992	3,011.09
1988-08-22	1,751	1,751	1,731	1,731	14,994	3,011.09
1988-08-19	1,771	1,771	1,751	1,751	46,981	3,045.88
1988-08-18	1,731	1,771	1,711	1,771	34,986	3,080.67
1988-08-17	1,801	1,801	1,751	1,751	20,991	3,045.88
1988-08-16	1,761	1,801	1,761	1,781	30,987	3,098.06
1988-08-15	1,801	1,801	1,781	1,781	3,998	3,098.06
1988-08-12	1,761	1,801	1,761	1,771	20,991	3,080.67
1988-08-11	1,841	1,841	1,751	1,751	35,985	3,045.88
1988-08-10	1,781	1,801	1,731	1,751	72,970	3,045.88
1988-08-09	1,871	1,881	1,841	1,841	51,979	3,202.44
1988-08-08	1,861	1,901	1,861	1,871	38,984	3,254.62
1988-08-06	1,891	1,891	1,821	1,831	76,969	3,185.04
1988-08-05	1,971	2,001	1,911	1,911	299,878	3,324.20
1988-08-04	1,911	2,021	1,901	2,011	577,765	3,498.15
1988-08-03	1,851	1,871	1,831	1,851	95,961	3,219.83
1988-08-02	1,701	1,821	1,701	1,791	110,955	3,115.46
1988-08-01	1,741	1,751	1,701	1,701	28,988	2,958.90
1988-07-30	1,701	1,701	1,681	1,681	27,989	2,924.11
1988-07-29	1,721	1,721	1,701	1,711	54,978	2,976.30
1988-07-28	1,651	1,751	1,651	1,681	153,937	2,924.11
1988-07-27	1,701	1,701	1,661	1,661	49,980	2,889.32
1988-07-26	1,701	1,701	1,661	1,701	38,984	2,958.90
1988-07-25	1,621	1,721	1,621	1,651	51,979	2,871.93
1988-07-23	1,651	1,661	1,631	1,631	43,982	2,837.14
1988-07-22	1,651	1,681	1,651	1,651	48,980	2,871.93
1988-07-21	1,691	1,701	1,661	1,661	40,983	2,889.32
1988-07-20	1,661	1,701	1,651	1,691	57,976	2,941.51
1988-07-19	1,721	1,721	1,651	1,691	52,978	2,941.51
1988-07-18	1,691	1,701	1,681	1,701	27,989	2,958.90
1988-07-15	1,701	1,701	1,681	1,691	61,975	2,941.51
1988-07-14	1,711	1,711	1,711	1,711	5,998	2,976.30
1988-07-13	1,761	1,761	1,681	1,711	75,969	2,976.30
1988-07-12	1,791	1,791	1,741	1,741	40,983	3,028.48
1988-07-11	1,741	1,781	1,731	1,751	26,989	3,045.88
1988-07-08	1,741	1,741	1,711	1,731	54,978	3,011.09
1988-07-07	1,721	1,741	1,701	1,711	93,962	2,976.30
1988-07-06	1,721	1,741	1,701	1,711	79,968	2,976.30
1988-07-05	1,741	1,741	1,701	1,711	34,986	2,976.30
1988-07-04	1,741	1,741	1,701	1,711	27,989	2,976.30
1988-07-02	1,741	1,741	1,711	1,711	48,980	2,976.30
1988-07-01	1,751	1,751	1,711	1,741	58,976	3,028.48
1988-06-30	1,791	1,801	1,761	1,761	56,977	3,063.27
1988-06-29	1,801	1,801	1,791	1,801	37,985	3,132.85
1988-06-28	1,771	1,841	1,771	1,791	32,987	3,115.46
1988-06-27	1,791	1,821	1,771	1,771	48,980	3,080.67
1988-06-25	1,831	1,851	1,801	1,801	30,987	3,132.85
1988-06-24	1,861	1,881	1,821	1,821	83,966	3,167.65
1988-06-23	1,861	1,861	1,851	1,851	58,976	3,219.83
1988-06-22	1,851	1,851	1,811	1,841	44,982	3,202.44
1988-06-21	1,831	1,831	1,791	1,791	47,981	3,115.46
1988-06-20	1,841	1,841	1,791	1,801	56,977	3,132.85
1988-06-17	1,821	1,861	1,811	1,841	48,980	3,202.44
1988-06-16	1,811	1,841	1,761	1,761	110,955	3,063.27
1988-06-15	1,861	1,861	1,811	1,811	48,980	3,150.25
1988-06-14	1,861	1,881	1,841	1,841	35,985	3,202.44
1988-06-13	1,881	1,881	1,821	1,841	70,971	3,202.44
1988-06-10	1,841	1,871	1,841	1,841	48,980	3,202.44
1988-06-09	1,891	1,891	1,841	1,891	62,974	3,289.41
1988-06-08	1,891	1,891	1,861	1,891	42,983	3,289.41
