4521 科研製薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 670 | 689 | 665 | 689 | 114,000 | 1,378 |
| 1996-12-27 | 662 | 670 | 660 | 670 | 113,000 | 1,340 |
| 1996-12-26 | 670 | 670 | 660 | 662 | 100,000 | 1,324 |
| 1996-12-25 | 660 | 670 | 651 | 670 | 111,000 | 1,340 |
| 1996-12-24 | 684 | 693 | 664 | 664 | 83,000 | 1,328 |
| 1996-12-20 | 700 | 700 | 690 | 694 | 95,000 | 1,388 |
| 1996-12-19 | 697 | 697 | 685 | 690 | 82,000 | 1,380 |
| 1996-12-18 | 707 | 707 | 690 | 690 | 170,000 | 1,380 |
| 1996-12-17 | 710 | 715 | 700 | 710 | 88,000 | 1,420 |
| 1996-12-16 | 725 | 725 | 700 | 710 | 158,000 | 1,420 |
| 1996-12-13 | 710 | 718 | 700 | 715 | 118,000 | 1,430 |
| 1996-12-12 | 720 | 721 | 720 | 720 | 67,000 | 1,440 |
| 1996-12-11 | 733 | 733 | 720 | 725 | 260,000 | 1,450 |
| 1996-12-10 | 731 | 736 | 730 | 733 | 74,000 | 1,466 |
| 1996-12-09 | 731 | 738 | 731 | 732 | 52,000 | 1,464 |
| 1996-12-06 | 751 | 755 | 738 | 738 | 76,000 | 1,476 |
| 1996-12-05 | 740 | 750 | 730 | 747 | 232,000 | 1,494 |
| 1996-12-04 | 740 | 740 | 730 | 730 | 39,000 | 1,460 |
| 1996-12-03 | 742 | 750 | 730 | 742 | 111,000 | 1,484 |
| 1996-12-02 | 746 | 752 | 745 | 750 | 76,000 | 1,500 |
| 1996-11-29 | 750 | 757 | 748 | 748 | 86,000 | 1,496 |
| 1996-11-28 | 774 | 774 | 758 | 760 | 66,000 | 1,520 |
| 1996-11-27 | 786 | 786 | 770 | 770 | 114,000 | 1,540 |
| 1996-11-26 | 790 | 790 | 780 | 788 | 71,000 | 1,576 |
| 1996-11-25 | 795 | 795 | 782 | 782 | 36,000 | 1,564 |
| 1996-11-22 | 788 | 788 | 780 | 787 | 88,000 | 1,574 |
| 1996-11-21 | 800 | 800 | 788 | 788 | 65,000 | 1,576 |
| 1996-11-20 | 790 | 790 | 780 | 780 | 138,000 | 1,560 |
| 1996-11-19 | 790 | 790 | 782 | 782 | 54,000 | 1,564 |
| 1996-11-18 | 780 | 783 | 778 | 780 | 70,000 | 1,560 |
| 1996-11-15 | 790 | 790 | 780 | 785 | 58,000 | 1,570 |
| 1996-11-14 | 793 | 793 | 780 | 783 | 44,000 | 1,566 |
| 1996-11-13 | 788 | 792 | 784 | 784 | 35,000 | 1,568 |
| 1996-11-12 | 793 | 793 | 786 | 790 | 42,000 | 1,580 |
| 1996-11-11 | 795 | 795 | 783 | 783 | 79,000 | 1,566 |
| 1996-11-08 | 779 | 785 | 775 | 785 | 490,000 | 1,570 |
| 1996-11-07 | 773 | 780 | 773 | 779 | 103,000 | 1,558 |
| 1996-11-06 | 769 | 775 | 767 | 770 | 158,000 | 1,540 |
| 1996-11-05 | 769 | 769 | 765 | 769 | 94,000 | 1,538 |
| 1996-11-01 | 769 | 769 | 766 | 769 | 186,000 | 1,538 |
| 1996-10-31 | 777 | 777 | 772 | 772 | 192,000 | 1,544 |
