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
1989-12-29	2,791	2,801	2,761	2,791	497,798	4,854.97
1989-12-28	2,761	2,791	2,711	2,791	1,295,474	4,854.97
1989-12-27	2,631	2,761	2,631	2,761	2,571,955	4,802.78
1989-12-26	2,551	2,601	2,551	2,601	421,829	4,524.46
1989-12-25	2,571	2,611	2,551	2,571	165,933	4,472.28
1989-12-22	2,611	2,631	2,531	2,611	566,770	4,541.86
1989-12-21	2,591	2,591	2,541	2,591	378,846	4,507.07
1989-12-20	2,541	2,651	2,531	2,601	1,604,348	4,524.46
1989-12-19	2,421	2,531	2,351	2,531	701,715	4,402.70
1989-12-18	2,391	2,431	2,391	2,421	199,919	4,211.35
1989-12-15	2,401	2,431	2,391	2,401	90,963	4,176.56
1989-12-14	2,411	2,431	2,401	2,401	91,963	4,176.56
1989-12-13	2,411	2,431	2,401	2,431	100,959	4,228.75
1989-12-12	2,441	2,461	2,411	2,411	157,936	4,193.96
1989-12-11	2,421	2,461	2,401	2,461	190,922	4,280.93
1989-12-08	2,441	2,461	2,391	2,461	195,920	4,280.93
1989-12-07	2,361	2,441	2,361	2,401	73,970	4,176.56
1989-12-06	2,381	2,431	2,381	2,401	191,922	4,176.56
1989-12-05	2,401	2,411	2,351	2,351	180,926	4,089.58
1989-12-04	2,441	2,441	2,331	2,331	68,972	4,054.79
1989-12-01	2,421	2,441	2,361	2,441	83,966	4,246.14
1989-11-30	2,401	2,421	2,371	2,411	240,902	4,193.96
1989-11-29	2,441	2,451	2,411	2,451	204,917	4,263.54
1989-11-28	2,421	2,451	2,411	2,411	110,955	4,193.96
1989-11-27	2,461	2,461	2,411	2,441	43,982	4,246.14
1989-11-24	2,411	2,501	2,411	2,411	121,950	4,193.96
1989-11-22	2,491	2,491	2,411	2,451	200,918	4,263.54
1989-11-21	2,421	2,461	2,411	2,451	131,946	4,263.54
1989-11-20	2,461	2,481	2,401	2,461	118,952	4,280.93
1989-11-17	2,481	2,501	2,441	2,461	245,900	4,280.93
1989-11-16	2,491	2,581	2,461	2,501	1,715,303	4,350.51
1989-11-15	2,391	2,451	2,381	2,451	891,638	4,263.54
1989-11-14	2,381	2,391	2,341	2,381	338,862	4,141.77
1989-11-13	2,281	2,351	2,271	2,341	194,921	4,072.19
1989-11-10	2,281	2,281	2,251	2,281	68,972	3,967.82
1989-11-09	2,261	2,301	2,251	2,251	70,971	3,915.63
1989-11-08	2,241	2,321	2,221	2,221	122,950	3,863.45
1989-11-07	2,221	2,221	2,161	2,161	117,952	3,759.08
1989-11-06	2,281	2,281	2,221	2,221	24,990	3,863.45
1989-11-02	2,251	2,301	2,251	2,251	36,985	3,915.63
1989-11-01	2,301	2,301	2,251	2,251	69,972	3,915.63
1989-10-31	2,251	2,331	2,241	2,251	88,964	3,915.63
1989-10-30	2,251	2,251	2,221	2,241	51,979	3,898.24
1989-10-27	2,311	2,321	2,261	2,261	136,944	3,933.03
1989-10-26	2,321	2,341	2,301	2,321	86,965	4,037.40
1989-10-25	2,361	2,371	2,301	2,321	81,967	4,037.40
1989-10-24	2,391	2,411	2,351	2,371	111,955	4,124.38
1989-10-23	2,351	2,401	2,331	2,331	77,968	4,054.79
1989-10-20	2,391	2,421	2,351	2,351	155,937	4,089.58
