4521 科研製薬(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29924930920930218,0001,860
1995-12-28899919890915281,0001,830
1995-12-27894900887899224,0001,798
1995-12-26880890878890209,0001,780
1995-12-25865880865876211,0001,752
1995-12-22890891880880203,0001,760
1995-12-218608908608801,085,0001,760
1995-12-20891891870870121,0001,740
1995-12-1988088587988183,0001,762
1995-12-18886892876888168,0001,776
1995-12-1588188687088641,0001,772
1995-12-14868882868879157,0001,758
1995-12-13861875861868106,0001,736
1995-12-1285586885586174,0001,722
1995-12-1185886585885869,0001,716
1995-12-08855865855857201,0001,714
1995-12-07855862846859134,0001,718
1995-12-06850855841855113,0001,710
1995-12-05864872850850169,0001,700
1995-12-04873876865865127,0001,730
1995-12-01866866855866171,0001,732
1995-11-30863870860870102,0001,740
1995-11-2986086385886354,0001,726
1995-11-28852858851851106,0001,702
1995-11-2785685685185599,0001,710
1995-11-24869869850856166,0001,712
1995-11-22868874860860116,0001,720
1995-11-21868868858868371,0001,736
1995-11-2087287285885862,0001,716
1995-11-1786287085487059,0001,740
1995-11-1687087486087443,0001,748
1995-11-1587288086086089,0001,720
1995-11-1487588087087051,0001,740
1995-11-1389189187087049,0001,740
1995-11-1086689086588175,0001,762
1995-11-09860870855865116,0001,730
1995-11-0883086083086099,0001,720
1995-11-0783184082782880,0001,656
1995-11-0683084083083386,0001,666
1995-11-0281583281583295,0001,664
1995-11-01837837823823221,0001,646
1995-10-31840840827836271,0001,672
1995-10-30840843829840150,0001,680
1995-10-27850850843843129,0001,686
1995-10-26860860852852248,0001,704
1995-10-25868868850850195,0001,700
1995-10-24870870854865218,0001,730
1995-10-23862870856870131,0001,740
1995-10-20885885860860749,0001,720
1995-10-1988888887588181,0001,762
1995-10-1889589588288975,0001,778
1995-10-1788689088188558,0001,770
1995-10-1688088988088564,0001,770
1995-10-13890890876880159,0001,760
1995-10-12895896891892119,0001,784
1995-10-1191091089189564,0001,790
1995-10-0991991991291563,0001,830
1995-10-06910915910910164,0001,820
1995-10-0591691691191374,0001,826
1995-10-04918930913921130,0001,842
1995-10-03938938920928118,0001,856
1995-10-02931944929940135,0001,880
1995-09-29917921910921224,0001,842
1995-09-28925930918921110,0001,842
1995-09-27929929911915151,0001,830
1995-09-2691392991392155,0001,842
1995-09-2592592591992253,0001,844
1995-09-22915950913935200,0001,870
1995-09-21925935920935202,0001,870
1995-09-20925933920925386,0001,850
1995-09-19908915905910132,0001,820
1995-09-1890691090090086,0001,800
1995-09-14908910900901117,0001,802
1995-09-1390991090590555,0001,810
1995-09-1291091090590899,0001,816
1995-09-1191091490591078,0001,820
1995-09-08920920900910141,0001,820
1995-09-0790591189691047,0001,820
1995-09-06909920900906123,0001,812
1995-09-05933933905905244,0001,810
1995-09-0493393993393388,0001,866
1995-09-01935939933939101,0001,878
1995-08-31933940933938129,0001,876
1995-08-3095095093093160,0001,862
1995-08-2993094092693065,0001,860
1995-08-28930940930940100,0001,880
1995-08-25954954926935179,0001,870
1995-08-24927969926959573,0001,918
1995-08-23930930920929219,0001,858
