4521 科研製薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 259 | 270 | 255 | 257 | 72,000 | 514 |
| 1997-12-29 | 246 | 261 | 246 | 260 | 26,000 | 520 |
| 1997-12-26 | 254 | 255 | 245 | 245 | 95,000 | 490 |
| 1997-12-25 | 241 | 270 | 235 | 260 | 153,000 | 520 |
| 1997-12-24 | 240 | 250 | 231 | 241 | 99,000 | 482 |
| 1997-12-22 | 280 | 280 | 230 | 235 | 263,000 | 470 |
| 1997-12-19 | 290 | 290 | 280 | 280 | 131,000 | 560 |
| 1997-12-18 | 295 | 295 | 290 | 290 | 242,000 | 580 |
| 1997-12-17 | 295 | 300 | 291 | 295 | 228,000 | 590 |
| 1997-12-16 | 299 | 300 | 292 | 295 | 93,000 | 590 |
| 1997-12-15 | 300 | 300 | 295 | 299 | 107,000 | 598 |
| 1997-12-12 | 300 | 300 | 298 | 300 | 209,000 | 600 |
| 1997-12-11 | 304 | 305 | 300 | 305 | 182,000 | 610 |
| 1997-12-10 | 311 | 315 | 306 | 308 | 101,000 | 616 |
| 1997-12-09 | 320 | 325 | 308 | 311 | 129,000 | 622 |
| 1997-12-08 | 337 | 337 | 322 | 327 | 139,000 | 654 |
| 1997-12-05 | 326 | 338 | 326 | 332 | 98,000 | 664 |
| 1997-12-04 | 341 | 341 | 326 | 326 | 78,000 | 652 |
| 1997-12-03 | 336 | 336 | 330 | 333 | 72,000 | 666 |
| 1997-12-02 | 355 | 358 | 336 | 336 | 146,000 | 672 |
| 1997-12-01 | 359 | 359 | 341 | 341 | 89,000 | 682 |
| 1997-11-28 | 310 | 325 | 298 | 298 | 197,000 | 596 |
| 1997-11-27 | 301 | 315 | 301 | 310 | 139,000 | 620 |
| 1997-11-26 | 340 | 343 | 290 | 292 | 136,000 | 584 |
| 1997-11-25 | 340 | 350 | 340 | 343 | 104,000 | 686 |
| 1997-11-21 | 361 | 368 | 361 | 362 | 41,000 | 724 |
| 1997-11-20 | 378 | 378 | 360 | 360 | 101,000 | 720 |
| 1997-11-19 | 361 | 362 | 356 | 356 | 50,000 | 712 |
| 1997-11-18 | 377 | 380 | 375 | 379 | 87,000 | 758 |
| 1997-11-17 | 344 | 376 | 344 | 376 | 46,000 | 752 |
| 1997-11-14 | 356 | 356 | 342 | 342 | 153,000 | 684 |
| 1997-11-13 | 350 | 352 | 344 | 350 | 249,000 | 700 |
| 1997-11-12 | 360 | 360 | 352 | 357 | 94,000 | 714 |
| 1997-11-11 | 360 | 360 | 358 | 360 | 468,000 | 720 |
| 1997-11-10 | 360 | 368 | 360 | 360 | 47,000 | 720 |
| 1997-11-07 | 365 | 378 | 360 | 360 | 124,000 | 720 |
| 1997-11-06 | 375 | 375 | 365 | 370 | 589,000 | 740 |
| 1997-11-05 | 389 | 389 | 370 | 378 | 76,000 | 756 |
| 1997-11-04 | 390 | 390 | 375 | 389 | 232,000 | 778 |
| 1997-10-31 | 386 | 393 | 380 | 391 | 204,000 | 782 |
| 1997-10-30 | 383 | 389 | 378 | 389 | 128,000 | 778 |