1989-10-19	2,331	2,391	2,331	2,351	91,963	4,089.58
1989-10-18	2,361	2,391	2,331	2,331	106,957	4,054.79
1989-10-17	2,351	2,401	2,331	2,391	90,963	4,159.17
1989-10-16	2,341	2,411	2,301	2,301	366,851	4,002.61
1989-10-13	2,401	2,421	2,311	2,421	432,824	4,211.35
1989-10-12	2,351	2,411	2,331	2,391	175,929	4,159.17
1989-10-11	2,451	2,451	2,351	2,391	187,924	4,159.17
1989-10-09	2,381	2,481	2,381	2,471	695,717	4,298.33
1989-10-06	2,411	2,431	2,351	2,421	369,850	4,211.35
1989-10-05	2,421	2,471	2,351	2,421	1,367,444	4,211.35
1989-10-04	2,381	2,421	2,331	2,401	1,314,466	4,176.56
1989-10-03	2,291	2,371	2,251	2,341	472,808	4,072.19
1989-10-02	2,301	2,321	2,291	2,291	614,750	3,985.21
1989-09-29	2,151	2,331	2,141	2,321	1,614,344	4,037.40
1989-09-28	2,151	2,181	2,111	2,111	444,819	3,672.10
1989-09-27	2,101	2,151	2,071	2,151	198,919	3,741.68
1989-09-26	2,121	2,181	2,091	2,131	573,767	3,706.89
1989-09-25	2,091	2,091	2,021	2,021	182,926	3,515.55
1989-09-22	2,011	2,101	2,001	2,101	212,913	3,654.71
1989-09-21	2,011	2,041	2,001	2,031	111,955	3,532.94
1989-09-20	2,071	2,071	2,001	2,011	87,964	3,498.15
1989-09-19	2,101	2,101	2,051	2,051	55,977	3,567.73
1989-09-18	2,131	2,131	2,061	2,101	86,965	3,654.71
1989-09-14	2,011	2,101	2,001	2,101	99,959	3,654.71
1989-09-13	2,041	2,051	2,001	2,011	158,935	3,498.15
1989-09-12	2,051	2,101	2,051	2,061	151,938	3,585.13
1989-09-11	2,081	2,121	2,061	2,081	192,922	3,619.92
1989-09-08	2,151	2,151	2,081	2,111	86,965	3,672.10
1989-09-07	2,071	2,151	2,051	2,141	203,917	3,724.29
1989-09-06	2,041	2,101	2,041	2,061	108,956	3,585.13
1989-09-05	2,021	2,081	2,001	2,081	132,946	3,619.92
1989-09-04	2,101	2,101	2,011	2,011	65,973	3,498.15
1989-09-01	2,081	2,131	2,051	2,081	143,942	3,619.92
1989-08-31	2,161	2,191	2,051	2,051	1,105,551	3,567.73
1989-08-30	2,091	2,191	2,051	2,161	639,740	3,759.08
1989-08-29	2,021	2,101	1,981	2,101	184,925	3,654.71
1989-08-28	2,031	2,031	1,961	1,961	108,956	3,411.18
1989-08-25	1,961	2,021	1,961	2,011	236,904	3,498.15
1989-08-24	1,961	1,991	1,961	1,991	112,954	3,463.36
1989-08-23	2,001	2,011	1,951	2,001	178,927	3,480.76
1989-08-22	2,031	2,081	2,011	2,041	132,946	3,550.34
1989-08-21	2,101	2,121	2,081	2,111	103,958	3,672.10
1989-08-18	2,131	2,131	2,101	2,121	149,939	3,689.50
1989-08-17	2,121	2,151	2,101	2,131	333,864	3,706.89
1989-08-16	2,101	2,131	2,091	2,131	208,915	3,706.89
1989-08-15	2,131	2,161	2,111	2,121	387,842	3,689.50
1989-08-14	2,131	2,151	2,081	2,151	260,894	3,741.68
1989-08-11	2,141	2,161	2,111	2,151	739,699	3,741.68
1989-08-10	2,061	2,191	2,061	2,111	1,865,242	3,672.10
1989-08-09	2,011	2,091	2,001	2,081	370,849	3,619.92