1995-08-22931946926931125,0001,862
1995-08-2193193592693093,0001,860
1995-08-18935939920930197,0001,860
1995-08-17937937921925323,0001,850
1995-08-16940945930930282,0001,860
1995-08-15872915872915285,0001,830
1995-08-1486787286687239,0001,744
1995-08-1185386085385952,0001,718
1995-08-1086286285385393,0001,706
1995-08-0985286085285294,0001,704
1995-08-08862862854854119,0001,708
1995-08-0787287586086251,0001,724
1995-08-0487287286286235,0001,724
1995-08-0387088387087583,0001,750
1995-08-02865880858870120,0001,740
1995-08-01867867860865102,0001,730
1995-07-3186687586687088,0001,740
1995-07-28865870865865118,0001,730
1995-07-2786586986286283,0001,724
1995-07-2687488085686590,0001,730
1995-07-25870879865871129,0001,742
1995-07-2488589087087070,0001,740
1995-07-21890890887890112,0001,780
1995-07-2089689688589079,0001,780
1995-07-1989289388688650,0001,772
1995-07-18910914885903166,0001,806
1995-07-17894905894900395,0001,800
1995-07-1487088586988479,0001,768
1995-07-13870881869870100,0001,740
1995-07-12888889870880105,0001,760
1995-07-1188088084586793,0001,734
1995-07-10900910890890212,0001,780
1995-07-07830886830875201,0001,750
1995-07-0681083081082165,0001,642
1995-07-05824833806810112,0001,620
1995-07-0480581479081450,0001,628
1995-07-0380580579079976,0001,598
1995-06-3080080579080540,0001,610
1995-06-2981081480080084,0001,600
1995-06-28800810788789135,0001,578
1995-06-27825825786790155,0001,580
1995-06-26830830820820115,0001,640
1995-06-23807820805820152,0001,640
1995-06-22805805786800126,0001,600
1995-06-21801818800800167,0001,600
1995-06-20825840810820106,0001,640
1995-06-1982082081081553,0001,630
1995-06-16820830811820140,0001,640
1995-06-15810815785810230,0001,620
1995-06-14765807765790274,0001,580
1995-06-13801821760761341,0001,522
1995-06-12824824805821119,0001,642
1995-06-09875875861874106,0001,748
1995-06-0889589586587560,0001,750
1995-06-07906907900900127,0001,800
1995-06-0690891790590682,0001,812
1995-06-0591791789290280,0001,804
1995-06-02912912900901227,0001,802
1995-06-01921922902902110,0001,804
1995-05-31926926904911266,0001,822
1995-05-30954954913920143,0001,840
1995-05-2996596996096435,0001,928
1995-05-2696197996197578,0001,950
1995-05-251,0101,010961961132,0001,922
1995-05-241,0101,0101,0001,01088,0002,020
1995-05-231,0101,01099399557,0001,990
1995-05-221,0301,0301,0101,01071,0002,020
1995-05-191,0201,0401,0101,040250,0002,080
1995-05-181,0401,0401,0201,030128,0002,060
1995-05-171,0301,0401,0301,030102,0002,060
1995-05-161,0301,0401,0301,030183,0002,060
1995-05-151,0301,0401,0301,040161,0002,080
1995-05-121,0401,0501,0301,030151,0002,060
1995-05-111,0501,0501,0301,040361,0002,080
1995-05-101,0401,0501,0401,050129,0002,100
1995-05-091,0501,0501,0401,050261,0002,100
1995-05-081,0501,0601,0401,050167,0002,100
1995-05-021,0301,0501,0301,050182,0002,100
1995-05-011,0301,0301,0101,030248,0002,060
1995-04-281,0201,0301,0101,030294,0002,060
1995-04-271,0301,0301,0101,030280,0002,060
1995-04-261,0101,0501,0101,030487,0002,060
1995-04-251,0101,0201,0001,020171,0002,040
1995-04-241,0301,0301,0101,010381,0002,020
1995-04-211,0101,0301,0101,030147,0002,060
1995-04-201,0001,0101,0001,010124,0002,020
