4521 科研製薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 629 | 635 | 626 | 633 | 79,000 | 1,266 |
| 2000-12-28 | 630 | 636 | 625 | 636 | 136,000 | 1,272 |
| 2000-12-27 | 642 | 642 | 628 | 630 | 138,000 | 1,260 |
| 2000-12-26 | 640 | 645 | 640 | 642 | 400,000 | 1,284 |
| 2000-12-25 | 639 | 641 | 631 | 641 | 236,000 | 1,282 |
| 2000-12-22 | 609 | 629 | 607 | 620 | 457,000 | 1,240 |
| 2000-12-21 | 590 | 605 | 585 | 605 | 290,000 | 1,210 |
| 2000-12-20 | 610 | 610 | 591 | 609 | 279,000 | 1,218 |
| 2000-12-19 | 625 | 625 | 600 | 604 | 136,000 | 1,208 |
| 2000-12-18 | 637 | 637 | 616 | 620 | 144,000 | 1,240 |
| 2000-12-15 | 648 | 649 | 636 | 637 | 459,000 | 1,274 |
| 2000-12-14 | 633 | 648 | 626 | 638 | 602,000 | 1,276 |
| 2000-12-13 | 613 | 640 | 612 | 630 | 377,000 | 1,260 |
| 2000-12-12 | 609 | 610 | 600 | 603 | 159,000 | 1,206 |
| 2000-12-11 | 610 | 610 | 602 | 604 | 134,000 | 1,208 |
| 2000-12-08 | 600 | 605 | 599 | 599 | 163,000 | 1,198 |
| 2000-12-07 | 599 | 604 | 590 | 591 | 162,000 | 1,182 |
| 2000-12-06 | 595 | 610 | 595 | 595 | 191,000 | 1,190 |
| 2000-12-05 | 610 | 615 | 593 | 594 | 346,000 | 1,188 |
| 2000-12-04 | 623 | 623 | 605 | 605 | 293,000 | 1,210 |
| 2000-12-01 | 581 | 622 | 578 | 605 | 368,000 | 1,210 |
| 2000-11-30 | 584 | 584 | 577 | 582 | 247,000 | 1,164 |
| 2000-11-29 | 579 | 588 | 575 | 584 | 152,000 | 1,168 |
| 2000-11-28 | 594 | 594 | 586 | 586 | 206,000 | 1,172 |
| 2000-11-27 | 603 | 603 | 593 | 594 | 296,000 | 1,188 |
| 2000-11-24 | 595 | 598 | 588 | 598 | 217,000 | 1,196 |
| 2000-11-22 | 606 | 610 | 600 | 602 | 267,000 | 1,204 |
| 2000-11-21 | 615 | 615 | 600 | 602 | 181,000 | 1,204 |
| 2000-11-20 | 639 | 639 | 612 | 618 | 209,000 | 1,236 |
| 2000-11-17 | 635 | 636 | 620 | 629 | 405,000 | 1,258 |
| 2000-11-16 | 644 | 644 | 635 | 635 | 64,000 | 1,270 |
| 2000-11-15 | 649 | 650 | 635 | 635 | 93,000 | 1,270 |
| 2000-11-14 | 654 | 654 | 641 | 645 | 75,000 | 1,290 |
| 2000-11-13 | 640 | 646 | 635 | 645 | 79,000 | 1,290 |
| 2000-11-10 | 650 | 650 | 640 | 648 | 92,000 | 1,296 |
| 2000-11-09 | 662 | 662 | 653 | 660 | 81,000 | 1,320 |
| 2000-11-08 | 674 | 674 | 656 | 658 | 77,000 | 1,316 |
| 2000-11-07 | 675 | 675 | 669 | 672 | 59,000 | 1,344 |
| 2000-11-06 | 647 | 675 | 647 | 675 | 72,000 | 1,350 |
| 2000-11-02 | 660 | 667 | 642 | 667 | 82,000 | 1,334 |
| 2000-11-01 | 670 | 670 | 652 | 663 | 78,000 | 1,326 |