1989-08-08	2,071	2,081	2,011	2,031	429,825	3,532.94
1989-08-07	2,001	2,071	1,991	2,051	433,824	3,567.73
1989-08-04	2,071	2,071	1,991	2,041	774,685	3,550.34
1989-08-03	2,041	2,151	2,021	2,061	3,073,751	3,585.13
1989-08-02	1,861	2,051	1,861	1,961	2,255,084	3,411.18
1989-08-01	1,781	1,881	1,751	1,831	753,694	3,185.04
1989-07-31	1,781	1,791	1,761	1,781	67,972	3,098.06
1989-07-28	1,771	1,781	1,751	1,751	69,972	3,045.88
1989-07-27	1,741	1,791	1,731	1,771	208,915	3,080.67
1989-07-26	1,701	1,751	1,701	1,721	59,976	2,993.69
1989-07-25	1,691	1,701	1,671	1,701	29,988	2,958.90
1989-07-24	1,691	1,691	1,651	1,691	38,984	2,941.51
1989-07-21	1,711	1,731	1,661	1,701	45,981	2,958.90
1989-07-20	1,701	1,711	1,681	1,711	49,980	2,976.30
1989-07-19	1,661	1,701	1,651	1,681	33,986	2,924.11
1989-07-18	1,651	1,661	1,651	1,661	17,993	2,889.32
1989-07-17	1,691	1,701	1,671	1,671	49,980	2,906.72
1989-07-14	1,701	1,721	1,691	1,691	51,979	2,941.51
1989-07-13	1,701	1,711	1,691	1,701	71,971	2,958.90
1989-07-12	1,711	1,711	1,701	1,701	20,991	2,958.90
1989-07-11	1,711	1,711	1,701	1,711	61,975	2,976.30
1989-07-10	1,721	1,731	1,711	1,711	71,971	2,976.30
1989-07-07	1,711	1,731	1,701	1,731	90,963	3,011.09
1989-07-06	1,731	1,731	1,701	1,731	43,982	3,011.09
1989-07-05	1,721	1,741	1,721	1,731	72,970	3,011.09
1989-07-04	1,731	1,731	1,681	1,731	86,965	3,011.09
1989-07-03	1,681	1,711	1,681	1,701	62,974	2,958.90
1989-06-30	1,751	1,751	1,711	1,711	105,957	2,976.30
1989-06-29	1,721	1,751	1,721	1,751	227,907	3,045.88
1989-06-28	1,701	1,711	1,681	1,701	77,968	2,958.90
1989-06-27	1,691	1,691	1,671	1,681	47,981	2,924.11
1989-06-26	1,681	1,681	1,671	1,681	36,985	2,924.11
1989-06-23	1,661	1,671	1,661	1,661	46,981	2,889.32
1989-06-22	1,691	1,691	1,671	1,691	41,983	2,941.51
1989-06-21	1,731	1,731	1,661	1,661	48,980	2,889.32
1989-06-20	1,681	1,711	1,681	1,701	63,974	2,958.90
1989-06-19	1,661	1,691	1,651	1,661	17,993	2,889.32
1989-06-16	1,641	1,651	1,631	1,631	10,996	2,837.14
1989-06-15	1,641	1,651	1,631	1,631	35,985	2,837.14
1989-06-14	1,641	1,651	1,641	1,651	17,993	2,871.93
1989-06-13	1,641	1,651	1,611	1,611	43,982	2,802.35
1989-06-12	1,671	1,681	1,631	1,631	44,982	2,837.14
1989-06-09	1,661	1,661	1,641	1,641	21,991	2,854.53
1989-06-08	1,671	1,691	1,641	1,641	43,982	2,854.53
1989-06-07	1,691	1,691	1,641	1,641	47,981	2,854.53
1989-06-06	1,701	1,701	1,681	1,681	34,986	2,924.11
1989-06-05	1,701	1,701	1,641	1,641	46,981	2,854.53
1989-06-02	1,741	1,751	1,661	1,701	77,968	2,958.90
1989-06-01	1,741	1,741	1,701	1,731	143,942	3,011.09
1989-05-31	1,691	1,721	1,691	1,721	85,965	2,993.69
