4521 科研製薬(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 567 | 570 | 566 | 568 | 48,000 | 1,136 |
| 1999-12-29 | 570 | 571 | 566 | 567 | 144,000 | 1,134 |
| 1999-12-28 | 580 | 580 | 566 | 570 | 83,000 | 1,140 |
| 1999-12-27 | 575 | 585 | 570 | 580 | 86,000 | 1,160 |
| 1999-12-24 | 565 | 575 | 553 | 565 | 282,000 | 1,130 |
| 1999-12-22 | 569 | 570 | 551 | 560 | 199,000 | 1,120 |
| 1999-12-21 | 584 | 585 | 572 | 576 | 151,000 | 1,152 |
| 1999-12-20 | 620 | 620 | 590 | 598 | 143,000 | 1,196 |
| 1999-12-17 | 610 | 620 | 600 | 600 | 149,000 | 1,200 |
| 1999-12-16 | 609 | 630 | 608 | 608 | 161,000 | 1,216 |
| 1999-12-15 | 627 | 650 | 626 | 650 | 113,000 | 1,300 |
| 1999-12-14 | 652 | 652 | 619 | 625 | 134,000 | 1,250 |
| 1999-12-13 | 656 | 661 | 640 | 652 | 102,000 | 1,304 |
| 1999-12-10 | 651 | 661 | 650 | 656 | 126,000 | 1,312 |
| 1999-12-09 | 659 | 673 | 650 | 669 | 114,000 | 1,338 |
| 1999-12-08 | 680 | 680 | 666 | 679 | 111,000 | 1,358 |
| 1999-12-07 | 671 | 690 | 670 | 675 | 103,000 | 1,350 |
| 1999-12-06 | 700 | 730 | 666 | 685 | 114,000 | 1,370 |
| 1999-12-03 | 744 | 744 | 700 | 700 | 123,000 | 1,400 |
| 1999-12-02 | 700 | 720 | 700 | 700 | 196,000 | 1,400 |
| 1999-12-01 | 685 | 701 | 671 | 676 | 150,000 | 1,352 |
| 1999-11-30 | 705 | 705 | 690 | 690 | 108,000 | 1,380 |
| 1999-11-29 | 702 | 709 | 699 | 705 | 47,000 | 1,410 |
| 1999-11-26 | 700 | 712 | 700 | 701 | 99,000 | 1,402 |
| 1999-11-25 | 719 | 722 | 701 | 701 | 115,000 | 1,402 |
| 1999-11-24 | 727 | 727 | 710 | 719 | 240,000 | 1,438 |
| 1999-11-22 | 759 | 765 | 734 | 747 | 319,000 | 1,494 |
| 1999-11-19 | 750 | 779 | 720 | 779 | 234,000 | 1,558 |
| 1999-11-18 | 700 | 727 | 695 | 713 | 157,000 | 1,426 |
| 1999-11-17 | 653 | 730 | 653 | 700 | 273,000 | 1,400 |
| 1999-11-16 | 595 | 656 | 595 | 650 | 239,000 | 1,300 |
| 1999-11-15 | 642 | 655 | 591 | 591 | 461,000 | 1,182 |
| 1999-11-12 | 680 | 680 | 633 | 650 | 379,000 | 1,300 |
| 1999-11-11 | 729 | 730 | 680 | 681 | 203,000 | 1,362 |
| 1999-11-10 | 744 | 744 | 726 | 730 | 111,000 | 1,460 |
| 1999-11-09 | 741 | 749 | 740 | 745 | 73,000 | 1,490 |
| 1999-11-08 | 741 | 763 | 740 | 740 | 124,000 | 1,480 |
| 1999-11-05 | 745 | 750 | 739 | 741 | 227,000 | 1,482 |
| 1999-11-04 | 750 | 764 | 750 | 755 | 158,000 | 1,510 |
| 1999-11-02 | 771 | 771 | 743 | 750 | 184,000 | 1,500 |
