1. HOME >
  2. 株価時系列 >
  3. 4521 >
  4. 1988年

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
1988-12-281,7011,7511,7011,74150,9793,028.48
1988-12-271,7311,7511,7011,73180,9673,011.09
1988-12-261,7511,7611,7011,71151,9792,976.30
1988-12-241,7911,8011,7811,78131,9873,098.06
1988-12-231,8011,8011,7911,79158,9763,115.46
1988-12-221,8111,8111,7811,81162,9743,150.25
1988-12-211,8011,8011,7811,79161,9753,115.46
1988-12-201,7811,8111,7811,79140,9833,115.46
1988-12-191,7911,8211,7611,81134,9863,150.25
1988-12-161,8211,8211,7911,80159,9763,132.85
1988-12-151,8511,8511,7811,80192,9623,132.85
1988-12-141,7911,8411,7711,84154,9783,202.44
1988-12-131,7911,8311,7711,80146,9813,132.85
1988-12-121,8511,8511,7911,79123,9903,115.46
1988-12-091,8611,8811,8011,821210,9143,167.65
1988-12-081,8511,8911,8211,891225,9083,289.41
1988-12-071,8011,8411,7811,821114,9533,167.65
1988-12-061,7811,8011,7211,77159,9763,080.67
1988-12-051,7811,8011,7511,76126,9893,063.27
1988-12-031,8811,8811,8111,831147,9403,185.04
1988-12-021,7911,8911,7511,881307,8753,272.02
1988-12-011,6911,8211,6911,741234,9053,028.48
1988-11-301,6611,6811,6311,68195,9612,924.11
1988-11-291,6411,6611,6111,64135,9852,854.53
1988-11-281,6711,6811,6311,64129,9882,854.53
1988-11-261,6411,6511,6111,61141,9832,802.35
1988-11-251,6611,6711,6311,63154,9782,837.14
1988-11-241,6611,6811,6311,64141,9832,854.53
1988-11-221,6711,6711,6511,65139,9842,871.93
1988-11-211,6611,6811,6611,66133,9862,889.32
1988-11-181,6811,6811,6411,68179,9682,924.11
1988-11-171,6911,6911,6411,67162,9742,906.72
1988-11-161,6911,6911,6611,661109,9552,889.32
1988-11-151,5711,6311,5511,621139,9432,819.74
1988-11-141,5911,6011,5611,56114,9942,715.37
1988-11-111,5111,6211,5111,61165,9732,802.35
1988-11-101,5111,5611,5011,55123,9902,697.98
1988-11-091,5111,5411,4911,491126,9482,593.61
1988-11-081,5211,5211,4811,501155,9372,611
1988-11-071,5211,5211,5011,51176,9692,628.40
1988-11-051,5111,5411,5011,53135,9852,663.19
1988-11-041,5911,5911,5111,52155,9772,645.79
1988-11-021,6211,6211,5611,56170,9712,715.37
1988-11-011,5911,6511,5911,591107,9562,767.56
1988-10-311,4911,6011,4911,56141,9832,715.37
1988-10-291,4911,4911,4511,48171,9712,576.21
1988-10-281,5211,5211,4911,491167,9322,593.61
1988-10-271,5211,5311,5011,51198,9602,628.40
1988-10-261,5411,5411,5111,51167,9722,628.40
1988-10-251,5511,5511,5411,55129,9882,697.98
1988-10-241,5611,5611,5511,55135,9852,697.98
1988-10-221,6011,6011,5611,56113,9942,715.37
1988-10-211,5811,5811,5511,58125,9892,750.16
1988-10-201,6011,6111,5811,60112,9952,784.95
1988-10-191,5311,6011,5311,60114,9942,784.95
1988-10-181,5211,5411,5111,52151,9792,645.79
1988-10-171,5611,5611,5511,55114,9942,697.98
1988-10-141,5811,5811,5511,55147,9812,697.98
1988-10-131,5611,6011,5611,56148,9802,715.37
1988-10-121,6011,6011,5911,59119,9922,767.56
1988-10-111,6311,6311,6111,63113,9942,837.14
1988-10-071,6311,6511,5911,63134,9862,837.14
1988-10-061,6311,6311,6111,63119,9922,837.14
1988-10-051,6011,6111,5811,61177,9682,802.35
1988-10-041,6211,6211,6111,6117,9972,802.35
1988-10-031,6511,6511,6311,63124,9902,837.14
1988-10-011,6411,6511,6311,63123,9902,837.14