| 2000-10-31 | 655 | 655 | 632 | 650 | 242,000 | 1,300 |
| 2000-10-30 | 666 | 668 | 656 | 656 | 46,000 | 1,312 |
| 2000-10-27 | 670 | 676 | 661 | 666 | 53,000 | 1,332 |
| 2000-10-26 | 665 | 669 | 656 | 666 | 113,000 | 1,332 |
| 2000-10-25 | 670 | 673 | 666 | 668 | 70,000 | 1,336 |
| 2000-10-24 | 672 | 676 | 665 | 668 | 51,000 | 1,336 |
| 2000-10-23 | 673 | 679 | 672 | 672 | 75,000 | 1,344 |
| 2000-10-20 | 670 | 700 | 670 | 670 | 178,000 | 1,340 |
| 2000-10-19 | 667 | 672 | 666 | 666 | 123,000 | 1,332 |
| 2000-10-18 | 668 | 683 | 665 | 671 | 148,000 | 1,342 |
| 2000-10-17 | 682 | 695 | 670 | 670 | 112,000 | 1,340 |
| 2000-10-16 | 688 | 691 | 680 | 688 | 88,000 | 1,376 |
| 2000-10-13 | 682 | 690 | 670 | 676 | 154,000 | 1,352 |
| 2000-10-12 | 686 | 695 | 681 | 695 | 103,000 | 1,390 |
| 2000-10-11 | 698 | 698 | 680 | 681 | 135,000 | 1,362 |
| 2000-10-10 | 702 | 715 | 700 | 703 | 104,000 | 1,406 |
| 2000-10-06 | 734 | 745 | 720 | 720 | 434,000 | 1,440 |
| 2000-10-05 | 691 | 739 | 691 | 734 | 409,000 | 1,468 |
| 2000-10-04 | 701 | 703 | 690 | 690 | 140,000 | 1,380 |
| 2000-10-03 | 691 | 705 | 685 | 698 | 103,000 | 1,396 |
| 2000-10-02 | 695 | 695 | 685 | 690 | 76,000 | 1,380 |
| 2000-09-29 | 687 | 697 | 685 | 690 | 109,000 | 1,380 |
| 2000-09-28 | 680 | 691 | 677 | 677 | 116,000 | 1,354 |
| 2000-09-27 | 698 | 698 | 683 | 685 | 78,000 | 1,370 |
| 2000-09-26 | 704 | 705 | 700 | 702 | 78,000 | 1,404 |
| 2000-09-25 | 706 | 707 | 699 | 705 | 154,000 | 1,410 |
| 2000-09-22 | 701 | 701 | 692 | 699 | 122,000 | 1,398 |
| 2000-09-21 | 706 | 706 | 691 | 691 | 221,000 | 1,382 |
| 2000-09-20 | 699 | 712 | 691 | 700 | 304,000 | 1,400 |
| 2000-09-19 | 666 | 680 | 662 | 680 | 135,000 | 1,360 |
| 2000-09-18 | 664 | 675 | 661 | 666 | 111,000 | 1,332 |
| 2000-09-14 | 657 | 665 | 657 | 664 | 99,000 | 1,328 |
| 2000-09-13 | 660 | 675 | 656 | 656 | 132,000 | 1,312 |
| 2000-09-12 | 670 | 671 | 655 | 660 | 179,000 | 1,320 |
| 2000-09-11 | 697 | 698 | 671 | 671 | 178,000 | 1,342 |
| 2000-09-08 | 660 | 685 | 660 | 685 | 231,000 | 1,370 |
| 2000-09-07 | 655 | 664 | 653 | 660 | 134,000 | 1,320 |
| 2000-09-06 | 661 | 670 | 655 | 655 | 205,000 | 1,310 |
| 2000-09-05 | 675 | 679 | 660 | 662 | 176,000 | 1,324 |
| 2000-09-04 | 675 | 687 | 675 | 679 | 111,000 | 1,358 |
| 2000-09-01 | 694 | 694 | 675 | 675 | 176,000 | 1,350 |