1989-05-30	1,671	1,681	1,661	1,671	21,991	2,906.72
1989-05-29	1,671	1,681	1,671	1,681	31,987	2,924.11
1989-05-26	1,681	1,681	1,661	1,661	35,985	2,889.32
1989-05-25	1,691	1,691	1,661	1,681	33,986	2,924.11
1989-05-24	1,661	1,701	1,661	1,701	53,978	2,958.90
1989-05-23	1,691	1,701	1,671	1,671	96,961	2,906.72
1989-05-22	1,691	1,691	1,651	1,671	70,971	2,906.72
1989-05-19	1,731	1,731	1,701	1,701	38,984	2,958.90
1989-05-18	1,731	1,731	1,671	1,671	100,959	2,906.72
1989-05-17	1,671	1,691	1,651	1,651	18,992	2,871.93
1989-05-16	1,661	1,671	1,641	1,651	34,986	2,871.93
1989-05-15	1,671	1,671	1,641	1,651	44,982	2,871.93
1989-05-12	1,651	1,671	1,651	1,671	50,979	2,906.72
1989-05-11	1,681	1,681	1,661	1,661	20,991	2,889.32
1989-05-10	1,681	1,681	1,651	1,661	89,963	2,889.32
1989-05-09	1,731	1,741	1,651	1,651	124,949	2,871.93
1989-05-08	1,741	1,751	1,701	1,731	106,957	3,011.09
1989-05-02	1,631	1,701	1,631	1,701	111,955	2,958.90
1989-05-01	1,641	1,651	1,631	1,651	34,986	2,871.93
1989-04-28	1,611	1,701	1,611	1,641	64,974	2,854.53
1989-04-27	1,621	1,641	1,611	1,611	87,964	2,802.35
1989-04-26	1,621	1,651	1,621	1,621	39,984	2,819.74
1989-04-25	1,621	1,651	1,621	1,651	47,981	2,871.93
1989-04-24	1,641	1,641	1,621	1,621	25,989	2,819.74
1989-04-21	1,641	1,651	1,621	1,641	65,973	2,854.53
1989-04-20	1,691	1,691	1,641	1,641	18,992	2,854.53
1989-04-19	1,651	1,701	1,641	1,641	40,983	2,854.53
1989-04-18	1,681	1,701	1,651	1,651	40,983	2,871.93
1989-04-17	1,731	1,731	1,681	1,681	70,971	2,924.11
1989-04-14	1,681	1,731	1,681	1,731	27,989	3,011.09
1989-04-13	1,681	1,691	1,681	1,691	43,982	2,941.51
1989-04-12	1,661	1,691	1,661	1,661	42,983	2,889.32
1989-04-11	1,671	1,671	1,651	1,661	18,992	2,889.32
1989-04-10	1,661	1,671	1,651	1,651	40,983	2,871.93
1989-04-07	1,671	1,671	1,631	1,641	108,956	2,854.53
1989-04-06	1,711	1,711	1,671	1,671	67,972	2,906.72
1989-04-05	1,771	1,771	1,711	1,711	88,964	2,976.30
1989-04-04	1,791	1,801	1,761	1,771	102,958	3,080.67
1989-04-03	1,801	1,801	1,761	1,761	220,910	3,063.27
1989-03-31	1,771	1,781	1,721	1,721	159,935	2,993.69
1989-03-30	1,731	1,771	1,731	1,771	129,947	3,080.67
1989-03-29	1,681	1,731	1,681	1,691	48,980	2,941.51
1989-03-28	1,661	1,741	1,661	1,681	43,982	2,924.11
1989-03-27	1,661	1,661	1,581	1,601	120,951	2,784.95
1989-03-24	1,631	1,651	1,621	1,651	83,966	2,871.93
1989-03-23	1,691	1,691	1,641	1,641	49,980	2,854.53
1989-03-22	1,651	1,671	1,611	1,671	86,965	2,906.72
1989-03-20	1,661	1,661	1,651	1,651	75,969	2,871.93
1989-03-17	1,661	1,681	1,661	1,661	57,976	2,889.32
1989-03-16	1,681	1,701	1,661	1,671	51,979	2,906.72
1989-03-15	1,771	1,791	1,671	1,701	263,893	2,958.90
