4521 科研製薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	401	405	401	403	84,000	806
1998-12-29	405	405	401	401	59,000	802
1998-12-28	406	408	402	408	36,000	816
1998-12-25	405	410	402	406	84,000	812
1998-12-24	410	410	405	405	91,000	810
1998-12-22	426	426	409	409	49,000	818
1998-12-21	430	430	419	419	56,000	838
1998-12-18	420	430	415	425	183,000	850
1998-12-17	405	409	400	405	122,000	810
1998-12-16	406	408	403	403	56,000	806
1998-12-15	410	410	400	409	85,000	818
1998-12-14	420	420	412	418	30,000	836
1998-12-11	420	425	415	425	119,000	850
1998-12-10	413	425	413	425	139,000	850
1998-12-09	425	425	412	416	134,000	832
1998-12-08	430	434	426	426	83,000	852
1998-12-07	430	438	429	438	118,000	876
1998-12-04	435	435	426	435	199,000	870
1998-12-03	444	444	427	430	144,000	860
1998-12-02	417	445	416	445	247,000	890
1998-12-01	406	422	406	414	120,000	828
1998-11-30	431	440	405	411	128,000	822
1998-11-27	447	447	431	431	171,000	862
1998-11-26	436	450	436	444	556,000	888
1998-11-25	416	436	410	436	550,000	872
1998-11-24	412	420	410	415	375,000	830
1998-11-20	395	411	395	407	629,000	814
1998-11-19	390	393	385	393	125,000	786
1998-11-18	385	394	382	390	284,000	780
1998-11-17	389	390	380	385	62,000	770
1998-11-16	383	383	375	380	108,000	760
1998-11-13	378	380	371	378	165,000	756
1998-11-12	380	383	369	380	158,000	760
1998-11-11	357	379	357	377	119,000	754
1998-11-10	370	370	358	362	70,000	724
1998-11-09	375	375	360	370	66,000	740
1998-11-06	380	380	370	375	120,000	750
1998-11-05	385	390	380	380	67,000	760
1998-11-04	394	394	378	387	107,000	774
1998-11-02	375	380	375	379	82,000	758
1998-10-30	390	397	379	379	244,000	758
1998-10-29	396	400	390	395	348,000	790
1998-10-28	400	415	400	400	428,000	800
1998-10-27	393	410	392	400	434,000	800
1998-10-26	386	390	375	385	461,000	770
1998-10-23	375	395	375	385	539,000	770
1998-10-22	340	370	336	370	390,000	740
1998-10-21	335	340	335	336	50,000	672
1998-10-20	340	340	325	335	81,000	670
1998-10-19	325	335	323	334	36,000	668
1998-10-16	325	325	310	317	35,000	634
1998-10-15	334	334	320	325	40,000	650
1998-10-14	320	320	315	315	55,000	630
1998-10-13	340	340	325	325	59,000	650
1998-10-12	317	340	317	340	75,000	680
1998-10-09	318	319	310	316	107,000	632
1998-10-08	332	332	320	321	64,000	642
1998-10-07	320	325	311	317	74,000	634
1998-10-06	311	320	305	320	33,000	640
1998-10-05	305	308	305	306	30,000	612
1998-10-02	305	310	301	308	98,000	616
1998-10-01	310	315	305	305	115,000	610
1998-09-30	324	324	310	311	108,000	622
1998-09-29	320	327	320	321	36,000	642
1998-09-28	320	322	318	320	65,000	640
1998-09-25	326	326	315	315	118,000	630
1998-09-24	335	340	330	335	80,000	670
1998-09-22	331	331	313	320	43,000	640
1998-09-21	333	333	311	311	92,000	622
1998-09-18	325	330	315	327	114,000	654
1998-09-17	312	317	310	311	58,000	622
1998-09-16	310	315	305	312	117,000	624
1998-09-14	307	313	303	303	133,000	606
1998-09-11	310	312	305	306	141,000	612
1998-09-10	321	321	315	315	90,000	630
1998-09-09	327	327	315	321	186,000	642
1998-09-08	325	331	315	320	305,000	640
1998-09-07	320	325	311	320	160,000	640
1998-09-04	333	339	318	320	108,000	640
1998-09-03	331	342	331	340	26,000	680
1998-09-02	353	357	350	351	36,000	702
1998-09-01	330	350	330	349	36,000	698