| 2000-08-31 | 688 | 689 | 670 | 675 | 213,000 | 1,350 |
| 2000-08-30 | 693 | 697 | 680 | 689 | 152,000 | 1,378 |
| 2000-08-29 | 705 | 706 | 688 | 703 | 181,000 | 1,406 |
| 2000-08-28 | 717 | 720 | 707 | 707 | 175,000 | 1,414 |
| 2000-08-25 | 718 | 729 | 715 | 727 | 119,000 | 1,454 |
| 2000-08-24 | 712 | 718 | 705 | 718 | 205,000 | 1,436 |
| 2000-08-23 | 717 | 727 | 700 | 718 | 94,000 | 1,436 |
| 2000-08-22 | 716 | 737 | 705 | 737 | 122,000 | 1,474 |
| 2000-08-21 | 712 | 718 | 706 | 706 | 76,000 | 1,412 |
| 2000-08-18 | 720 | 720 | 708 | 711 | 91,000 | 1,422 |
| 2000-08-17 | 730 | 730 | 710 | 720 | 61,000 | 1,440 |
| 2000-08-16 | 730 | 731 | 721 | 731 | 122,000 | 1,462 |
| 2000-08-15 | 715 | 730 | 714 | 730 | 101,000 | 1,460 |
| 2000-08-14 | 724 | 724 | 715 | 718 | 105,000 | 1,436 |
| 2000-08-11 | 713 | 725 | 710 | 725 | 106,000 | 1,450 |
| 2000-08-10 | 719 | 720 | 710 | 713 | 137,000 | 1,426 |
| 2000-08-09 | 712 | 725 | 710 | 725 | 112,000 | 1,450 |
| 2000-08-08 | 718 | 720 | 712 | 712 | 87,000 | 1,424 |
| 2000-08-07 | 707 | 716 | 704 | 712 | 82,000 | 1,424 |
| 2000-08-04 | 708 | 718 | 707 | 711 | 105,000 | 1,422 |
| 2000-08-03 | 727 | 727 | 710 | 718 | 116,000 | 1,436 |
| 2000-08-02 | 740 | 748 | 726 | 748 | 244,000 | 1,496 |
| 2000-08-01 | 739 | 748 | 708 | 748 | 247,000 | 1,496 |
| 2000-07-31 | 669 | 689 | 645 | 689 | 212,000 | 1,378 |
| 2000-07-28 | 743 | 745 | 722 | 729 | 101,000 | 1,458 |
| 2000-07-27 | 751 | 761 | 741 | 741 | 178,000 | 1,482 |
| 2000-07-26 | 750 | 775 | 750 | 770 | 149,000 | 1,540 |
| 2000-07-25 | 738 | 756 | 731 | 748 | 127,000 | 1,496 |
| 2000-07-24 | 760 | 760 | 720 | 738 | 153,000 | 1,476 |
| 2000-07-21 | 791 | 796 | 765 | 770 | 135,000 | 1,540 |
| 2000-07-19 | 760 | 790 | 760 | 784 | 206,000 | 1,568 |
| 2000-07-18 | 808 | 808 | 780 | 784 | 219,000 | 1,568 |
| 2000-07-17 | 804 | 810 | 800 | 807 | 201,000 | 1,614 |
| 2000-07-14 | 826 | 829 | 808 | 814 | 225,000 | 1,628 |
| 2000-07-13 | 825 | 831 | 820 | 830 | 541,000 | 1,660 |
| 2000-07-12 | 834 | 840 | 820 | 825 | 584,000 | 1,650 |
| 2000-07-11 | 801 | 827 | 798 | 804 | 1,067,000 | 1,608 |
| 2000-07-10 | 828 | 831 | 791 | 791 | 1,248,000 | 1,582 |
| 2000-07-07 | 862 | 864 | 828 | 830 | 549,000 | 1,660 |
| 2000-07-06 | 840 | 865 | 840 | 862 | 915,000 | 1,724 |
| 2000-07-05 | 857 | 857 | 826 | 838 | 305,000 | 1,676 |
| 2000-07-04 | 860 | 863 | 842 | 850 | 624,000 | 1,700 |
