1. HOME >
  2. 株価時系列 >
  3. 4521 >
  4. 1989年

4521 科研製薬(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,7912,8012,7612,791497,7984,854.97
1989-12-282,7612,7912,7112,7911,295,4744,854.97
1989-12-272,6312,7612,6312,7612,571,9554,802.78
1989-12-262,5512,6012,5512,601421,8294,524.46
1989-12-252,5712,6112,5512,571165,9334,472.28
1989-12-222,6112,6312,5312,611566,7704,541.86
1989-12-212,5912,5912,5412,591378,8464,507.07
1989-12-202,5412,6512,5312,6011,604,3484,524.46
1989-12-192,4212,5312,3512,531701,7154,402.70
1989-12-182,3912,4312,3912,421199,9194,211.35
1989-12-152,4012,4312,3912,40190,9634,176.56
1989-12-142,4112,4312,4012,40191,9634,176.56
1989-12-132,4112,4312,4012,431100,9594,228.75
1989-12-122,4412,4612,4112,411157,9364,193.96
1989-12-112,4212,4612,4012,461190,9224,280.93
1989-12-082,4412,4612,3912,461195,9204,280.93
1989-12-072,3612,4412,3612,40173,9704,176.56
1989-12-062,3812,4312,3812,401191,9224,176.56
1989-12-052,4012,4112,3512,351180,9264,089.58
1989-12-042,4412,4412,3312,33168,9724,054.79
1989-12-012,4212,4412,3612,44183,9664,246.14
1989-11-302,4012,4212,3712,411240,9024,193.96
1989-11-292,4412,4512,4112,451204,9174,263.54
1989-11-282,4212,4512,4112,411110,9554,193.96
1989-11-272,4612,4612,4112,44143,9824,246.14
1989-11-242,4112,5012,4112,411121,9504,193.96
1989-11-222,4912,4912,4112,451200,9184,263.54
1989-11-212,4212,4612,4112,451131,9464,263.54
1989-11-202,4612,4812,4012,461118,9524,280.93
1989-11-172,4812,5012,4412,461245,9004,280.93
1989-11-162,4912,5812,4612,5011,715,3034,350.51
1989-11-152,3912,4512,3812,451891,6384,263.54
1989-11-142,3812,3912,3412,381338,8624,141.77
1989-11-132,2812,3512,2712,341194,9214,072.19
1989-11-102,2812,2812,2512,28168,9723,967.82
1989-11-092,2612,3012,2512,25170,9713,915.63
1989-11-082,2412,3212,2212,221122,9503,863.45
1989-11-072,2212,2212,1612,161117,9523,759.08
1989-11-062,2812,2812,2212,22124,9903,863.45
1989-11-022,2512,3012,2512,25136,9853,915.63
1989-11-012,3012,3012,2512,25169,9723,915.63
1989-10-312,2512,3312,2412,25188,9643,915.63
1989-10-302,2512,2512,2212,24151,9793,898.24
1989-10-272,3112,3212,2612,261136,9443,933.03
1989-10-262,3212,3412,3012,32186,9654,037.40
1989-10-252,3612,3712,3012,32181,9674,037.40
1989-10-242,3912,4112,3512,371111,9554,124.38
1989-10-232,3512,4012,3312,33177,9684,054.79
1989-10-202,3912,4212,3512,351155,9374,089.58
1989-10-192,3312,3912,3312,35191,9634,089.58
1989-10-182,3612,3912,3312,331106,9574,054.79
1989-10-172,3512,4012,3312,39190,9634,159.17
1989-10-162,3412,4112,3012,301366,8514,002.61
1989-10-132,4012,4212,3112,421432,8244,211.35
1989-10-122,3512,4112,3312,391175,9294,159.17
1989-10-112,4512,4512,3512,391187,9244,159.17
1989-10-092,3812,4812,3812,471695,7174,298.33
1989-10-062,4112,4312,3512,421369,8504,211.35
1989-10-052,4212,4712,3512,4211,367,4444,211.35
1989-10-042,3812,4212,3312,4011,314,4664,176.56