1998-08-31	330	350	330	350	38,000	700
1998-08-28	338	340	327	336	120,000	672
1998-08-27	356	356	340	341	60,000	682
1998-08-26	345	370	345	361	114,000	722
1998-08-25	343	346	341	345	18,000	690
1998-08-24	343	352	341	343	41,000	686
1998-08-21	350	355	350	352	25,000	704
1998-08-20	363	363	347	355	168,000	710
1998-08-19	340	348	340	345	74,000	690
1998-08-18	340	349	336	348	46,000	696
1998-08-17	343	345	338	340	33,000	680
1998-08-14	343	348	341	341	42,000	682
1998-08-13	342	349	342	343	81,000	686
1998-08-12	335	340	335	340	92,000	680
1998-08-11	351	362	345	349	119,000	698
1998-08-10	359	364	355	359	223,000	718
1998-08-07	370	372	369	369	94,000	738
1998-08-06	382	382	371	372	50,000	744
1998-08-05	380	387	370	387	86,000	774
1998-08-04	392	392	382	382	91,000	764
1998-08-03	397	399	392	399	24,000	798
1998-07-31	384	398	381	397	53,000	794
1998-07-30	380	387	378	384	62,000	768
1998-07-29	380	381	377	379	41,000	758
1998-07-28	380	385	378	385	46,000	770
1998-07-27	388	393	380	380	58,000	760
1998-07-24	372	388	372	388	47,000	776
1998-07-23	376	385	375	377	98,000	754
1998-07-22	381	385	375	381	82,000	762
1998-07-21	390	399	390	391	68,000	782
1998-07-17	390	400	390	390	101,000	780
1998-07-16	380	390	380	389	44,000	778
1998-07-15	390	394	390	390	56,000	780
1998-07-14	401	401	380	390	152,000	780
1998-07-13	386	399	380	399	57,000	798
1998-07-10	401	405	388	390	92,000	780
1998-07-09	400	400	393	400	70,000	800
1998-07-08	410	413	398	398	102,000	796
1998-07-07	415	420	410	413	152,000	826
1998-07-06	412	415	411	411	166,000	822
1998-07-03	405	410	391	408	199,000	816
1998-07-02	405	420	390	390	261,000	780
1998-07-01	370	405	370	401	245,000	802
1998-06-30	354	370	354	370	150,000	740
1998-06-29	341	352	341	352	76,000	704
1998-06-26	343	343	337	340	75,000	680
1998-06-25	335	339	333	337	60,000	674
1998-06-24	340	340	335	339	35,000	678
1998-06-23	333	343	333	343	51,000	686
1998-06-22	340	340	336	339	74,000	678
1998-06-19	344	348	330	331	98,000	662
1998-06-18	332	349	330	330	53,000	660
1998-06-17	314	315	311	313	32,000	626
1998-06-16	316	320	306	311	145,000	622
1998-06-15	320	320	316	316	94,000	632
1998-06-12	321	325	314	320	133,000	640
1998-06-11	328	328	320	321	27,000	642
1998-06-10	330	330	325	328	56,000	656
1998-06-09	330	330	321	325	73,000	650
1998-06-08	335	335	325	330	22,000	660
1998-06-05	339	339	330	335	48,000	670
1998-06-04	336	340	336	340	36,000	680
1998-06-03	345	345	340	340	37,000	680
1998-06-02	350	350	343	345	29,000	690
1998-06-01	353	353	340	350	58,000	700
1998-05-29	354	354	335	353	269,000	706
1998-05-28	350	355	346	354	49,000	708
1998-05-27	351	351	345	346	68,000	692
1998-05-26	341	352	341	352	36,000	704
1998-05-25	338	348	337	346	72,000	692
1998-05-22	343	343	336	336	67,000	672
1998-05-21	326	349	326	348	95,000	696
1998-05-20	324	330	321	325	155,000	650
1998-05-19	308	312	301	309	180,000	618
1998-05-18	317	317	300	303	240,000	606
1998-05-15	321	325	316	320	71,000	640
1998-05-14	330	330	325	325	43,000	650
1998-05-13	335	335	325	330	43,000	660
1998-05-12	340	340	330	338	70,000	676
1998-05-11	331	331	328	330	114,000	660
1998-05-08	335	335	330	330	84,000	660
1998-05-07	337	338	332	335	42,000	670
1998-05-06	348	348	338	340	41,000	680