| 1999-11-01 | 784 | 784 | 770 | 772 | 131,000 | 1,544 |
| 1999-10-29 | 775 | 785 | 770 | 770 | 146,000 | 1,540 |
| 1999-10-28 | 785 | 803 | 776 | 776 | 171,000 | 1,552 |
| 1999-10-27 | 790 | 799 | 785 | 785 | 132,000 | 1,570 |
| 1999-10-26 | 802 | 802 | 795 | 802 | 110,000 | 1,604 |
| 1999-10-25 | 798 | 808 | 798 | 802 | 117,000 | 1,604 |
| 1999-10-22 | 810 | 810 | 791 | 798 | 203,000 | 1,596 |
| 1999-10-21 | 800 | 815 | 790 | 791 | 122,000 | 1,582 |
| 1999-10-20 | 797 | 804 | 780 | 780 | 187,000 | 1,560 |
| 1999-10-19 | 781 | 790 | 765 | 766 | 134,000 | 1,532 |
| 1999-10-18 | 785 | 799 | 771 | 771 | 202,000 | 1,542 |
| 1999-10-15 | 811 | 819 | 801 | 805 | 194,000 | 1,610 |
| 1999-10-14 | 811 | 816 | 810 | 815 | 181,000 | 1,630 |
| 1999-10-13 | 811 | 819 | 811 | 811 | 654,000 | 1,622 |
| 1999-10-12 | 801 | 835 | 801 | 828 | 268,000 | 1,656 |
| 1999-10-08 | 844 | 845 | 798 | 800 | 575,000 | 1,600 |
| 1999-10-07 | 840 | 849 | 825 | 844 | 219,000 | 1,688 |
| 1999-10-06 | 840 | 843 | 822 | 822 | 91,000 | 1,644 |
| 1999-10-05 | 831 | 850 | 831 | 834 | 162,000 | 1,668 |
| 1999-10-04 | 845 | 850 | 821 | 821 | 102,000 | 1,642 |
| 1999-10-01 | 850 | 857 | 845 | 845 | 242,000 | 1,690 |
| 1999-09-30 | 840 | 849 | 839 | 849 | 167,000 | 1,698 |
| 1999-09-29 | 830 | 842 | 830 | 841 | 116,000 | 1,682 |
| 1999-09-28 | 836 | 845 | 822 | 830 | 107,000 | 1,660 |
| 1999-09-27 | 830 | 849 | 830 | 835 | 101,000 | 1,670 |
| 1999-09-24 | 835 | 842 | 820 | 820 | 317,000 | 1,640 |
| 1999-09-22 | 850 | 860 | 845 | 848 | 119,000 | 1,696 |
| 1999-09-21 | 875 | 875 | 860 | 870 | 88,000 | 1,740 |
| 1999-09-20 | 890 | 890 | 855 | 869 | 130,000 | 1,738 |
| 1999-09-17 | 860 | 871 | 840 | 870 | 267,000 | 1,740 |
| 1999-09-16 | 835 | 850 | 834 | 840 | 203,000 | 1,680 |
| 1999-09-14 | 835 | 845 | 831 | 835 | 187,000 | 1,670 |
| 1999-09-13 | 840 | 844 | 835 | 836 | 158,000 | 1,672 |
| 1999-09-10 | 850 | 850 | 845 | 850 | 373,000 | 1,700 |
| 1999-09-09 | 850 | 860 | 840 | 850 | 159,000 | 1,700 |
| 1999-09-08 | 862 | 862 | 845 | 850 | 151,000 | 1,700 |
| 1999-09-07 | 868 | 874 | 860 | 861 | 90,000 | 1,722 |
| 1999-09-06 | 899 | 902 | 867 | 867 | 311,000 | 1,734 |
| 1999-09-03 | 867 | 884 | 866 | 879 | 707,000 | 1,758 |
| 1999-09-02 | 846 | 850 | 841 | 847 | 267,000 | 1,694 |
| 1999-09-01 | 810 | 840 | 810 | 836 | 291,000 | 1,672 |
| 1999-08-31 | 807 | 810 | 800 | 800 | 196,000 | 1,600 |