1989-10-032,2912,3712,2512,341472,8084,072.19
1989-10-022,3012,3212,2912,291614,7503,985.21
1989-09-292,1512,3312,1412,3211,614,3444,037.40
1989-09-282,1512,1812,1112,111444,8193,672.10
1989-09-272,1012,1512,0712,151198,9193,741.68
1989-09-262,1212,1812,0912,131573,7673,706.89
1989-09-252,0912,0912,0212,021182,9263,515.55
1989-09-222,0112,1012,0012,101212,9133,654.71
1989-09-212,0112,0412,0012,031111,9553,532.94
1989-09-202,0712,0712,0012,01187,9643,498.15
1989-09-192,1012,1012,0512,05155,9773,567.73
1989-09-182,1312,1312,0612,10186,9653,654.71
1989-09-142,0112,1012,0012,10199,9593,654.71
1989-09-132,0412,0512,0012,011158,9353,498.15
1989-09-122,0512,1012,0512,061151,9383,585.13
1989-09-112,0812,1212,0612,081192,9223,619.92
1989-09-082,1512,1512,0812,11186,9653,672.10
1989-09-072,0712,1512,0512,141203,9173,724.29
1989-09-062,0412,1012,0412,061108,9563,585.13
1989-09-052,0212,0812,0012,081132,9463,619.92
1989-09-042,1012,1012,0112,01165,9733,498.15
1989-09-012,0812,1312,0512,081143,9423,619.92
1989-08-312,1612,1912,0512,0511,105,5513,567.73
1989-08-302,0912,1912,0512,161639,7403,759.08
1989-08-292,0212,1011,9812,101184,9253,654.71
1989-08-282,0312,0311,9611,961108,9563,411.18
1989-08-251,9612,0211,9612,011236,9043,498.15
1989-08-241,9611,9911,9611,991112,9543,463.36
1989-08-232,0012,0111,9512,001178,9273,480.76
1989-08-222,0312,0812,0112,041132,9463,550.34
1989-08-212,1012,1212,0812,111103,9583,672.10
1989-08-182,1312,1312,1012,121149,9393,689.50
1989-08-172,1212,1512,1012,131333,8643,706.89
1989-08-162,1012,1312,0912,131208,9153,706.89
1989-08-152,1312,1612,1112,121387,8423,689.50
1989-08-142,1312,1512,0812,151260,8943,741.68
1989-08-112,1412,1612,1112,151739,6993,741.68
1989-08-102,0612,1912,0612,1111,865,2423,672.10
1989-08-092,0112,0912,0012,081370,8493,619.92
1989-08-082,0712,0812,0112,031429,8253,532.94
1989-08-072,0012,0711,9912,051433,8243,567.73
1989-08-042,0712,0711,9912,041774,6853,550.34
1989-08-032,0412,1512,0212,0613,073,7513,585.13
1989-08-021,8612,0511,8611,9612,255,0843,411.18
1989-08-011,7811,8811,7511,831753,6943,185.04
1989-07-311,7811,7911,7611,78167,9723,098.06
1989-07-281,7711,7811,7511,75169,9723,045.88
1989-07-271,7411,7911,7311,771208,9153,080.67
1989-07-261,7011,7511,7011,72159,9762,993.69
1989-07-251,6911,7011,6711,70129,9882,958.90
1989-07-241,6911,6911,6511,69138,9842,941.51
1989-07-211,7111,7311,6611,70145,9812,958.90
1989-07-201,7011,7111,6811,71149,9802,976.30
1989-07-191,6611,7011,6511,68133,9862,924.11
1989-07-181,6511,6611,6511,66117,9932,889.32
1989-07-171,6911,7011,6711,67149,9802,906.72
1989-07-141,7011,7211,6911,69151,9792,941.51
1989-07-131,7011,7111,6911,70171,9712,958.90
1989-07-121,7111,7111,7011,70120,9912,958.90
1989-07-111,7111,7111,7011,71161,9752,976.30
1989-07-101,7211,7311,7111,71171,9712,976.30
1989-07-071,7111,7311,7011,73190,9633,011.09
1989-07-061,7311,7311,7011,73143,9823,011.09