1988-06-07	1,861	1,881	1,851	1,861	41,983	3,237.23
1988-06-06	1,871	1,871	1,861	1,861	25,989	3,237.23
1988-06-04	1,891	1,901	1,861	1,861	23,990	3,237.23
1988-06-03	1,901	1,901	1,871	1,901	35,985	3,306.81
1988-06-02	1,901	1,901	1,871	1,871	53,978	3,254.62
1988-06-01	1,851	1,901	1,851	1,901	95,961	3,306.81
1988-05-31	1,851	1,901	1,821	1,851	96,961	3,219.83
1988-05-30	1,851	1,861	1,821	1,821	66,973	3,167.65
1988-05-28	1,861	1,861	1,821	1,821	70,971	3,167.65
1988-05-27	1,941	1,951	1,841	1,891	95,961	3,289.41
1988-05-26	1,951	1,951	1,921	1,931	96,961	3,358.99
1988-05-25	1,951	1,971	1,931	1,951	48,980	3,393.78
1988-05-24	1,971	1,981	1,931	1,941	42,983	3,376.39
1988-05-23	2,031	2,031	1,971	1,971	46,981	3,428.57
1988-05-20	1,921	2,041	1,921	2,041	53,978	3,550.34
1988-05-19	1,941	1,961	1,921	1,931	82,966	3,358.99
1988-05-18	1,981	2,001	1,951	1,951	76,969	3,393.78
1988-05-17	2,061	2,061	1,971	2,001	73,970	3,480.76
1988-05-16	2,061	2,071	2,051	2,061	128,948	3,585.13
1988-05-13	2,001	2,061	2,001	2,041	126,948	3,550.34
1988-05-12	1,971	2,011	1,971	1,971	131,946	3,428.57
1988-05-11	2,051	2,071	2,011	2,011	124,949	3,498.15
1988-05-10	2,061	2,071	2,011	2,071	147,940	3,602.52
1988-05-09	2,151	2,151	2,071	2,081	167,932	3,619.92
1988-05-07	2,081	2,121	2,071	2,111	185,924	3,672.10
1988-05-06	2,101	2,141	2,071	2,101	220,910	3,654.71
1988-05-02	2,141	2,171	2,121	2,121	307,875	3,689.50
1988-04-30	2,181	2,191	2,131	2,181	305,876	3,793.87
1988-04-28	2,141	2,241	2,131	2,171	2,224,096	3,776.47
1988-04-27	2,021	2,181	2,021	2,131	2,733,889	3,706.89
1988-04-26	1,901	2,001	1,901	1,961	334,864	3,411.18
1988-04-25	1,881	1,901	1,841	1,891	242,901	3,289.41
1988-04-23	1,951	1,961	1,901	1,911	172,930	3,324.20
1988-04-22	2,011	2,031	1,921	1,971	493,799	3,428.57
1988-04-21	2,001	2,081	1,991	2,011	1,425,421	3,498.15
1988-04-20	1,881	1,981	1,871	1,981	1,183,519	3,445.97
1988-04-19	1,751	1,891	1,711	1,891	332,865	3,289.41
1988-04-18	1,831	1,831	1,731	1,761	422,828	3,063.27
1988-04-15	1,611	1,871	1,611	1,841	903,633	3,202.44
1988-04-14	1,631	1,631	1,601	1,611	44,982	2,802.35
1988-04-13	1,611	1,621	1,601	1,621	70,971	2,819.74
1988-04-12	1,631	1,631	1,601	1,601	32,987	2,784.95
1988-04-11	1,631	1,651	1,601	1,611	95,961	2,802.35
1988-04-08	1,651	1,651	1,621	1,631	56,977	2,837.14
1988-04-07	1,621	1,631	1,611	1,621	48,980	2,819.74
1988-04-06	1,621	1,631	1,611	1,611	15,994	2,802.35
1988-04-05	1,631	1,631	1,591	1,591	65,973	2,767.56
1988-04-04	1,631	1,631	1,601	1,631	90,963	2,837.14
1988-04-02	1,651	1,651	1,611	1,611	41,983	2,802.35
1988-04-01	1,631	1,651	1,631	1,651	30,987	2,871.93
1988-03-31	1,631	1,661	1,611	1,661	64,974	2,889.32
1988-03-30	1,611	1,651	1,611	1,621	63,974	2,819.74
1988-03-29	1,601	1,611	1,591	1,611	91,963	2,802.35
1988-03-28	1,601	1,621	1,591	1,601	107,956	2,784.95
1988-03-26	1,601	1,621	1,591	1,601	82,966	2,784.95
1988-03-25	1,641	1,651	1,611	1,621	85,965	2,819.74
1988-03-24	1,661	1,681	1,651	1,651	51,979	2,871.93
1988-03-23	1,671	1,671	1,651	1,651	32,987	2,871.93
1988-03-22	1,661	1,701	1,651	1,681	95,961	2,924.11