1989-03-14	1,731	1,771	1,731	1,771	120,951	3,080.67
1989-03-13	1,741	1,771	1,731	1,731	110,955	3,011.09
1989-03-10	1,701	1,731	1,691	1,731	63,974	3,011.09
1989-03-09	1,671	1,721	1,671	1,671	74,970	2,906.72
1989-03-08	1,681	1,681	1,661	1,661	54,978	2,889.32
1989-03-07	1,681	1,681	1,651	1,661	65,973	2,889.32
1989-03-06	1,691	1,691	1,661	1,681	44,982	2,924.11
1989-03-03	1,701	1,701	1,661	1,661	40,983	2,889.32
1989-03-02	1,741	1,751	1,661	1,731	70,971	3,011.09
1989-03-01	1,651	1,751	1,651	1,741	117,952	3,028.48
1989-02-28	1,671	1,681	1,651	1,661	34,986	2,889.32
1989-02-27	1,681	1,681	1,651	1,671	43,982	2,906.72
1989-02-23	1,671	1,671	1,631	1,651	116,952	2,871.93
1989-02-22	1,681	1,691	1,661	1,691	49,980	2,941.51
1989-02-21	1,691	1,691	1,671	1,681	69,972	2,924.11
1989-02-20	1,691	1,701	1,691	1,691	43,982	2,941.51
1989-02-17	1,721	1,731	1,691	1,731	31,987	3,011.09
1989-02-16	1,711	1,721	1,691	1,691	97,960	2,941.51
1989-02-15	1,741	1,741	1,711	1,721	38,984	2,993.69
1989-02-14	1,751	1,751	1,721	1,721	25,989	2,993.69
1989-02-13	1,741	1,751	1,721	1,721	33,986	2,993.69
1989-02-10	1,751	1,791	1,751	1,751	69,972	3,045.88
1989-02-09	1,751	1,761	1,721	1,721	78,968	2,993.69
1989-02-08	1,761	1,781	1,721	1,731	87,964	3,011.09
1989-02-07	1,761	1,791	1,751	1,761	40,983	3,063.27
1989-02-06	1,761	1,791	1,761	1,761	32,987	3,063.27
1989-02-03	1,771	1,781	1,711	1,711	111,955	2,976.30
1989-02-02	1,791	1,791	1,751	1,751	32,987	3,045.88
1989-02-01	1,781	1,791	1,771	1,781	39,984	3,098.06
1989-01-31	1,781	1,791	1,771	1,771	30,987	3,080.67
1989-01-30	1,771	1,801	1,771	1,771	25,989	3,080.67
1989-01-28	1,761	1,801	1,761	1,771	26,989	3,080.67
1989-01-27	1,781	1,801	1,751	1,761	65,973	3,063.27
1989-01-26	1,801	1,801	1,711	1,721	131,946	2,993.69
1989-01-25	1,801	1,801	1,771	1,771	51,979	3,080.67
1989-01-24	1,801	1,811	1,771	1,801	111,955	3,132.85
1989-01-23	1,731	1,791	1,731	1,791	46,981	3,115.46
1989-01-20	1,741	1,751	1,711	1,721	65,973	2,993.69
1989-01-19	1,741	1,761	1,711	1,741	66,973	3,028.48
1989-01-18	1,741	1,781	1,721	1,741	51,979	3,028.48
1989-01-17	1,761	1,771	1,701	1,711	43,982	2,976.30
1989-01-13	1,841	1,841	1,791	1,791	99,959	3,115.46
1989-01-12	1,881	1,891	1,801	1,821	265,892	3,167.65
1989-01-11	1,811	1,881	1,781	1,881	441,820	3,272.02
1989-01-10	1,671	1,811	1,671	1,811	242,901	3,150.25
1989-01-09	1,591	1,671	1,591	1,661	236,904	2,889.32
1989-01-06	1,541	1,651	1,541	1,651	428,826	2,871.93
1989-01-05	1,771	1,831	1,761	1,781	84,965	3,098.06
1989-01-04	1,801	1,801	1,731	1,741	67,972	3,028.48

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