| 1999-08-30 | 806 | 815 | 805 | 815 | 116,000 | 1,630 |
| 1999-08-27 | 801 | 820 | 801 | 805 | 128,000 | 1,610 |
| 1999-08-26 | 810 | 811 | 801 | 801 | 127,000 | 1,602 |
| 1999-08-25 | 815 | 820 | 810 | 810 | 100,000 | 1,620 |
| 1999-08-24 | 820 | 830 | 815 | 820 | 119,000 | 1,640 |
| 1999-08-23 | 821 | 839 | 820 | 820 | 145,000 | 1,640 |
| 1999-08-20 | 860 | 860 | 820 | 820 | 95,000 | 1,640 |
| 1999-08-19 | 820 | 840 | 819 | 830 | 71,000 | 1,660 |
| 1999-08-18 | 860 | 860 | 816 | 825 | 146,000 | 1,650 |
| 1999-08-17 | 860 | 860 | 850 | 855 | 79,000 | 1,710 |
| 1999-08-16 | 846 | 860 | 840 | 849 | 121,000 | 1,698 |
| 1999-08-13 | 830 | 839 | 816 | 816 | 83,000 | 1,632 |
| 1999-08-12 | 827 | 844 | 827 | 835 | 74,000 | 1,670 |
| 1999-08-11 | 813 | 825 | 810 | 825 | 107,000 | 1,650 |
| 1999-08-10 | 809 | 826 | 809 | 810 | 120,000 | 1,620 |
| 1999-08-09 | 800 | 820 | 800 | 808 | 250,000 | 1,616 |
| 1999-08-06 | 852 | 855 | 822 | 826 | 204,000 | 1,652 |
| 1999-08-05 | 861 | 869 | 856 | 856 | 151,000 | 1,712 |
| 1999-08-04 | 861 | 870 | 855 | 870 | 176,000 | 1,740 |
| 1999-08-03 | 880 | 880 | 860 | 861 | 197,000 | 1,722 |
| 1999-08-02 | 860 | 880 | 860 | 875 | 120,000 | 1,750 |
| 1999-07-30 | 871 | 891 | 870 | 880 | 142,000 | 1,760 |
| 1999-07-29 | 880 | 884 | 875 | 881 | 126,000 | 1,762 |
| 1999-07-28 | 881 | 890 | 875 | 879 | 129,000 | 1,758 |
| 1999-07-27 | 880 | 904 | 878 | 891 | 199,000 | 1,782 |
| 1999-07-26 | 885 | 905 | 885 | 886 | 99,000 | 1,772 |
| 1999-07-23 | 870 | 899 | 870 | 885 | 219,000 | 1,770 |
| 1999-07-22 | 940 | 942 | 896 | 900 | 313,000 | 1,800 |
| 1999-07-21 | 900 | 945 | 895 | 939 | 813,000 | 1,878 |
| 1999-07-19 | 920 | 920 | 900 | 910 | 244,000 | 1,820 |
| 1999-07-16 | 940 | 950 | 891 | 901 | 673,000 | 1,802 |
| 1999-07-15 | 860 | 940 | 860 | 935 | 2,141,000 | 1,870 |
| 1999-07-14 | 879 | 885 | 860 | 860 | 322,000 | 1,720 |
| 1999-07-13 | 889 | 895 | 875 | 880 | 203,000 | 1,760 |
| 1999-07-12 | 883 | 893 | 881 | 889 | 196,000 | 1,778 |
| 1999-07-09 | 898 | 898 | 880 | 880 | 197,000 | 1,760 |
| 1999-07-08 | 880 | 900 | 871 | 900 | 401,000 | 1,800 |
| 1999-07-07 | 894 | 896 | 876 | 880 | 286,000 | 1,760 |
| 1999-07-06 | 904 | 904 | 885 | 894 | 331,000 | 1,788 |
| 1999-07-05 | 900 | 905 | 890 | 900 | 394,000 | 1,800 |
| 1999-07-02 | 910 | 910 | 881 | 905 | 390,000 | 1,810 |