1988-03-18	1,631	1,661	1,631	1,661	64,974	2,889.32
1988-03-17	1,651	1,661	1,631	1,641	43,982	2,854.53
1988-03-16	1,651	1,661	1,631	1,661	37,985	2,889.32
1988-03-15	1,661	1,661	1,621	1,631	55,977	2,837.14
1988-03-14	1,661	1,691	1,651	1,651	34,986	2,871.93
1988-03-11	1,651	1,671	1,621	1,641	42,983	2,854.53
1988-03-10	1,691	1,691	1,611	1,621	80,967	2,819.74
1988-03-09	1,651	1,661	1,641	1,641	52,978	2,854.53
1988-03-08	1,661	1,691	1,661	1,661	43,982	2,889.32
1988-03-07	1,711	1,721	1,681	1,681	77,968	2,924.11
1988-03-05	1,721	1,721	1,701	1,701	81,967	2,958.90
1988-03-04	1,701	1,701	1,671	1,701	113,954	2,958.90
1988-03-03	1,651	1,701	1,641	1,671	98,960	2,906.72
1988-03-02	1,631	1,641	1,621	1,641	69,972	2,854.53
1988-03-01	1,651	1,651	1,601	1,611	161,934	2,802.35
1988-02-29	1,621	1,661	1,621	1,631	35,985	2,837.14
1988-02-27	1,631	1,631	1,601	1,601	33,986	2,784.95
1988-02-26	1,631	1,641	1,601	1,601	75,969	2,784.95
1988-02-25	1,661	1,661	1,611	1,641	86,965	2,854.53
1988-02-24	1,691	1,691	1,661	1,671	22,991	2,906.72
1988-02-23	1,671	1,691	1,661	1,691	41,983	2,941.51
1988-02-22	1,691	1,691	1,661	1,661	32,987	2,889.32
1988-02-19	1,681	1,691	1,661	1,661	49,980	2,889.32
1988-02-18	1,691	1,701	1,671	1,671	44,982	2,906.72
1988-02-17	1,701	1,721	1,691	1,691	127,948	2,941.51
1988-02-16	1,651	1,711	1,641	1,671	158,935	2,906.72
1988-02-15	1,611	1,641	1,601	1,641	44,982	2,854.53
1988-02-12	1,581	1,641	1,581	1,601	52,978	2,784.95
1988-02-10	1,581	1,591	1,581	1,581	9,996	2,750.16
1988-02-09	1,591	1,601	1,561	1,561	92,962	2,715.37
1988-02-08	1,631	1,651	1,601	1,601	188,923	2,784.95
1988-02-06	1,581	1,601	1,581	1,581	24,990	2,750.16
1988-02-05	1,611	1,611	1,591	1,591	45,981	2,767.56
1988-02-04	1,601	1,621	1,591	1,601	52,978	2,784.95
1988-02-03	1,621	1,621	1,601	1,601	28,988	2,784.95
1988-02-02	1,611	1,621	1,601	1,621	29,988	2,819.74
1988-02-01	1,651	1,651	1,611	1,611	53,978	2,802.35
1988-01-30	1,631	1,651	1,601	1,651	118,952	2,871.93
1988-01-29	1,631	1,651	1,601	1,601	116,952	2,784.95
1988-01-28	1,581	1,651	1,581	1,611	131,946	2,802.35
1988-01-27	1,581	1,581	1,561	1,561	30,987	2,715.37
1988-01-26	1,581	1,601	1,571	1,571	40,983	2,732.77
1988-01-25	1,601	1,601	1,561	1,561	48,980	2,715.37
1988-01-23	1,581	1,591	1,561	1,591	6,997	2,767.56
1988-01-22	1,571	1,571	1,541	1,551	22,991	2,697.98
1988-01-21	1,581	1,581	1,521	1,551	70,971	2,697.98
1988-01-20	1,591	1,591	1,551	1,581	51,979	2,750.16
1988-01-19	1,631	1,641	1,581	1,581	41,983	2,750.16
1988-01-18	1,651	1,651	1,621	1,621	35,985	2,819.74
1988-01-14	1,581	1,621	1,581	1,601	31,987	2,784.95
1988-01-13	1,601	1,601	1,581	1,591	15,994	2,767.56
1988-01-12	1,611	1,611	1,581	1,601	23,990	2,784.95
1988-01-11	1,621	1,621	1,591	1,601	37,985	2,784.95
1988-01-08	1,641	1,651	1,601	1,641	47,981	2,854.53
1988-01-07	1,681	1,681	1,621	1,641	34,986	2,854.53
1988-01-06	1,601	1,671	1,601	1,651	40,983	2,871.93
1988-01-05	1,611	1,631	1,581	1,581	24,990	2,750.16
1988-01-04	1,671	1,671	1,601	1,631	35,985	2,837.14

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