| 2000-07-03 | 840 | 850 | 832 | 848 | 852,000 | 1,696 |
| 2000-06-30 | 835 | 839 | 821 | 821 | 577,000 | 1,642 |
| 2000-06-29 | 800 | 835 | 798 | 835 | 1,418,000 | 1,670 |
| 2000-06-28 | 770 | 789 | 770 | 787 | 310,000 | 1,574 |
| 2000-06-27 | 756 | 772 | 756 | 768 | 125,000 | 1,536 |
| 2000-06-26 | 761 | 761 | 755 | 755 | 62,000 | 1,510 |
| 2000-06-23 | 750 | 767 | 750 | 755 | 161,000 | 1,510 |
| 2000-06-22 | 764 | 779 | 764 | 769 | 210,000 | 1,538 |
| 2000-06-21 | 770 | 770 | 759 | 762 | 132,000 | 1,524 |
| 2000-06-20 | 760 | 770 | 745 | 769 | 178,000 | 1,538 |
| 2000-06-19 | 739 | 750 | 733 | 740 | 144,000 | 1,480 |
| 2000-06-16 | 750 | 760 | 730 | 740 | 161,000 | 1,480 |
| 2000-06-15 | 756 | 769 | 745 | 750 | 145,000 | 1,500 |
| 2000-06-14 | 777 | 780 | 752 | 753 | 187,000 | 1,506 |
| 2000-06-13 | 785 | 794 | 776 | 777 | 135,000 | 1,554 |
| 2000-06-12 | 800 | 800 | 780 | 795 | 230,000 | 1,590 |
| 2000-06-09 | 778 | 798 | 764 | 797 | 421,000 | 1,594 |
| 2000-06-08 | 795 | 810 | 780 | 798 | 693,000 | 1,596 |
| 2000-06-07 | 750 | 798 | 749 | 795 | 1,417,000 | 1,590 |
| 2000-06-06 | 734 | 759 | 725 | 750 | 822,000 | 1,500 |
| 2000-06-05 | 720 | 735 | 720 | 734 | 673,000 | 1,468 |
| 2000-06-02 | 700 | 717 | 695 | 711 | 632,000 | 1,422 |
| 2000-06-01 | 660 | 685 | 660 | 685 | 179,000 | 1,370 |
| 2000-05-31 | 670 | 670 | 655 | 655 | 111,000 | 1,310 |
| 2000-05-30 | 675 | 675 | 657 | 658 | 114,000 | 1,316 |
| 2000-05-29 | 677 | 677 | 666 | 675 | 226,000 | 1,350 |
| 2000-05-26 | 667 | 683 | 651 | 682 | 302,000 | 1,364 |
| 2000-05-25 | 632 | 690 | 630 | 686 | 328,000 | 1,372 |
| 2000-05-24 | 630 | 648 | 630 | 642 | 96,000 | 1,284 |
| 2000-05-23 | 650 | 659 | 630 | 650 | 189,000 | 1,300 |
| 2000-05-22 | 660 | 670 | 651 | 659 | 201,000 | 1,318 |
| 2000-05-19 | 683 | 683 | 662 | 676 | 212,000 | 1,352 |
| 2000-05-18 | 695 | 700 | 673 | 673 | 217,000 | 1,346 |
| 2000-05-17 | 717 | 717 | 695 | 705 | 220,000 | 1,410 |
| 2000-05-16 | 733 | 734 | 700 | 707 | 352,000 | 1,414 |
| 2000-05-15 | 710 | 730 | 705 | 723 | 791,000 | 1,446 |
| 2000-05-12 | 660 | 725 | 655 | 700 | 940,000 | 1,400 |
| 2000-05-11 | 660 | 660 | 648 | 657 | 151,000 | 1,314 |
| 2000-05-10 | 644 | 659 | 643 | 659 | 276,000 | 1,318 |
| 2000-05-09 | 640 | 643 | 630 | 643 | 103,000 | 1,286 |
| 2000-05-08 | 630 | 645 | 629 | 635 | 72,000 | 1,270 |