| 1997-10-29 | 380 | 383 | 365 | 378 | 429,000 | 756 |
| 1997-10-28 | 370 | 375 | 366 | 370 | 86,000 | 740 |
| 1997-10-27 | 377 | 380 | 377 | 380 | 75,000 | 760 |
| 1997-10-24 | 385 | 385 | 373 | 385 | 134,000 | 770 |
| 1997-10-23 | 388 | 395 | 385 | 386 | 155,000 | 772 |
| 1997-10-22 | 368 | 394 | 368 | 390 | 165,000 | 780 |
| 1997-10-21 | 368 | 368 | 358 | 366 | 408,000 | 732 |
| 1997-10-20 | 375 | 375 | 365 | 369 | 169,000 | 738 |
| 1997-10-17 | 386 | 388 | 380 | 380 | 94,000 | 760 |
| 1997-10-16 | 375 | 394 | 375 | 386 | 44,000 | 772 |
| 1997-10-15 | 390 | 390 | 380 | 380 | 55,000 | 760 |
| 1997-10-14 | 376 | 376 | 362 | 365 | 236,000 | 730 |
| 1997-10-13 | 385 | 385 | 360 | 376 | 121,000 | 752 |
| 1997-10-09 | 393 | 393 | 388 | 393 | 111,000 | 786 |
| 1997-10-08 | 396 | 401 | 390 | 393 | 54,000 | 786 |
| 1997-10-07 | 385 | 410 | 380 | 406 | 112,000 | 812 |
| 1997-10-06 | 391 | 393 | 387 | 388 | 143,000 | 776 |
| 1997-10-03 | 385 | 400 | 380 | 381 | 154,000 | 762 |
| 1997-10-02 | 408 | 408 | 395 | 395 | 159,000 | 790 |
| 1997-10-01 | 400 | 412 | 400 | 410 | 58,000 | 820 |
| 1997-09-30 | 406 | 419 | 406 | 417 | 85,000 | 834 |
| 1997-09-29 | 426 | 426 | 407 | 407 | 165,000 | 814 |
| 1997-09-26 | 451 | 451 | 430 | 430 | 144,000 | 860 |
| 1997-09-25 | 452 | 462 | 452 | 460 | 41,000 | 920 |
| 1997-09-24 | 466 | 470 | 465 | 465 | 68,000 | 930 |
| 1997-09-22 | 476 | 481 | 468 | 476 | 90,000 | 952 |
| 1997-09-19 | 472 | 482 | 470 | 472 | 97,000 | 944 |
| 1997-09-18 | 480 | 480 | 467 | 472 | 84,000 | 944 |
| 1997-09-17 | 486 | 486 | 480 | 482 | 64,000 | 964 |
| 1997-09-16 | 500 | 500 | 493 | 494 | 18,000 | 988 |
| 1997-09-12 | 490 | 499 | 486 | 490 | 98,000 | 980 |
| 1997-09-11 | 508 | 508 | 490 | 490 | 41,000 | 980 |
| 1997-09-10 | 510 | 510 | 501 | 503 | 82,000 | 1,006 |
| 1997-09-09 | 475 | 503 | 475 | 485 | 181,000 | 970 |
| 1997-09-08 | 485 | 489 | 485 | 485 | 169,000 | 970 |
| 1997-09-05 | 504 | 504 | 495 | 496 | 61,000 | 992 |
| 1997-09-04 | 520 | 520 | 510 | 520 | 113,000 | 1,040 |
| 1997-09-03 | 494 | 519 | 494 | 510 | 43,000 | 1,020 |
| 1997-09-02 | 483 | 483 | 475 | 480 | 83,000 | 960 |
| 1997-09-01 | 486 | 493 | 477 | 478 | 76,000 | 956 |
| 1997-08-29 | 507 | 508 | 498 | 501 | 42,000 | 1,002 |
| 1997-08-28 | 520 | 526 | 513 | 526 | 56,000 | 1,052 |