| 1999-07-01 | 886 | 910 | 876 | 900 | 667,000 | 1,800 |
| 1999-06-30 | 906 | 906 | 859 | 866 | 848,000 | 1,732 |
| 1999-06-29 | 921 | 930 | 896 | 896 | 867,000 | 1,792 |
| 1999-06-28 | 924 | 939 | 915 | 915 | 1,074,000 | 1,830 |
| 1999-06-25 | 915 | 946 | 905 | 914 | 2,366,000 | 1,828 |
| 1999-06-24 | 894 | 915 | 883 | 915 | 1,770,000 | 1,830 |
| 1999-06-23 | 857 | 916 | 847 | 891 | 3,196,000 | 1,782 |
| 1999-06-22 | 835 | 858 | 820 | 847 | 1,506,000 | 1,694 |
| 1999-06-21 | 820 | 840 | 805 | 835 | 1,101,000 | 1,670 |
| 1999-06-18 | 823 | 823 | 800 | 815 | 947,000 | 1,630 |
| 1999-06-17 | 769 | 848 | 760 | 823 | 2,912,000 | 1,646 |
| 1999-06-16 | 760 | 769 | 750 | 769 | 260,000 | 1,538 |
| 1999-06-15 | 741 | 755 | 740 | 755 | 142,000 | 1,510 |
| 1999-06-14 | 769 | 770 | 742 | 750 | 269,000 | 1,500 |
| 1999-06-11 | 770 | 770 | 755 | 760 | 362,000 | 1,520 |
| 1999-06-10 | 768 | 775 | 760 | 767 | 493,000 | 1,534 |
| 1999-06-09 | 740 | 770 | 740 | 765 | 967,000 | 1,530 |
| 1999-06-08 | 733 | 740 | 728 | 740 | 367,000 | 1,480 |
| 1999-06-07 | 725 | 738 | 721 | 733 | 810,000 | 1,466 |
| 1999-06-04 | 756 | 765 | 673 | 673 | 730,000 | 1,346 |
| 1999-06-03 | 771 | 772 | 751 | 753 | 243,000 | 1,506 |
| 1999-06-02 | 759 | 770 | 751 | 762 | 572,000 | 1,524 |
| 1999-06-01 | 740 | 755 | 730 | 750 | 230,000 | 1,500 |
| 1999-05-31 | 731 | 750 | 731 | 740 | 144,000 | 1,480 |
| 1999-05-28 | 735 | 750 | 730 | 741 | 136,000 | 1,482 |
| 1999-05-27 | 765 | 765 | 740 | 755 | 268,000 | 1,510 |
| 1999-05-26 | 760 | 770 | 751 | 755 | 287,000 | 1,510 |
| 1999-05-25 | 760 | 775 | 751 | 759 | 636,000 | 1,518 |
| 1999-05-24 | 772 | 772 | 755 | 763 | 700,000 | 1,526 |
| 1999-05-21 | 760 | 782 | 751 | 772 | 2,700,000 | 1,544 |
| 1999-05-20 | 710 | 745 | 705 | 730 | 335,000 | 1,460 |
| 1999-05-19 | 702 | 709 | 695 | 695 | 150,000 | 1,390 |
| 1999-05-18 | 710 | 711 | 696 | 700 | 243,000 | 1,400 |
| 1999-05-17 | 720 | 720 | 709 | 710 | 162,000 | 1,420 |
| 1999-05-14 | 730 | 730 | 720 | 720 | 143,000 | 1,440 |
| 1999-05-13 | 755 | 755 | 735 | 741 | 315,000 | 1,482 |
| 1999-05-12 | 729 | 760 | 716 | 753 | 958,000 | 1,506 |
| 1999-05-11 | 720 | 730 | 710 | 711 | 242,000 | 1,422 |
| 1999-05-10 | 710 | 712 | 706 | 710 | 138,000 | 1,420 |
| 1999-05-07 | 716 | 722 | 705 | 705 | 142,000 | 1,410 |
| 1999-05-06 | 725 | 725 | 712 | 715 | 130,000 | 1,430 |