| 1996-10-30 | 780 | 780 | 775 | 777 | 27,000 | 1,554 |
| 1996-10-29 | 780 | 790 | 780 | 780 | 86,000 | 1,560 |
| 1996-10-28 | 775 | 780 | 775 | 780 | 105,000 | 1,560 |
| 1996-10-25 | 780 | 785 | 775 | 780 | 131,000 | 1,560 |
| 1996-10-24 | 780 | 780 | 776 | 780 | 43,000 | 1,560 |
| 1996-10-23 | 790 | 792 | 770 | 785 | 120,000 | 1,570 |
| 1996-10-22 | 796 | 796 | 792 | 792 | 55,000 | 1,584 |
| 1996-10-21 | 810 | 810 | 795 | 795 | 30,000 | 1,590 |
| 1996-10-18 | 794 | 807 | 793 | 807 | 302,000 | 1,614 |
| 1996-10-17 | 786 | 792 | 786 | 792 | 26,000 | 1,584 |
| 1996-10-16 | 792 | 792 | 790 | 791 | 95,000 | 1,582 |
| 1996-10-15 | 789 | 794 | 781 | 794 | 73,000 | 1,588 |
| 1996-10-14 | 794 | 794 | 780 | 790 | 15,000 | 1,580 |
| 1996-10-11 | 795 | 800 | 790 | 795 | 99,000 | 1,590 |
| 1996-10-09 | 800 | 800 | 795 | 795 | 120,000 | 1,590 |
| 1996-10-08 | 801 | 801 | 800 | 800 | 58,000 | 1,600 |
| 1996-10-07 | 800 | 802 | 800 | 802 | 19,000 | 1,604 |
| 1996-10-04 | 806 | 808 | 805 | 806 | 103,000 | 1,612 |
| 1996-10-03 | 807 | 810 | 806 | 807 | 26,000 | 1,614 |
| 1996-10-02 | 824 | 824 | 806 | 810 | 63,000 | 1,620 |
| 1996-10-01 | 813 | 817 | 812 | 814 | 26,000 | 1,628 |
| 1996-09-30 | 821 | 829 | 809 | 829 | 91,000 | 1,658 |
| 1996-09-27 | 814 | 820 | 811 | 820 | 90,000 | 1,640 |
| 1996-09-26 | 811 | 820 | 808 | 810 | 104,000 | 1,620 |
| 1996-09-25 | 804 | 815 | 804 | 810 | 26,000 | 1,620 |
| 1996-09-24 | 830 | 830 | 811 | 815 | 49,000 | 1,630 |
| 1996-09-20 | 824 | 830 | 823 | 830 | 71,000 | 1,660 |
| 1996-09-19 | 807 | 823 | 807 | 823 | 29,000 | 1,646 |
| 1996-09-18 | 820 | 825 | 813 | 825 | 77,000 | 1,650 |
| 1996-09-17 | 825 | 833 | 820 | 820 | 51,000 | 1,640 |
| 1996-09-13 | 802 | 810 | 800 | 802 | 114,000 | 1,604 |
| 1996-09-12 | 815 | 815 | 801 | 802 | 70,000 | 1,604 |
| 1996-09-11 | 820 | 820 | 819 | 819 | 52,000 | 1,638 |
| 1996-09-10 | 815 | 825 | 810 | 810 | 67,000 | 1,620 |
| 1996-09-09 | 820 | 820 | 802 | 802 | 75,000 | 1,604 |
| 1996-09-06 | 809 | 810 | 806 | 810 | 58,000 | 1,620 |
| 1996-09-05 | 807 | 830 | 805 | 810 | 136,000 | 1,620 |
| 1996-09-04 | 801 | 805 | 800 | 802 | 51,000 | 1,604 |
| 1996-09-03 | 813 | 813 | 800 | 801 | 141,000 | 1,602 |
| 1996-09-02 | 808 | 808 | 805 | 805 | 36,000 | 1,610 |
| 1996-08-30 | 812 | 827 | 808 | 827 | 240,000 | 1,654 |