| 1997-08-27 | 510 | 520 | 502 | 511 | 115,000 | 1,022 |
| 1997-08-26 | 485 | 503 | 485 | 503 | 39,000 | 1,006 |
| 1997-08-25 | 498 | 500 | 471 | 471 | 146,000 | 942 |
| 1997-08-22 | 522 | 522 | 500 | 500 | 39,000 | 1,000 |
| 1997-08-21 | 520 | 538 | 519 | 538 | 92,000 | 1,076 |
| 1997-08-20 | 539 | 539 | 510 | 520 | 206,000 | 1,040 |
| 1997-08-19 | 485 | 495 | 485 | 488 | 92,000 | 976 |
| 1997-08-18 | 469 | 470 | 467 | 470 | 95,000 | 940 |
| 1997-08-15 | 473 | 475 | 470 | 472 | 80,000 | 944 |
| 1997-08-14 | 470 | 480 | 470 | 475 | 113,000 | 950 |
| 1997-08-13 | 470 | 470 | 466 | 469 | 57,000 | 938 |
| 1997-08-12 | 465 | 470 | 463 | 470 | 29,000 | 940 |
| 1997-08-11 | 466 | 472 | 466 | 466 | 54,000 | 932 |
| 1997-08-08 | 471 | 472 | 456 | 472 | 87,000 | 944 |
| 1997-08-07 | 485 | 485 | 480 | 480 | 40,000 | 960 |
| 1997-08-06 | 480 | 487 | 480 | 485 | 39,000 | 970 |
| 1997-08-05 | 497 | 497 | 482 | 485 | 131,000 | 970 |
| 1997-08-04 | 500 | 500 | 496 | 498 | 93,000 | 996 |
| 1997-08-01 | 504 | 514 | 500 | 500 | 30,000 | 1,000 |
| 1997-07-31 | 501 | 507 | 500 | 501 | 85,000 | 1,002 |
| 1997-07-30 | 507 | 507 | 501 | 504 | 81,000 | 1,008 |
| 1997-07-29 | 517 | 519 | 501 | 501 | 45,000 | 1,002 |
| 1997-07-28 | 520 | 521 | 515 | 515 | 44,000 | 1,030 |
| 1997-07-25 | 530 | 530 | 520 | 520 | 88,000 | 1,040 |
| 1997-07-24 | 535 | 535 | 520 | 530 | 281,000 | 1,060 |
| 1997-07-23 | 534 | 539 | 531 | 531 | 283,000 | 1,062 |
| 1997-07-22 | 535 | 540 | 530 | 534 | 66,000 | 1,068 |
| 1997-07-18 | 540 | 540 | 530 | 535 | 65,000 | 1,070 |
| 1997-07-17 | 530 | 535 | 525 | 535 | 36,000 | 1,070 |
| 1997-07-16 | 540 | 540 | 530 | 530 | 54,000 | 1,060 |
| 1997-07-15 | 527 | 537 | 526 | 537 | 66,000 | 1,074 |
| 1997-07-14 | 540 | 540 | 526 | 526 | 37,000 | 1,052 |
| 1997-07-11 | 534 | 538 | 530 | 533 | 68,000 | 1,066 |
| 1997-07-10 | 540 | 540 | 516 | 530 | 357,000 | 1,060 |
| 1997-07-09 | 553 | 557 | 540 | 541 | 78,000 | 1,082 |
| 1997-07-08 | 555 | 555 | 547 | 551 | 66,000 | 1,102 |
| 1997-07-07 | 566 | 566 | 550 | 551 | 74,000 | 1,102 |
| 1997-07-04 | 585 | 585 | 560 | 560 | 283,000 | 1,120 |
| 1997-07-03 | 571 | 575 | 565 | 565 | 56,000 | 1,130 |
| 1997-07-02 | 579 | 579 | 571 | 574 | 46,000 | 1,148 |
| 1997-07-01 | 588 | 590 | 570 | 579 | 82,000 | 1,158 |