| 2000-05-02 | 630 | 640 | 622 | 630 | 97,000 | 1,260 |
| 2000-05-01 | 601 | 616 | 600 | 616 | 127,000 | 1,232 |
| 2000-04-28 | 618 | 620 | 610 | 610 | 92,000 | 1,220 |
| 2000-04-27 | 630 | 631 | 618 | 618 | 83,000 | 1,236 |
| 2000-04-26 | 630 | 643 | 630 | 630 | 90,000 | 1,260 |
| 2000-04-25 | 640 | 645 | 629 | 630 | 77,000 | 1,260 |
| 2000-04-24 | 621 | 633 | 619 | 630 | 76,000 | 1,260 |
| 2000-04-21 | 649 | 649 | 620 | 621 | 72,000 | 1,242 |
| 2000-04-20 | 630 | 650 | 617 | 650 | 116,000 | 1,300 |
| 2000-04-19 | 630 | 635 | 616 | 617 | 94,000 | 1,234 |
| 2000-04-18 | 630 | 630 | 602 | 630 | 129,000 | 1,260 |
| 2000-04-17 | 600 | 610 | 588 | 602 | 111,000 | 1,204 |
| 2000-04-14 | 633 | 635 | 625 | 632 | 61,000 | 1,264 |
| 2000-04-13 | 645 | 650 | 622 | 623 | 68,000 | 1,246 |
| 2000-04-12 | 648 | 650 | 646 | 650 | 192,000 | 1,300 |
| 2000-04-11 | 615 | 649 | 609 | 633 | 80,000 | 1,266 |
| 2000-04-10 | 622 | 624 | 611 | 615 | 62,000 | 1,230 |
| 2000-04-07 | 629 | 629 | 608 | 624 | 93,000 | 1,248 |
| 2000-04-06 | 629 | 630 | 605 | 606 | 237,000 | 1,212 |
| 2000-04-05 | 640 | 645 | 630 | 630 | 94,000 | 1,260 |
| 2000-04-04 | 645 | 647 | 640 | 645 | 74,000 | 1,290 |
| 2000-04-03 | 660 | 669 | 642 | 644 | 201,000 | 1,288 |
| 2000-03-31 | 645 | 656 | 640 | 656 | 99,000 | 1,312 |
| 2000-03-30 | 640 | 651 | 640 | 640 | 91,000 | 1,280 |
| 2000-03-29 | 649 | 659 | 644 | 645 | 77,000 | 1,290 |
| 2000-03-28 | 636 | 650 | 620 | 650 | 86,000 | 1,300 |
| 2000-03-27 | 620 | 636 | 615 | 633 | 101,000 | 1,266 |
| 2000-03-24 | 629 | 630 | 617 | 622 | 69,000 | 1,244 |
| 2000-03-23 | 620 | 630 | 615 | 630 | 104,000 | 1,260 |
| 2000-03-22 | 630 | 633 | 623 | 630 | 86,000 | 1,260 |
| 2000-03-21 | 630 | 630 | 618 | 630 | 82,000 | 1,260 |
| 2000-03-17 | 645 | 645 | 626 | 630 | 76,000 | 1,260 |
| 2000-03-16 | 627 | 630 | 620 | 628 | 29,000 | 1,256 |
| 2000-03-15 | 630 | 643 | 625 | 628 | 62,000 | 1,256 |
| 2000-03-14 | 645 | 645 | 630 | 640 | 113,000 | 1,280 |
| 2000-03-13 | 641 | 648 | 615 | 616 | 115,000 | 1,232 |
| 2000-03-10 | 633 | 640 | 633 | 640 | 167,000 | 1,280 |
| 2000-03-09 | 621 | 641 | 621 | 633 | 83,000 | 1,266 |
| 2000-03-08 | 626 | 629 | 615 | 620 | 95,000 | 1,240 |
| 2000-03-07 | 618 | 645 | 618 | 636 | 76,000 | 1,272 |
| 2000-03-06 | 659 | 660 | 612 | 638 | 117,000 | 1,276 |
| 2000-03-03 | 681 | 681 | 661 | 662 | 105,000 | 1,324 |