| 1996-08-29 | 815 | 827 | 815 | 819 | 15,000 | 1,638 |
| 1996-08-28 | 810 | 828 | 810 | 819 | 74,000 | 1,638 |
| 1996-08-27 | 818 | 820 | 815 | 820 | 45,000 | 1,640 |
| 1996-08-26 | 812 | 820 | 810 | 810 | 26,000 | 1,620 |
| 1996-08-23 | 830 | 830 | 809 | 820 | 90,000 | 1,640 |
| 1996-08-22 | 828 | 830 | 828 | 830 | 84,000 | 1,660 |
| 1996-08-21 | 835 | 845 | 833 | 833 | 83,000 | 1,666 |
| 1996-08-20 | 847 | 849 | 836 | 839 | 193,000 | 1,678 |
| 1996-08-19 | 847 | 850 | 847 | 847 | 239,000 | 1,694 |
| 1996-08-16 | 844 | 847 | 836 | 847 | 136,000 | 1,694 |
| 1996-08-15 | 840 | 842 | 833 | 836 | 125,000 | 1,672 |
| 1996-08-14 | 816 | 831 | 816 | 826 | 46,000 | 1,652 |
| 1996-08-13 | 812 | 815 | 812 | 815 | 22,000 | 1,630 |
| 1996-08-12 | 805 | 813 | 805 | 813 | 14,000 | 1,626 |
| 1996-08-09 | 823 | 823 | 815 | 815 | 37,000 | 1,630 |
| 1996-08-08 | 810 | 817 | 810 | 816 | 92,000 | 1,632 |
| 1996-08-07 | 810 | 814 | 805 | 805 | 152,000 | 1,610 |
| 1996-08-06 | 810 | 815 | 802 | 815 | 186,000 | 1,630 |
| 1996-08-05 | 822 | 825 | 801 | 814 | 273,000 | 1,628 |
| 1996-08-02 | 845 | 845 | 821 | 821 | 76,000 | 1,642 |
| 1996-08-01 | 829 | 835 | 810 | 835 | 203,000 | 1,670 |
| 1996-07-31 | 836 | 836 | 825 | 825 | 95,000 | 1,650 |
| 1996-07-30 | 845 | 847 | 836 | 836 | 88,000 | 1,672 |
| 1996-07-29 | 849 | 849 | 846 | 847 | 131,000 | 1,694 |
| 1996-07-26 | 849 | 855 | 841 | 850 | 129,000 | 1,700 |
| 1996-07-25 | 840 | 853 | 840 | 853 | 220,000 | 1,706 |
| 1996-07-24 | 869 | 869 | 840 | 840 | 103,000 | 1,680 |
| 1996-07-23 | 870 | 870 | 860 | 869 | 117,000 | 1,738 |
| 1996-07-22 | 877 | 885 | 870 | 870 | 64,000 | 1,740 |
| 1996-07-19 | 880 | 880 | 875 | 876 | 54,000 | 1,752 |
| 1996-07-18 | 874 | 878 | 874 | 875 | 115,000 | 1,750 |
| 1996-07-17 | 871 | 874 | 871 | 874 | 54,000 | 1,748 |
| 1996-07-16 | 872 | 875 | 870 | 875 | 54,000 | 1,750 |
| 1996-07-15 | 873 | 878 | 871 | 875 | 36,000 | 1,750 |
| 1996-07-12 | 873 | 883 | 873 | 873 | 82,000 | 1,746 |
| 1996-07-11 | 876 | 885 | 874 | 885 | 70,000 | 1,770 |
| 1996-07-10 | 876 | 880 | 876 | 876 | 55,000 | 1,752 |
| 1996-07-09 | 880 | 884 | 876 | 880 | 158,000 | 1,760 |
| 1996-07-08 | 881 | 884 | 875 | 876 | 52,000 | 1,752 |
| 1996-07-05 | 889 | 889 | 885 | 888 | 142,000 | 1,776 |
| 1996-07-04 | 894 | 894 | 887 | 887 | 91,000 | 1,774 |
| 1996-07-03 | 894 | 894 | 885 | 894 | 122,000 | 1,788 |