| 1997-06-30 | 588 | 590 | 585 | 589 | 94,000 | 1,178 |
| 1997-06-27 | 601 | 602 | 585 | 585 | 82,000 | 1,170 |
| 1997-06-26 | 610 | 610 | 602 | 602 | 49,000 | 1,204 |
| 1997-06-25 | 605 | 610 | 600 | 605 | 60,000 | 1,210 |
| 1997-06-24 | 613 | 613 | 604 | 605 | 46,000 | 1,210 |
| 1997-06-23 | 618 | 619 | 610 | 611 | 83,000 | 1,222 |
| 1997-06-20 | 630 | 630 | 620 | 620 | 113,000 | 1,240 |
| 1997-06-19 | 618 | 620 | 614 | 614 | 36,000 | 1,228 |
| 1997-06-18 | 620 | 620 | 610 | 620 | 37,000 | 1,240 |
| 1997-06-17 | 610 | 615 | 610 | 610 | 37,000 | 1,220 |
| 1997-06-16 | 616 | 619 | 610 | 610 | 34,000 | 1,220 |
| 1997-06-13 | 621 | 630 | 615 | 615 | 99,000 | 1,230 |
| 1997-06-12 | 614 | 630 | 614 | 625 | 90,000 | 1,250 |
| 1997-06-11 | 630 | 630 | 605 | 609 | 64,000 | 1,218 |
| 1997-06-10 | 617 | 635 | 617 | 624 | 75,000 | 1,248 |
| 1997-06-09 | 621 | 621 | 611 | 619 | 125,000 | 1,238 |
| 1997-06-06 | 599 | 630 | 598 | 621 | 204,000 | 1,242 |
| 1997-06-05 | 596 | 600 | 595 | 597 | 95,000 | 1,194 |
| 1997-06-04 | 603 | 605 | 595 | 595 | 68,000 | 1,190 |
| 1997-06-03 | 595 | 600 | 595 | 599 | 62,000 | 1,198 |
| 1997-06-02 | 592 | 605 | 592 | 596 | 45,000 | 1,192 |
| 1997-05-30 | 592 | 596 | 591 | 592 | 58,000 | 1,184 |
| 1997-05-29 | 600 | 601 | 593 | 597 | 38,000 | 1,194 |
| 1997-05-28 | 591 | 604 | 591 | 601 | 67,000 | 1,202 |
| 1997-05-27 | 591 | 600 | 591 | 591 | 87,000 | 1,182 |
| 1997-05-26 | 592 | 600 | 590 | 590 | 128,000 | 1,180 |
| 1997-05-23 | 578 | 595 | 578 | 594 | 399,000 | 1,188 |
| 1997-05-22 | 571 | 579 | 571 | 575 | 181,000 | 1,150 |
| 1997-05-21 | 575 | 575 | 565 | 565 | 53,000 | 1,130 |
| 1997-05-20 | 580 | 580 | 571 | 575 | 60,000 | 1,150 |
| 1997-05-19 | 565 | 575 | 560 | 560 | 87,000 | 1,120 |
| 1997-05-16 | 559 | 574 | 558 | 565 | 61,000 | 1,130 |
| 1997-05-15 | 560 | 570 | 557 | 559 | 38,000 | 1,118 |
| 1997-05-14 | 575 | 575 | 556 | 557 | 37,000 | 1,114 |
| 1997-05-13 | 575 | 575 | 570 | 572 | 102,000 | 1,144 |
| 1997-05-12 | 560 | 575 | 558 | 575 | 107,000 | 1,150 |
| 1997-05-09 | 589 | 590 | 560 | 562 | 93,000 | 1,124 |
| 1997-05-08 | 582 | 590 | 580 | 582 | 225,000 | 1,164 |
| 1997-05-07 | 561 | 580 | 560 | 580 | 362,000 | 1,160 |
| 1997-05-06 | 555 | 560 | 551 | 555 | 118,000 | 1,110 |
| 1997-05-02 | 535 | 545 | 530 | 545 | 143,000 | 1,090 |