1988-09-301,6511,6511,6311,63139,9842,837.14
1988-09-291,6611,6611,6211,63188,9642,837.14
1988-09-281,6511,6511,6011,611130,9472,802.35
1988-09-271,6811,6911,6511,68142,9832,924.11
1988-09-261,6911,6911,6311,63170,9712,837.14
1988-09-241,7011,7011,6911,70133,9862,958.90
1988-09-221,7011,7111,7011,70110,9962,958.90
1988-09-211,7111,7111,6911,69159,9762,941.51
1988-09-201,7411,7711,7111,71136,9852,976.30
1988-09-191,7511,7511,7111,74129,9883,028.48
1988-09-161,7511,7511,7211,72130,9872,993.69
1988-09-141,7711,7711,7511,75121,9913,045.88
1988-09-131,8111,8311,7811,78148,9803,098.06
1988-09-121,8511,8511,7711,80133,9863,132.85
1988-09-091,8911,9011,8111,85175,9693,219.83
1988-09-081,8611,9011,8311,901213,9133,306.81
1988-09-071,8711,9211,8411,841273,8893,202.44
1988-09-061,8011,8211,7511,78173,9703,098.06
1988-09-051,7211,7411,7011,71112,9952,976.30
1988-09-031,7211,7211,6911,70142,9832,958.90
1988-09-021,7011,7311,7011,72134,9862,993.69
1988-09-011,7611,7611,7011,70131,9872,958.90
1988-08-311,7711,7711,7511,7518,9963,045.88
1988-08-301,7711,7811,7511,77117,9933,080.67
1988-08-291,8311,8511,7811,78153,9783,098.06
1988-08-271,7711,8211,7711,77123,9903,080.67
1988-08-261,7411,7411,7111,74158,9763,028.48
1988-08-251,7311,7411,7111,72178,9682,993.69
1988-08-241,7411,7411,7111,71115,9942,976.30
1988-08-231,7311,7311,7211,73119,9923,011.09
1988-08-221,7511,7511,7311,73114,9943,011.09
1988-08-191,7711,7711,7511,75146,9813,045.88
1988-08-181,7311,7711,7111,77134,9863,080.67
1988-08-171,8011,8011,7511,75120,9913,045.88
1988-08-161,7611,8011,7611,78130,9873,098.06
1988-08-151,8011,8011,7811,7813,9983,098.06
1988-08-121,7611,8011,7611,77120,9913,080.67
1988-08-111,8411,8411,7511,75135,9853,045.88
1988-08-101,7811,8011,7311,75172,9703,045.88
1988-08-091,8711,8811,8411,84151,9793,202.44
1988-08-081,8611,9011,8611,87138,9843,254.62
1988-08-061,8911,8911,8211,83176,9693,185.04
1988-08-051,9712,0011,9111,911299,8783,324.20
1988-08-041,9112,0211,9012,011577,7653,498.15
1988-08-031,8511,8711,8311,85195,9613,219.83
1988-08-021,7011,8211,7011,791110,9553,115.46
1988-08-011,7411,7511,7011,70128,9882,958.90
1988-07-301,7011,7011,6811,68127,9892,924.11
1988-07-291,7211,7211,7011,71154,9782,976.30
1988-07-281,6511,7511,6511,681153,9372,924.11
1988-07-271,7011,7011,6611,66149,9802,889.32
1988-07-261,7011,7011,6611,70138,9842,958.90
1988-07-251,6211,7211,6211,65151,9792,871.93
1988-07-231,6511,6611,6311,63143,9822,837.14
1988-07-221,6511,6811,6511,65148,9802,871.93
1988-07-211,6911,7011,6611,66140,9832,889.32
1988-07-201,6611,7011,6511,69157,9762,941.51
1988-07-191,7211,7211,6511,69152,9782,941.51
1988-07-181,6911,7011,6811,70127,9892,958.90
1988-07-151,7011,7011,6811,69161,9752,941.51
1988-07-141,7111,7111,7111,7115,9982,976.30
1988-07-131,7611,7611,6811,71175,9692,976.30
1988-07-121,7911,7911,7411,74140,9833,028.48
1988-07-111,7411,7811,7311,75126,9893,045.88
1988-07-081,7411,7411,7111,73154,9783,011.09
1988-07-071,7211,7411,7011,71193,9622,976.30
1988-07-061,7211,7411,7011,71179,9682,976.30
1988-07-051,7411,7411,7011,71134,9862,976.30
1988-07-041,7411,7411,7011,71127,9892,976.30