| 1996-07-02 | 896 | 896 | 890 | 894 | 113,000 | 1,788 |
| 1996-07-01 | 895 | 897 | 895 | 896 | 150,000 | 1,792 |
| 1996-06-28 | 892 | 897 | 892 | 897 | 199,000 | 1,794 |
| 1996-06-27 | 893 | 893 | 892 | 892 | 51,000 | 1,784 |
| 1996-06-26 | 894 | 894 | 886 | 890 | 141,000 | 1,780 |
| 1996-06-25 | 894 | 898 | 890 | 890 | 236,000 | 1,780 |
| 1996-06-24 | 894 | 894 | 891 | 893 | 115,000 | 1,786 |
| 1996-06-21 | 884 | 890 | 884 | 887 | 112,000 | 1,774 |
| 1996-06-20 | 894 | 894 | 883 | 883 | 150,000 | 1,766 |
| 1996-06-19 | 894 | 898 | 890 | 895 | 92,000 | 1,790 |
| 1996-06-18 | 897 | 905 | 895 | 900 | 115,000 | 1,800 |
| 1996-06-17 | 905 | 905 | 895 | 896 | 99,000 | 1,792 |
| 1996-06-14 | 900 | 902 | 896 | 896 | 184,000 | 1,792 |
| 1996-06-13 | 901 | 904 | 901 | 902 | 99,000 | 1,804 |
| 1996-06-12 | 892 | 901 | 892 | 900 | 190,000 | 1,800 |
| 1996-06-11 | 890 | 890 | 881 | 890 | 64,000 | 1,780 |
| 1996-06-10 | 890 | 891 | 890 | 890 | 31,000 | 1,780 |
| 1996-06-07 | 896 | 896 | 890 | 890 | 49,000 | 1,780 |
| 1996-06-06 | 895 | 900 | 895 | 895 | 141,000 | 1,790 |
| 1996-06-05 | 901 | 901 | 900 | 900 | 74,000 | 1,800 |
| 1996-06-04 | 901 | 901 | 900 | 901 | 48,000 | 1,802 |
| 1996-06-03 | 904 | 914 | 901 | 901 | 61,000 | 1,802 |
| 1996-05-31 | 898 | 914 | 898 | 914 | 61,000 | 1,828 |
| 1996-05-30 | 924 | 924 | 905 | 905 | 59,000 | 1,810 |
| 1996-05-29 | 921 | 931 | 921 | 921 | 254,000 | 1,842 |
| 1996-05-28 | 911 | 938 | 911 | 926 | 96,000 | 1,852 |
| 1996-05-27 | 925 | 930 | 911 | 911 | 91,000 | 1,822 |
| 1996-05-24 | 929 | 940 | 920 | 920 | 85,000 | 1,840 |
| 1996-05-23 | 945 | 945 | 920 | 920 | 94,000 | 1,840 |
| 1996-05-22 | 935 | 940 | 935 | 935 | 30,000 | 1,870 |
| 1996-05-21 | 941 | 945 | 930 | 930 | 102,000 | 1,860 |
| 1996-05-20 | 960 | 960 | 930 | 931 | 208,000 | 1,862 |
| 1996-05-17 | 950 | 960 | 940 | 950 | 297,000 | 1,900 |
| 1996-05-16 | 919 | 930 | 918 | 930 | 275,000 | 1,860 |
| 1996-05-15 | 914 | 918 | 909 | 918 | 145,000 | 1,836 |
| 1996-05-14 | 914 | 914 | 906 | 909 | 110,000 | 1,818 |
| 1996-05-13 | 917 | 917 | 911 | 911 | 62,000 | 1,822 |
| 1996-05-10 | 917 | 918 | 912 | 913 | 133,000 | 1,826 |
| 1996-05-09 | 941 | 942 | 918 | 918 | 122,000 | 1,836 |
| 1996-05-08 | 942 | 945 | 940 | 941 | 84,000 | 1,882 |
| 1996-05-07 | 942 | 949 | 942 | 942 | 334,000 | 1,884 |