1995-04-199971,0209971,000129,0002,000
1995-04-189821,0109821,010273,0002,020
1995-04-17980990975990103,0001,980
1995-04-14993998980990182,0001,980
1995-04-139961,000991993224,0001,986
1995-04-121,0101,0109921,000216,0002,000
1995-04-111,0201,0201,0101,020136,0002,040
1995-04-101,0101,0201,0001,02047,0002,040
1995-04-079921,000992996140,0001,992
1995-04-061,0301,0301,0001,000299,0002,000
1995-04-051,0101,0301,0101,030150,0002,060
1995-04-041,0001,0301,0001,010134,0002,020
1995-04-031,0101,0109911,000163,0002,000
1995-03-311,0401,0501,0201,020168,0002,040
1995-03-301,0101,0301,0001,020203,0002,040
1995-03-291,0101,0209991,000122,0002,000
1995-03-281,0001,0109951,000125,0002,000
1995-03-279701,000970990134,0001,980
1995-03-24960970956961135,0001,922
1995-03-23974974955961233,0001,922
1995-03-221,0001,010976976258,0001,952
1995-03-201,0201,020995999954,0001,998
1995-03-171,0401,0401,0201,020159,0002,040
1995-03-161,0501,0501,0301,040841,0002,080
1995-03-151,0301,0701,0301,070109,0002,140
1995-03-141,0601,0601,0301,030193,0002,060
1995-03-131,0601,0601,0501,05027,0002,100
1995-03-101,0701,0801,0601,06089,0002,120
1995-03-091,0801,0801,0701,080174,0002,160
1995-03-081,0601,0601,0501,06090,0002,120
1995-03-071,0701,0701,0601,06091,0002,120
1995-03-061,0801,0801,0601,07065,0002,140
1995-03-031,0601,0901,0601,090131,0002,180
1995-03-021,0901,0901,0601,070179,0002,140
1995-03-011,1001,1001,0601,07087,0002,140
1995-02-281,1001,1201,0701,090125,0002,180
1995-02-271,0901,0901,0601,070224,0002,140
1995-02-241,1401,1401,1201,130120,0002,260
1995-02-231,1301,1501,1301,150128,0002,300
1995-02-221,1401,1401,1301,1301,149,0002,260
1995-02-211,1301,1501,1301,150161,0002,300
1995-02-201,1501,1501,1301,1401,071,0002,280
1995-02-171,1401,1501,1301,130136,0002,260
1995-02-161,1501,1601,1401,140169,0002,280
1995-02-151,1501,1501,1401,15087,0002,300
1995-02-141,1601,1601,1401,14031,0002,280
1995-02-131,1301,1801,1301,15054,0002,300
1995-02-101,1501,1501,1301,130126,0002,260
1995-02-091,1701,1801,1501,16079,0002,320
1995-02-081,1801,2001,1801,18069,0002,360
1995-02-071,1801,1901,1601,18098,0002,360
1995-02-061,1701,1701,1501,16051,0002,320
1995-02-031,1301,1401,1301,130169,0002,260
1995-02-021,1501,1601,1301,14097,0002,280
1995-02-011,1301,1501,1201,150129,0002,300
1995-01-311,1401,1501,1301,130120,0002,260
1995-01-301,1401,1601,1401,140151,0002,280
1995-01-271,1501,1701,1401,140211,0002,280
1995-01-261,1501,1701,1501,15098,0002,300
1995-01-251,1701,2001,1501,160129,0002,320
1995-01-241,1201,1501,1201,150214,0002,300
1995-01-231,1601,1601,1201,120227,0002,240
1995-01-201,2101,2101,1801,180271,0002,360
1995-01-191,2201,2201,2101,220125,0002,440
1995-01-181,2301,2401,2201,220149,0002,440
1995-01-171,2301,2401,2301,230138,0002,460
1995-01-131,2301,2401,2201,230198,0002,460
1995-01-121,2301,2401,2201,23099,0002,460
1995-01-111,2401,2501,2301,23068,0002,460
1995-01-101,2501,2501,2301,24037,0002,480
1995-01-091,2401,2501,2301,24053,0002,480
1995-01-061,2401,2401,2301,230165,0002,460
1995-01-051,2601,2701,2501,250126,0002,500
1995-01-041,2601,2701,2601,27067,0002,540

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