1988-07-021,7411,7411,7111,71148,9802,976.30
1988-07-011,7511,7511,7111,74158,9763,028.48
1988-06-301,7911,8011,7611,76156,9773,063.27
1988-06-291,8011,8011,7911,80137,9853,132.85
1988-06-281,7711,8411,7711,79132,9873,115.46
1988-06-271,7911,8211,7711,77148,9803,080.67
1988-06-251,8311,8511,8011,80130,9873,132.85
1988-06-241,8611,8811,8211,82183,9663,167.65
1988-06-231,8611,8611,8511,85158,9763,219.83
1988-06-221,8511,8511,8111,84144,9823,202.44
1988-06-211,8311,8311,7911,79147,9813,115.46
1988-06-201,8411,8411,7911,80156,9773,132.85
1988-06-171,8211,8611,8111,84148,9803,202.44
1988-06-161,8111,8411,7611,761110,9553,063.27
1988-06-151,8611,8611,8111,81148,9803,150.25
1988-06-141,8611,8811,8411,84135,9853,202.44
1988-06-131,8811,8811,8211,84170,9713,202.44
1988-06-101,8411,8711,8411,84148,9803,202.44
1988-06-091,8911,8911,8411,89162,9743,289.41
1988-06-081,8911,8911,8611,89142,9833,289.41
1988-06-071,8611,8811,8511,86141,9833,237.23
1988-06-061,8711,8711,8611,86125,9893,237.23
1988-06-041,8911,9011,8611,86123,9903,237.23
1988-06-031,9011,9011,8711,90135,9853,306.81
1988-06-021,9011,9011,8711,87153,9783,254.62
1988-06-011,8511,9011,8511,90195,9613,306.81
1988-05-311,8511,9011,8211,85196,9613,219.83
1988-05-301,8511,8611,8211,82166,9733,167.65
1988-05-281,8611,8611,8211,82170,9713,167.65
1988-05-271,9411,9511,8411,89195,9613,289.41
1988-05-261,9511,9511,9211,93196,9613,358.99
1988-05-251,9511,9711,9311,95148,9803,393.78
1988-05-241,9711,9811,9311,94142,9833,376.39
1988-05-232,0312,0311,9711,97146,9813,428.57
1988-05-201,9212,0411,9212,04153,9783,550.34
1988-05-191,9411,9611,9211,93182,9663,358.99
1988-05-181,9812,0011,9511,95176,9693,393.78
1988-05-172,0612,0611,9712,00173,9703,480.76
1988-05-162,0612,0712,0512,061128,9483,585.13
1988-05-132,0012,0612,0012,041126,9483,550.34
1988-05-121,9712,0111,9711,971131,9463,428.57
1988-05-112,0512,0712,0112,011124,9493,498.15
1988-05-102,0612,0712,0112,071147,9403,602.52
1988-05-092,1512,1512,0712,081167,9323,619.92
1988-05-072,0812,1212,0712,111185,9243,672.10
1988-05-062,1012,1412,0712,101220,9103,654.71
1988-05-022,1412,1712,1212,121307,8753,689.50
1988-04-302,1812,1912,1312,181305,8763,793.87
1988-04-282,1412,2412,1312,1712,224,0963,776.47
1988-04-272,0212,1812,0212,1312,733,8893,706.89
1988-04-261,9012,0011,9011,961334,8643,411.18
1988-04-251,8811,9011,8411,891242,9013,289.41
1988-04-231,9511,9611,9011,911172,9303,324.20
1988-04-222,0112,0311,9211,971493,7993,428.57
1988-04-212,0012,0811,9912,0111,425,4213,498.15
1988-04-201,8811,9811,8711,9811,183,5193,445.97
1988-04-191,7511,8911,7111,891332,8653,289.41
1988-04-181,8311,8311,7311,761422,8283,063.27
1988-04-151,6111,8711,6111,841903,6333,202.44
1988-04-141,6311,6311,6011,61144,9822,802.35
1988-04-131,6111,6211,6011,62170,9712,819.74
1988-04-121,6311,6311,6011,60132,9872,784.95
1988-04-111,6311,6511,6011,61195,9612,802.35
1988-04-081,6511,6511,6211,63156,9772,837.14
1988-04-071,6211,6311,6111,62148,9802,819.74
1988-04-061,6211,6311,6111,61115,9942,802.35
1988-04-051,6311,6311,5911,59165,9732,767.56
1988-04-041,6311,6311,6011,63190,9632,837.14
1988-04-021,6511,6511,6111,61141,9832,802.35