| 1996-05-02 | 953 | 955 | 950 | 951 | 166,000 | 1,902 |
| 1996-05-01 | 955 | 955 | 951 | 952 | 322,000 | 1,904 |
| 1996-04-30 | 954 | 955 | 950 | 955 | 142,000 | 1,910 |
| 1996-04-26 | 951 | 955 | 950 | 955 | 119,000 | 1,910 |
| 1996-04-25 | 958 | 958 | 950 | 950 | 104,000 | 1,900 |
| 1996-04-24 | 945 | 954 | 945 | 954 | 98,000 | 1,908 |
| 1996-04-23 | 951 | 954 | 942 | 943 | 62,000 | 1,886 |
| 1996-04-22 | 949 | 960 | 949 | 950 | 99,000 | 1,900 |
| 1996-04-19 | 945 | 951 | 942 | 949 | 128,000 | 1,898 |
| 1996-04-18 | 942 | 951 | 930 | 951 | 146,000 | 1,902 |
| 1996-04-17 | 959 | 964 | 942 | 942 | 289,000 | 1,884 |
| 1996-04-16 | 929 | 970 | 929 | 950 | 399,000 | 1,900 |
| 1996-04-15 | 930 | 930 | 921 | 929 | 78,000 | 1,858 |
| 1996-04-12 | 925 | 930 | 921 | 921 | 215,000 | 1,842 |
| 1996-04-11 | 932 | 934 | 927 | 930 | 101,000 | 1,860 |
| 1996-04-10 | 925 | 935 | 924 | 930 | 121,000 | 1,860 |
| 1996-04-09 | 935 | 935 | 921 | 925 | 91,000 | 1,850 |
| 1996-04-08 | 920 | 925 | 915 | 916 | 43,000 | 1,832 |
| 1996-04-05 | 920 | 922 | 907 | 919 | 129,000 | 1,838 |
| 1996-04-04 | 919 | 924 | 909 | 920 | 205,000 | 1,840 |
| 1996-04-03 | 913 | 922 | 910 | 918 | 108,000 | 1,836 |
| 1996-04-02 | 938 | 938 | 910 | 913 | 72,000 | 1,826 |
| 1996-04-01 | 938 | 938 | 925 | 938 | 183,000 | 1,876 |
| 1996-03-29 | 924 | 938 | 917 | 938 | 220,000 | 1,876 |
| 1996-03-28 | 895 | 923 | 895 | 923 | 95,000 | 1,846 |
| 1996-03-27 | 883 | 897 | 883 | 897 | 54,000 | 1,794 |
| 1996-03-26 | 870 | 900 | 870 | 882 | 116,000 | 1,764 |
| 1996-03-25 | 870 | 879 | 869 | 875 | 268,000 | 1,750 |
| 1996-03-22 | 880 | 880 | 869 | 870 | 152,000 | 1,740 |
| 1996-03-21 | 882 | 890 | 869 | 870 | 318,000 | 1,740 |
| 1996-03-19 | 889 | 899 | 881 | 881 | 129,000 | 1,762 |
| 1996-03-18 | 890 | 890 | 880 | 889 | 73,000 | 1,778 |
| 1996-03-15 | 875 | 890 | 870 | 883 | 92,000 | 1,766 |
| 1996-03-14 | 880 | 887 | 875 | 875 | 123,000 | 1,750 |
| 1996-03-13 | 879 | 880 | 870 | 877 | 39,000 | 1,754 |
| 1996-03-12 | 898 | 898 | 879 | 880 | 65,000 | 1,760 |
| 1996-03-11 | 890 | 890 | 883 | 885 | 52,000 | 1,770 |
| 1996-03-08 | 880 | 900 | 880 | 900 | 152,000 | 1,800 |
| 1996-03-07 | 900 | 900 | 881 | 881 | 129,000 | 1,762 |
| 1996-03-06 | 900 | 905 | 897 | 900 | 76,000 | 1,800 |
| 1996-03-05 | 903 | 910 | 901 | 902 | 100,000 | 1,804 |
| 1996-03-04 | 920 | 925 | 910 | 910 | 37,000 | 1,820 |