| 1997-05-01 | 536 | 541 | 530 | 530 | 102,000 | 1,060 |
| 1997-04-30 | 528 | 535 | 528 | 530 | 27,000 | 1,060 |
| 1997-04-28 | 528 | 533 | 528 | 528 | 73,000 | 1,056 |
| 1997-04-25 | 542 | 542 | 528 | 528 | 119,000 | 1,056 |
| 1997-04-24 | 550 | 550 | 540 | 542 | 137,000 | 1,084 |
| 1997-04-23 | 544 | 553 | 544 | 552 | 145,000 | 1,104 |
| 1997-04-22 | 548 | 550 | 540 | 544 | 212,000 | 1,088 |
| 1997-04-21 | 533 | 541 | 527 | 540 | 528,000 | 1,080 |
| 1997-04-18 | 513 | 525 | 513 | 525 | 211,000 | 1,050 |
| 1997-04-17 | 494 | 515 | 494 | 512 | 224,000 | 1,024 |
| 1997-04-16 | 476 | 486 | 476 | 485 | 202,000 | 970 |
| 1997-04-15 | 474 | 476 | 470 | 476 | 122,000 | 952 |
| 1997-04-14 | 479 | 479 | 467 | 473 | 95,000 | 946 |
| 1997-04-11 | 480 | 480 | 465 | 479 | 124,000 | 958 |
| 1997-04-10 | 501 | 502 | 482 | 482 | 149,000 | 964 |
| 1997-04-09 | 513 | 513 | 503 | 504 | 123,000 | 1,008 |
| 1997-04-08 | 525 | 525 | 500 | 513 | 94,000 | 1,026 |
| 1997-04-07 | 541 | 541 | 523 | 537 | 97,000 | 1,074 |
| 1997-04-04 | 556 | 556 | 538 | 542 | 240,000 | 1,084 |
| 1997-04-03 | 550 | 561 | 550 | 556 | 137,000 | 1,112 |
| 1997-04-02 | 577 | 577 | 550 | 570 | 768,000 | 1,140 |
| 1997-04-01 | 571 | 575 | 570 | 570 | 44,000 | 1,140 |
| 1997-03-31 | 579 | 584 | 570 | 581 | 65,000 | 1,162 |
| 1997-03-28 | 591 | 591 | 575 | 579 | 57,000 | 1,158 |
| 1997-03-27 | 600 | 603 | 590 | 600 | 51,000 | 1,200 |
| 1997-03-26 | 598 | 603 | 596 | 596 | 115,000 | 1,192 |
| 1997-03-25 | 603 | 608 | 600 | 607 | 69,000 | 1,214 |
| 1997-03-24 | 614 | 614 | 600 | 603 | 480,000 | 1,206 |
| 1997-03-21 | 610 | 620 | 604 | 615 | 70,000 | 1,230 |
| 1997-03-19 | 629 | 629 | 603 | 603 | 80,000 | 1,206 |
| 1997-03-18 | 620 | 620 | 603 | 619 | 68,000 | 1,238 |
| 1997-03-17 | 618 | 625 | 602 | 602 | 137,000 | 1,204 |
| 1997-03-14 | 605 | 620 | 605 | 619 | 177,000 | 1,238 |
| 1997-03-13 | 612 | 615 | 600 | 605 | 54,000 | 1,210 |
| 1997-03-12 | 613 | 620 | 611 | 618 | 84,000 | 1,236 |
| 1997-03-11 | 628 | 629 | 611 | 611 | 138,000 | 1,222 |
| 1997-03-10 | 612 | 624 | 610 | 619 | 191,000 | 1,238 |
| 1997-03-07 | 600 | 612 | 590 | 612 | 190,000 | 1,224 |
| 1997-03-06 | 605 | 606 | 595 | 600 | 67,000 | 1,200 |
| 1997-03-05 | 600 | 612 | 595 | 608 | 107,000 | 1,216 |