| 1999-04-30 | 710 | 710 | 700 | 701 | 136,000 | 1,402 |
| 1999-04-28 | 720 | 723 | 712 | 712 | 146,000 | 1,424 |
| 1999-04-27 | 730 | 730 | 720 | 730 | 177,000 | 1,460 |
| 1999-04-26 | 729 | 730 | 712 | 724 | 206,000 | 1,448 |
| 1999-04-23 | 690 | 723 | 690 | 719 | 228,000 | 1,438 |
| 1999-04-22 | 695 | 704 | 678 | 688 | 292,000 | 1,376 |
| 1999-04-21 | 719 | 720 | 698 | 705 | 190,000 | 1,410 |
| 1999-04-20 | 730 | 740 | 720 | 729 | 299,000 | 1,458 |
| 1999-04-19 | 730 | 730 | 720 | 720 | 206,000 | 1,440 |
| 1999-04-16 | 735 | 735 | 721 | 722 | 187,000 | 1,444 |
| 1999-04-15 | 745 | 746 | 726 | 735 | 266,000 | 1,470 |
| 1999-04-14 | 735 | 735 | 726 | 735 | 189,000 | 1,470 |
| 1999-04-13 | 730 | 750 | 730 | 735 | 182,000 | 1,470 |
| 1999-04-12 | 739 | 749 | 735 | 740 | 256,000 | 1,480 |
| 1999-04-09 | 787 | 795 | 765 | 769 | 401,000 | 1,538 |
| 1999-04-08 | 770 | 790 | 765 | 780 | 1,072,000 | 1,560 |
| 1999-04-07 | 770 | 770 | 750 | 765 | 420,000 | 1,530 |
| 1999-04-06 | 775 | 779 | 743 | 766 | 937,000 | 1,532 |
| 1999-04-05 | 707 | 774 | 695 | 765 | 1,539,000 | 1,530 |
| 1999-04-02 | 707 | 710 | 685 | 707 | 254,000 | 1,414 |
| 1999-04-01 | 689 | 710 | 685 | 707 | 380,000 | 1,414 |
| 1999-03-31 | 672 | 689 | 664 | 689 | 215,000 | 1,378 |
| 1999-03-30 | 686 | 690 | 671 | 681 | 234,000 | 1,362 |
| 1999-03-29 | 696 | 700 | 685 | 693 | 143,000 | 1,386 |
| 1999-03-26 | 720 | 720 | 697 | 706 | 234,000 | 1,412 |
| 1999-03-25 | 679 | 700 | 677 | 697 | 261,000 | 1,394 |
| 1999-03-24 | 685 | 686 | 675 | 682 | 274,000 | 1,364 |
| 1999-03-23 | 715 | 715 | 675 | 688 | 300,000 | 1,376 |
| 1999-03-19 | 685 | 715 | 685 | 711 | 637,000 | 1,422 |
| 1999-03-18 | 718 | 718 | 680 | 685 | 710,000 | 1,370 |
| 1999-03-17 | 732 | 735 | 707 | 720 | 674,000 | 1,440 |
| 1999-03-16 | 730 | 753 | 706 | 728 | 1,819,000 | 1,456 |
| 1999-03-15 | 692 | 725 | 685 | 723 | 1,082,000 | 1,446 |
| 1999-03-12 | 689 | 738 | 686 | 686 | 1,516,000 | 1,372 |
| 1999-03-11 | 670 | 697 | 640 | 684 | 2,289,000 | 1,368 |
| 1999-03-10 | 570 | 674 | 566 | 674 | 2,046,000 | 1,348 |
| 1999-03-09 | 570 | 578 | 570 | 574 | 146,000 | 1,148 |
| 1999-03-08 | 584 | 585 | 573 | 573 | 299,000 | 1,146 |
| 1999-03-05 | 575 | 582 | 569 | 579 | 250,000 | 1,158 |
| 1999-03-04 | 585 | 587 | 566 | 569 | 269,000 | 1,138 |
| 1999-03-03 | 580 | 591 | 577 | 580 | 737,000 | 1,160 |