1998-05-01	352	352	341	343	79,000	686
1998-04-30	356	359	352	352	36,000	704
1998-04-28	355	355	352	353	32,000	706
1998-04-27	361	361	356	357	68,000	714
1998-04-24	359	364	357	358	68,000	716
1998-04-23	360	363	359	359	15,000	718
1998-04-22	360	360	352	359	64,000	718
1998-04-21	368	368	358	360	32,000	720
1998-04-20	378	378	360	360	66,000	720
1998-04-17	360	360	350	360	98,000	720
1998-04-16	371	371	360	360	75,000	720
1998-04-15	375	375	370	372	20,000	744
1998-04-14	370	375	370	371	26,000	742
1998-04-13	381	381	377	378	23,000	756
1998-04-10	385	385	377	385	29,000	770
1998-04-09	385	385	376	376	74,000	752
1998-04-08	385	385	375	380	87,000	760
1998-04-07	377	381	362	365	35,000	730
1998-04-06	353	375	353	375	51,000	750
1998-04-03	327	353	327	353	88,000	706
1998-04-02	363	363	325	326	136,000	652
1998-04-01	371	371	360	363	150,000	726
1998-03-31	400	400	370	386	154,000	772
1998-03-30	420	420	400	401	65,000	802
1998-03-27	429	429	415	415	37,000	830
1998-03-26	415	430	415	424	62,000	848
1998-03-25	421	426	410	411	64,000	822
1998-03-24	433	433	423	431	75,000	862
1998-03-23	439	440	438	438	63,000	876
1998-03-20	450	450	440	444	66,000	888
1998-03-19	426	430	422	430	31,000	860
1998-03-18	440	440	423	424	35,000	848
1998-03-17	433	433	430	430	54,000	860
1998-03-16	440	440	431	433	34,000	866
1998-03-13	430	446	429	446	110,000	892
1998-03-12	434	434	425	431	48,000	862
1998-03-11	441	441	430	435	106,000	870
1998-03-10	448	449	440	441	121,000	882
1998-03-09	459	465	450	450	81,000	900
1998-03-06	451	469	450	469	51,000	938
1998-03-05	461	465	460	460	42,000	920
1998-03-04	465	465	460	465	55,000	930
1998-03-03	480	480	465	465	57,000	930
1998-03-02	464	475	461	475	67,000	950
1998-02-27	465	467	463	463	52,000	926
1998-02-26	450	460	443	460	37,000	920
1998-02-25	450	454	441	450	74,000	900
1998-02-24	456	463	450	460	65,000	920
1998-02-23	451	457	447	457	56,000	914
1998-02-20	472	475	455	456	170,000	912
1998-02-19	451	460	451	460	93,000	920
1998-02-18	465	482	460	460	185,000	920
1998-02-17	465	465	453	460	65,000	920
1998-02-16	475	475	450	465	157,000	930
1998-02-13	490	495	480	482	263,000	964
1998-02-12	521	521	495	499	346,000	998
1998-02-10	490	522	480	496	902,000	992
1998-02-09	447	478	445	475	580,000	950
1998-02-06	439	450	430	432	444,000	864
1998-02-05	390	439	381	430	668,000	860
1998-02-04	409	412	388	395	537,000	790
1998-02-03	350	354	347	354	194,000	708
1998-02-02	360	360	345	345	104,000	690
1998-01-30	390	390	351	360	100,000	720
1998-01-29	411	412	385	395	65,000	790
1998-01-28	400	415	400	412	138,000	824
1998-01-27	395	405	390	395	353,000	790
1998-01-26	401	401	391	395	267,000	790
1998-01-23	340	350	339	350	193,000	700
1998-01-22	333	335	329	334	87,000	668
1998-01-21	323	343	323	343	172,000	686
1998-01-20	312	315	306	315	118,000	630
1998-01-19	280	315	280	312	254,000	624
1998-01-16	264	280	263	280	176,000	560
1998-01-14	262	264	261	264	80,000	528
1998-01-13	260	265	260	265	46,000	530
1998-01-12	260	264	256	262	34,000	524
1998-01-09	263	265	260	262	66,000	524
1998-01-08	258	268	258	265	48,000	530
1998-01-07	265	269	258	261	36,000	522
1998-01-06	268	268	260	265	47,000	530
1998-01-05	270	270	263	263	24,000	526

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