| 1997-03-04 | 608 | 616 | 600 | 600 | 240,000 | 1,200 |
| 1997-03-03 | 614 | 615 | 608 | 608 | 61,000 | 1,216 |
| 1997-02-28 | 622 | 632 | 620 | 623 | 72,000 | 1,246 |
| 1997-02-27 | 649 | 649 | 631 | 631 | 65,000 | 1,262 |
| 1997-02-26 | 649 | 649 | 641 | 646 | 92,000 | 1,292 |
| 1997-02-25 | 650 | 650 | 640 | 649 | 60,000 | 1,298 |
| 1997-02-24 | 642 | 649 | 642 | 643 | 51,000 | 1,286 |
| 1997-02-21 | 658 | 660 | 640 | 640 | 267,000 | 1,280 |
| 1997-02-20 | 649 | 665 | 640 | 654 | 245,000 | 1,308 |
| 1997-02-19 | 613 | 647 | 611 | 639 | 134,000 | 1,278 |
| 1997-02-18 | 609 | 621 | 607 | 612 | 138,000 | 1,224 |
| 1997-02-17 | 608 | 618 | 605 | 609 | 156,000 | 1,218 |
| 1997-02-14 | 603 | 603 | 599 | 600 | 152,000 | 1,200 |
| 1997-02-13 | 618 | 618 | 602 | 603 | 162,000 | 1,206 |
| 1997-02-12 | 599 | 602 | 596 | 598 | 118,000 | 1,196 |
| 1997-02-10 | 596 | 599 | 595 | 599 | 265,000 | 1,198 |
| 1997-02-07 | 596 | 602 | 595 | 595 | 238,000 | 1,190 |
| 1997-02-06 | 595 | 597 | 590 | 596 | 161,000 | 1,192 |
| 1997-02-05 | 605 | 605 | 595 | 595 | 169,000 | 1,190 |
| 1997-02-04 | 613 | 615 | 606 | 611 | 73,000 | 1,222 |
| 1997-02-03 | 611 | 615 | 605 | 614 | 47,000 | 1,228 |
| 1997-01-31 | 614 | 620 | 605 | 615 | 137,000 | 1,230 |
| 1997-01-30 | 612 | 622 | 608 | 608 | 33,000 | 1,216 |
| 1997-01-29 | 628 | 628 | 609 | 622 | 48,000 | 1,244 |
| 1997-01-28 | 614 | 620 | 605 | 608 | 56,000 | 1,216 |
| 1997-01-27 | 618 | 621 | 609 | 614 | 26,000 | 1,228 |
| 1997-01-24 | 650 | 650 | 632 | 632 | 137,000 | 1,264 |
| 1997-01-23 | 618 | 634 | 618 | 630 | 32,000 | 1,260 |
| 1997-01-22 | 611 | 640 | 611 | 636 | 53,000 | 1,272 |
| 1997-01-21 | 614 | 618 | 610 | 612 | 28,000 | 1,224 |
| 1997-01-20 | 639 | 639 | 610 | 619 | 80,000 | 1,238 |
| 1997-01-17 | 611 | 632 | 609 | 619 | 72,000 | 1,238 |
| 1997-01-16 | 627 | 631 | 602 | 605 | 55,000 | 1,210 |
| 1997-01-14 | 596 | 620 | 596 | 620 | 153,000 | 1,240 |
| 1997-01-13 | 600 | 621 | 581 | 621 | 183,000 | 1,242 |
| 1997-01-10 | 620 | 624 | 602 | 612 | 170,000 | 1,224 |
| 1997-01-09 | 635 | 637 | 624 | 624 | 109,000 | 1,248 |
| 1997-01-08 | 660 | 660 | 643 | 650 | 97,000 | 1,300 |
| 1997-01-07 | 699 | 699 | 680 | 680 | 41,000 | 1,360 |
| 1997-01-06 | 695 | 695 | 688 | 695 | 71,000 | 1,390 |
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