1989-07-051,7211,7411,7211,73172,9703,011.09
1989-07-041,7311,7311,6811,73186,9653,011.09
1989-07-031,6811,7111,6811,70162,9742,958.90
1989-06-301,7511,7511,7111,711105,9572,976.30
1989-06-291,7211,7511,7211,751227,9073,045.88
1989-06-281,7011,7111,6811,70177,9682,958.90
1989-06-271,6911,6911,6711,68147,9812,924.11
1989-06-261,6811,6811,6711,68136,9852,924.11
1989-06-231,6611,6711,6611,66146,9812,889.32
1989-06-221,6911,6911,6711,69141,9832,941.51
1989-06-211,7311,7311,6611,66148,9802,889.32
1989-06-201,6811,7111,6811,70163,9742,958.90
1989-06-191,6611,6911,6511,66117,9932,889.32
1989-06-161,6411,6511,6311,63110,9962,837.14
1989-06-151,6411,6511,6311,63135,9852,837.14
1989-06-141,6411,6511,6411,65117,9932,871.93
1989-06-131,6411,6511,6111,61143,9822,802.35
1989-06-121,6711,6811,6311,63144,9822,837.14
1989-06-091,6611,6611,6411,64121,9912,854.53
1989-06-081,6711,6911,6411,64143,9822,854.53
1989-06-071,6911,6911,6411,64147,9812,854.53
1989-06-061,7011,7011,6811,68134,9862,924.11
1989-06-051,7011,7011,6411,64146,9812,854.53
1989-06-021,7411,7511,6611,70177,9682,958.90
1989-06-011,7411,7411,7011,731143,9423,011.09
1989-05-311,6911,7211,6911,72185,9652,993.69
1989-05-301,6711,6811,6611,67121,9912,906.72
1989-05-291,6711,6811,6711,68131,9872,924.11
1989-05-261,6811,6811,6611,66135,9852,889.32
1989-05-251,6911,6911,6611,68133,9862,924.11
1989-05-241,6611,7011,6611,70153,9782,958.90
1989-05-231,6911,7011,6711,67196,9612,906.72
1989-05-221,6911,6911,6511,67170,9712,906.72
1989-05-191,7311,7311,7011,70138,9842,958.90
1989-05-181,7311,7311,6711,671100,9592,906.72
1989-05-171,6711,6911,6511,65118,9922,871.93
1989-05-161,6611,6711,6411,65134,9862,871.93
1989-05-151,6711,6711,6411,65144,9822,871.93
1989-05-121,6511,6711,6511,67150,9792,906.72
1989-05-111,6811,6811,6611,66120,9912,889.32
1989-05-101,6811,6811,6511,66189,9632,889.32
1989-05-091,7311,7411,6511,651124,9492,871.93
1989-05-081,7411,7511,7011,731106,9573,011.09
1989-05-021,6311,7011,6311,701111,9552,958.90
1989-05-011,6411,6511,6311,65134,9862,871.93
1989-04-281,6111,7011,6111,64164,9742,854.53
1989-04-271,6211,6411,6111,61187,9642,802.35
1989-04-261,6211,6511,6211,62139,9842,819.74
1989-04-251,6211,6511,6211,65147,9812,871.93
1989-04-241,6411,6411,6211,62125,9892,819.74
1989-04-211,6411,6511,6211,64165,9732,854.53
1989-04-201,6911,6911,6411,64118,9922,854.53
1989-04-191,6511,7011,6411,64140,9832,854.53
1989-04-181,6811,7011,6511,65140,9832,871.93
1989-04-171,7311,7311,6811,68170,9712,924.11
1989-04-141,6811,7311,6811,73127,9893,011.09
1989-04-131,6811,6911,6811,69143,9822,941.51
1989-04-121,6611,6911,6611,66142,9832,889.32
1989-04-111,6711,6711,6511,66118,9922,889.32
1989-04-101,6611,6711,6511,65140,9832,871.93
1989-04-071,6711,6711,6311,641108,9562,854.53
1989-04-061,7111,7111,6711,67167,9722,906.72
1989-04-051,7711,7711,7111,71188,9642,976.30
1989-04-041,7911,8011,7611,771102,9583,080.67