1988-04-011,6311,6511,6311,65130,9872,871.93
1988-03-311,6311,6611,6111,66164,9742,889.32
1988-03-301,6111,6511,6111,62163,9742,819.74
1988-03-291,6011,6111,5911,61191,9632,802.35
1988-03-281,6011,6211,5911,601107,9562,784.95
1988-03-261,6011,6211,5911,60182,9662,784.95
1988-03-251,6411,6511,6111,62185,9652,819.74
1988-03-241,6611,6811,6511,65151,9792,871.93
1988-03-231,6711,6711,6511,65132,9872,871.93
1988-03-221,6611,7011,6511,68195,9612,924.11
1988-03-181,6311,6611,6311,66164,9742,889.32
1988-03-171,6511,6611,6311,64143,9822,854.53
1988-03-161,6511,6611,6311,66137,9852,889.32
1988-03-151,6611,6611,6211,63155,9772,837.14
1988-03-141,6611,6911,6511,65134,9862,871.93
1988-03-111,6511,6711,6211,64142,9832,854.53
1988-03-101,6911,6911,6111,62180,9672,819.74
1988-03-091,6511,6611,6411,64152,9782,854.53
1988-03-081,6611,6911,6611,66143,9822,889.32
1988-03-071,7111,7211,6811,68177,9682,924.11
1988-03-051,7211,7211,7011,70181,9672,958.90
1988-03-041,7011,7011,6711,701113,9542,958.90
1988-03-031,6511,7011,6411,67198,9602,906.72
1988-03-021,6311,6411,6211,64169,9722,854.53
1988-03-011,6511,6511,6011,611161,9342,802.35
1988-02-291,6211,6611,6211,63135,9852,837.14
1988-02-271,6311,6311,6011,60133,9862,784.95
1988-02-261,6311,6411,6011,60175,9692,784.95
1988-02-251,6611,6611,6111,64186,9652,854.53
1988-02-241,6911,6911,6611,67122,9912,906.72
1988-02-231,6711,6911,6611,69141,9832,941.51
1988-02-221,6911,6911,6611,66132,9872,889.32
1988-02-191,6811,6911,6611,66149,9802,889.32
1988-02-181,6911,7011,6711,67144,9822,906.72
1988-02-171,7011,7211,6911,691127,9482,941.51
1988-02-161,6511,7111,6411,671158,9352,906.72
1988-02-151,6111,6411,6011,64144,9822,854.53
1988-02-121,5811,6411,5811,60152,9782,784.95
1988-02-101,5811,5911,5811,5819,9962,750.16
1988-02-091,5911,6011,5611,56192,9622,715.37
1988-02-081,6311,6511,6011,601188,9232,784.95
1988-02-061,5811,6011,5811,58124,9902,750.16
1988-02-051,6111,6111,5911,59145,9812,767.56
1988-02-041,6011,6211,5911,60152,9782,784.95
1988-02-031,6211,6211,6011,60128,9882,784.95
1988-02-021,6111,6211,6011,62129,9882,819.74
1988-02-011,6511,6511,6111,61153,9782,802.35
1988-01-301,6311,6511,6011,651118,9522,871.93
1988-01-291,6311,6511,6011,601116,9522,784.95
1988-01-281,5811,6511,5811,611131,9462,802.35
1988-01-271,5811,5811,5611,56130,9872,715.37
1988-01-261,5811,6011,5711,57140,9832,732.77
1988-01-251,6011,6011,5611,56148,9802,715.37
1988-01-231,5811,5911,5611,5916,9972,767.56
1988-01-221,5711,5711,5411,55122,9912,697.98
1988-01-211,5811,5811,5211,55170,9712,697.98
1988-01-201,5911,5911,5511,58151,9792,750.16
1988-01-191,6311,6411,5811,58141,9832,750.16
1988-01-181,6511,6511,6211,62135,9852,819.74
1988-01-141,5811,6211,5811,60131,9872,784.95
1988-01-131,6011,6011,5811,59115,9942,767.56
1988-01-121,6111,6111,5811,60123,9902,784.95
1988-01-111,6211,6211,5911,60137,9852,784.95
1988-01-081,6411,6511,6011,64147,9812,854.53
1988-01-071,6811,6811,6211,64134,9862,854.53
1988-01-061,6011,6711,6011,65140,9832,871.93
1988-01-051,6111,6311,5811,58124,9902,750.16
1988-01-041,6711,6711,6011,63135,9852,837.14

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