| 1999-03-02 | 573 | 584 | 570 | 579 | 505,000 | 1,158 |
| 1999-03-01 | 570 | 573 | 565 | 570 | 266,000 | 1,140 |
| 1999-02-26 | 567 | 570 | 564 | 564 | 143,000 | 1,128 |
| 1999-02-25 | 565 | 578 | 565 | 570 | 573,000 | 1,140 |
| 1999-02-24 | 559 | 565 | 551 | 559 | 209,000 | 1,118 |
| 1999-02-23 | 566 | 568 | 553 | 553 | 295,000 | 1,106 |
| 1999-02-22 | 567 | 570 | 561 | 566 | 158,000 | 1,132 |
| 1999-02-19 | 557 | 575 | 556 | 570 | 277,000 | 1,140 |
| 1999-02-18 | 567 | 569 | 556 | 564 | 294,000 | 1,128 |
| 1999-02-17 | 580 | 584 | 568 | 571 | 309,000 | 1,142 |
| 1999-02-16 | 589 | 590 | 580 | 585 | 795,000 | 1,170 |
| 1999-02-15 | 573 | 589 | 565 | 589 | 960,000 | 1,178 |
| 1999-02-12 | 565 | 578 | 559 | 563 | 1,438,000 | 1,126 |
| 1999-02-10 | 531 | 559 | 529 | 558 | 819,000 | 1,116 |
| 1999-02-09 | 526 | 533 | 525 | 529 | 208,000 | 1,058 |
| 1999-02-08 | 527 | 534 | 527 | 530 | 104,000 | 1,060 |
| 1999-02-05 | 530 | 540 | 530 | 537 | 150,000 | 1,074 |
| 1999-02-04 | 528 | 545 | 528 | 538 | 314,000 | 1,076 |
| 1999-02-03 | 525 | 534 | 521 | 528 | 128,000 | 1,056 |
| 1999-02-02 | 537 | 537 | 526 | 526 | 193,000 | 1,052 |
| 1999-02-01 | 540 | 541 | 531 | 537 | 179,000 | 1,074 |
| 1999-01-29 | 536 | 560 | 536 | 545 | 671,000 | 1,090 |
| 1999-01-28 | 542 | 550 | 536 | 536 | 300,000 | 1,072 |
| 1999-01-27 | 551 | 551 | 536 | 542 | 418,000 | 1,084 |
| 1999-01-26 | 529 | 555 | 519 | 551 | 1,091,000 | 1,102 |
| 1999-01-25 | 509 | 524 | 506 | 519 | 758,000 | 1,038 |
| 1999-01-22 | 530 | 535 | 511 | 514 | 524,000 | 1,028 |
| 1999-01-21 | 556 | 556 | 535 | 544 | 493,000 | 1,088 |
| 1999-01-20 | 556 | 565 | 540 | 556 | 1,049,000 | 1,112 |
| 1999-01-19 | 549 | 559 | 541 | 553 | 1,517,000 | 1,106 |
| 1999-01-18 | 539 | 554 | 531 | 542 | 1,649,000 | 1,084 |
| 1999-01-14 | 513 | 535 | 505 | 535 | 969,000 | 1,070 |
| 1999-01-13 | 520 | 525 | 512 | 523 | 548,000 | 1,046 |
| 1999-01-12 | 518 | 548 | 518 | 528 | 1,394,000 | 1,056 |
| 1999-01-11 | 519 | 550 | 515 | 528 | 2,731,000 | 1,056 |
| 1999-01-08 | 465 | 517 | 465 | 514 | 2,289,000 | 1,028 |
| 1999-01-07 | 489 | 489 | 466 | 466 | 916,000 | 932 |
| 1999-01-06 | 449 | 489 | 447 | 483 | 1,681,000 | 966 |
| 1999-01-05 | 425 | 439 | 422 | 437 | 412,000 | 874 |
| 1999-01-04 | 418 | 430 | 416 | 425 | 154,000 | 850 |
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