1989-04-031,8011,8011,7611,761220,9103,063.27
1989-03-311,7711,7811,7211,721159,9352,993.69
1989-03-301,7311,7711,7311,771129,9473,080.67
1989-03-291,6811,7311,6811,69148,9802,941.51
1989-03-281,6611,7411,6611,68143,9822,924.11
1989-03-271,6611,6611,5811,601120,9512,784.95
1989-03-241,6311,6511,6211,65183,9662,871.93
1989-03-231,6911,6911,6411,64149,9802,854.53
1989-03-221,6511,6711,6111,67186,9652,906.72
1989-03-201,6611,6611,6511,65175,9692,871.93
1989-03-171,6611,6811,6611,66157,9762,889.32
1989-03-161,6811,7011,6611,67151,9792,906.72
1989-03-151,7711,7911,6711,701263,8932,958.90
1989-03-141,7311,7711,7311,771120,9513,080.67
1989-03-131,7411,7711,7311,731110,9553,011.09
1989-03-101,7011,7311,6911,73163,9743,011.09
1989-03-091,6711,7211,6711,67174,9702,906.72
1989-03-081,6811,6811,6611,66154,9782,889.32
1989-03-071,6811,6811,6511,66165,9732,889.32
1989-03-061,6911,6911,6611,68144,9822,924.11
1989-03-031,7011,7011,6611,66140,9832,889.32
1989-03-021,7411,7511,6611,73170,9713,011.09
1989-03-011,6511,7511,6511,741117,9523,028.48
1989-02-281,6711,6811,6511,66134,9862,889.32
1989-02-271,6811,6811,6511,67143,9822,906.72
1989-02-231,6711,6711,6311,651116,9522,871.93
1989-02-221,6811,6911,6611,69149,9802,941.51
1989-02-211,6911,6911,6711,68169,9722,924.11
1989-02-201,6911,7011,6911,69143,9822,941.51
1989-02-171,7211,7311,6911,73131,9873,011.09
1989-02-161,7111,7211,6911,69197,9602,941.51
1989-02-151,7411,7411,7111,72138,9842,993.69
1989-02-141,7511,7511,7211,72125,9892,993.69
1989-02-131,7411,7511,7211,72133,9862,993.69
1989-02-101,7511,7911,7511,75169,9723,045.88
1989-02-091,7511,7611,7211,72178,9682,993.69
1989-02-081,7611,7811,7211,73187,9643,011.09
1989-02-071,7611,7911,7511,76140,9833,063.27
1989-02-061,7611,7911,7611,76132,9873,063.27
1989-02-031,7711,7811,7111,711111,9552,976.30
1989-02-021,7911,7911,7511,75132,9873,045.88
1989-02-011,7811,7911,7711,78139,9843,098.06
1989-01-311,7811,7911,7711,77130,9873,080.67
1989-01-301,7711,8011,7711,77125,9893,080.67
1989-01-281,7611,8011,7611,77126,9893,080.67
1989-01-271,7811,8011,7511,76165,9733,063.27
1989-01-261,8011,8011,7111,721131,9462,993.69
1989-01-251,8011,8011,7711,77151,9793,080.67
1989-01-241,8011,8111,7711,801111,9553,132.85
1989-01-231,7311,7911,7311,79146,9813,115.46
1989-01-201,7411,7511,7111,72165,9732,993.69
1989-01-191,7411,7611,7111,74166,9733,028.48
1989-01-181,7411,7811,7211,74151,9793,028.48
1989-01-171,7611,7711,7011,71143,9822,976.30
1989-01-131,8411,8411,7911,79199,9593,115.46
1989-01-121,8811,8911,8011,821265,8923,167.65
1989-01-111,8111,8811,7811,881441,8203,272.02
1989-01-101,6711,8111,6711,811242,9013,150.25
1989-01-091,5911,6711,5911,661236,9042,889.32
1989-01-061,5411,6511,5411,651428,8262,871.93
1989-01-051,7711,8311,7611,78184,9653,098.06
1989-01-041,8011,8011,7311,74167,9723,028.48

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