| 2000-03-02 | 650 | 685 | 645 | 681 | 254,000 | 1,362 |
| 2000-03-01 | 635 | 645 | 634 | 640 | 139,000 | 1,280 |
| 2000-02-29 | 621 | 645 | 621 | 645 | 108,000 | 1,290 |
| 2000-02-28 | 619 | 621 | 605 | 620 | 61,000 | 1,240 |
| 2000-02-25 | 610 | 615 | 600 | 615 | 124,000 | 1,230 |
| 2000-02-24 | 605 | 608 | 600 | 600 | 72,000 | 1,200 |
| 2000-02-23 | 600 | 605 | 600 | 605 | 69,000 | 1,210 |
| 2000-02-22 | 600 | 619 | 600 | 600 | 76,000 | 1,200 |
| 2000-02-21 | 610 | 620 | 580 | 600 | 101,000 | 1,200 |
| 2000-02-18 | 600 | 610 | 593 | 610 | 160,000 | 1,220 |
| 2000-02-17 | 575 | 595 | 575 | 586 | 170,000 | 1,172 |
| 2000-02-16 | 581 | 585 | 560 | 565 | 198,000 | 1,130 |
| 2000-02-15 | 601 | 603 | 585 | 585 | 150,000 | 1,170 |
| 2000-02-14 | 618 | 630 | 610 | 610 | 154,000 | 1,220 |
| 2000-02-10 | 618 | 629 | 610 | 618 | 188,000 | 1,236 |
| 2000-02-09 | 648 | 650 | 601 | 618 | 193,000 | 1,236 |
| 2000-02-08 | 659 | 659 | 645 | 645 | 75,000 | 1,290 |
| 2000-02-07 | 640 | 669 | 640 | 660 | 136,000 | 1,320 |
| 2000-02-04 | 649 | 652 | 640 | 644 | 150,000 | 1,288 |
| 2000-02-03 | 640 | 650 | 638 | 650 | 122,000 | 1,300 |
| 2000-02-02 | 645 | 648 | 638 | 640 | 169,000 | 1,280 |
| 2000-02-01 | 630 | 640 | 630 | 635 | 127,000 | 1,270 |
| 2000-01-31 | 635 | 650 | 624 | 650 | 122,000 | 1,300 |
| 2000-01-28 | 645 | 659 | 636 | 636 | 82,000 | 1,272 |
| 2000-01-27 | 655 | 657 | 633 | 634 | 103,000 | 1,268 |
| 2000-01-26 | 668 | 675 | 656 | 662 | 110,000 | 1,324 |
| 2000-01-25 | 667 | 669 | 650 | 669 | 134,000 | 1,338 |
| 2000-01-24 | 662 | 672 | 650 | 666 | 116,000 | 1,332 |
| 2000-01-21 | 676 | 680 | 660 | 672 | 148,000 | 1,344 |
| 2000-01-20 | 680 | 681 | 672 | 679 | 137,000 | 1,358 |
| 2000-01-19 | 661 | 671 | 661 | 671 | 114,000 | 1,342 |
| 2000-01-18 | 688 | 688 | 670 | 671 | 58,000 | 1,342 |
| 2000-01-17 | 692 | 692 | 675 | 680 | 180,000 | 1,360 |
| 2000-01-14 | 655 | 660 | 643 | 652 | 351,000 | 1,304 |
| 2000-01-13 | 590 | 647 | 590 | 639 | 296,000 | 1,278 |
| 2000-01-12 | 600 | 600 | 595 | 599 | 95,000 | 1,198 |
| 2000-01-11 | 600 | 610 | 580 | 602 | 173,000 | 1,204 |
| 2000-01-07 | 641 | 648 | 590 | 596 | 171,000 | 1,192 |
| 2000-01-06 | 576 | 640 | 576 | 611 | 209,000 | 1,222 |
| 2000-01-05 | 570 | 590 | 560 | 575 | 111,000 | 1,150 |
| 2000-01-04 | 570 | 583 | 570 | 570 | 61,000 | 1,140 |
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