| 1996-03-01 | 895 | 900 | 890 | 890 | 140,000 | 1,780 |
| 1996-02-29 | 906 | 910 | 890 | 890 | 129,000 | 1,780 |
| 1996-02-28 | 910 | 920 | 908 | 910 | 71,000 | 1,820 |
| 1996-02-27 | 917 | 922 | 910 | 910 | 145,000 | 1,820 |
| 1996-02-26 | 930 | 930 | 921 | 922 | 56,000 | 1,844 |
| 1996-02-23 | 930 | 935 | 920 | 930 | 213,000 | 1,860 |
| 1996-02-22 | 930 | 940 | 930 | 930 | 34,000 | 1,860 |
| 1996-02-21 | 945 | 950 | 930 | 940 | 66,000 | 1,880 |
| 1996-02-20 | 955 | 955 | 930 | 945 | 210,000 | 1,890 |
| 1996-02-19 | 955 | 955 | 945 | 955 | 77,000 | 1,910 |
| 1996-02-16 | 961 | 965 | 936 | 945 | 154,000 | 1,890 |
| 1996-02-15 | 960 | 970 | 960 | 962 | 101,000 | 1,924 |
| 1996-02-14 | 978 | 978 | 961 | 961 | 140,000 | 1,922 |
| 1996-02-13 | 989 | 989 | 980 | 980 | 130,000 | 1,960 |
| 1996-02-09 | 980 | 990 | 980 | 989 | 356,000 | 1,978 |
| 1996-02-08 | 985 | 995 | 981 | 990 | 170,000 | 1,980 |
| 1996-02-07 | 1,020 | 1,020 | 990 | 995 | 637,000 | 1,990 |
| 1996-02-06 | 991 | 1,040 | 990 | 1,020 | 1,472,000 | 2,040 |
| 1996-02-05 | 960 | 990 | 960 | 988 | 1,254,000 | 1,976 |
| 1996-02-02 | 929 | 960 | 928 | 954 | 593,000 | 1,908 |
| 1996-02-01 | 920 | 929 | 915 | 929 | 151,000 | 1,858 |
| 1996-01-31 | 911 | 920 | 910 | 920 | 95,000 | 1,840 |
| 1996-01-30 | 905 | 910 | 905 | 907 | 59,000 | 1,814 |
| 1996-01-29 | 909 | 910 | 902 | 902 | 115,000 | 1,804 |
| 1996-01-26 | 890 | 896 | 890 | 896 | 114,000 | 1,792 |
| 1996-01-25 | 880 | 900 | 880 | 890 | 107,000 | 1,780 |
| 1996-01-24 | 898 | 899 | 885 | 888 | 95,000 | 1,776 |
| 1996-01-23 | 910 | 912 | 898 | 901 | 82,000 | 1,802 |
| 1996-01-22 | 910 | 910 | 898 | 900 | 43,000 | 1,800 |
| 1996-01-19 | 907 | 909 | 898 | 900 | 107,000 | 1,800 |
| 1996-01-18 | 920 | 920 | 905 | 905 | 80,000 | 1,810 |
| 1996-01-17 | 920 | 920 | 910 | 919 | 124,000 | 1,838 |
| 1996-01-16 | 908 | 915 | 900 | 905 | 89,000 | 1,810 |
| 1996-01-12 | 900 | 905 | 891 | 898 | 244,000 | 1,796 |
| 1996-01-11 | 910 | 910 | 902 | 904 | 94,000 | 1,808 |
| 1996-01-10 | 912 | 920 | 909 | 915 | 170,000 | 1,830 |
| 1996-01-09 | 920 | 920 | 905 | 912 | 87,000 | 1,824 |
| 1996-01-08 | 924 | 930 | 916 | 929 | 112,000 | 1,858 |
| 1996-01-05 | 944 | 944 | 920 | 933 | 209,000 | 1,866 |
| 1996-01-04 | 939 | 948 | 935 | 941 | 228,000 | 1,882 |
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
