4521 科研製薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 490 | 493 | 483 | 493 | 247,000 | 986 |
| 2002-12-27 | 488 | 506 | 482 | 490 | 1,659,000 | 980 |
| 2002-12-26 | 461 | 487 | 457 | 487 | 1,284,000 | 974 |
| 2002-12-25 | 445 | 450 | 436 | 443 | 183,000 | 886 |
| 2002-12-24 | 448 | 456 | 442 | 452 | 346,000 | 904 |
| 2002-12-20 | 435 | 442 | 431 | 442 | 395,000 | 884 |
| 2002-12-19 | 415 | 428 | 411 | 428 | 231,000 | 856 |
| 2002-12-18 | 418 | 427 | 418 | 420 | 291,000 | 840 |
| 2002-12-17 | 445 | 448 | 431 | 433 | 357,000 | 866 |
| 2002-12-16 | 447 | 451 | 444 | 446 | 194,000 | 892 |
| 2002-12-13 | 444 | 448 | 442 | 448 | 405,000 | 896 |
| 2002-12-12 | 444 | 445 | 441 | 443 | 165,000 | 886 |
| 2002-12-11 | 451 | 453 | 445 | 447 | 271,000 | 894 |
| 2002-12-10 | 450 | 456 | 448 | 449 | 424,000 | 898 |
| 2002-12-09 | 456 | 460 | 454 | 454 | 163,000 | 908 |
| 2002-12-06 | 467 | 467 | 452 | 456 | 379,000 | 912 |
| 2002-12-05 | 475 | 478 | 468 | 469 | 267,000 | 938 |
| 2002-12-04 | 475 | 476 | 466 | 472 | 246,000 | 944 |
| 2002-12-03 | 488 | 490 | 475 | 477 | 514,000 | 954 |
| 2002-12-02 | 470 | 485 | 470 | 480 | 634,000 | 960 |
| 2002-11-29 | 469 | 470 | 462 | 464 | 599,000 | 928 |
| 2002-11-28 | 457 | 464 | 453 | 464 | 386,000 | 928 |
| 2002-11-27 | 452 | 457 | 450 | 451 | 379,000 | 902 |
| 2002-11-26 | 470 | 474 | 450 | 457 | 576,000 | 914 |
| 2002-11-25 | 448 | 470 | 448 | 465 | 537,000 | 930 |
| 2002-11-22 | 450 | 450 | 442 | 446 | 382,000 | 892 |
| 2002-11-21 | 442 | 452 | 439 | 450 | 445,000 | 900 |
| 2002-11-20 | 441 | 450 | 439 | 445 | 267,000 | 890 |
| 2002-11-19 | 461 | 464 | 441 | 452 | 517,000 | 904 |
| 2002-11-18 | 471 | 472 | 463 | 466 | 221,000 | 932 |
| 2002-11-15 | 469 | 479 | 469 | 475 | 214,000 | 950 |
| 2002-11-14 | 475 | 480 | 471 | 476 | 255,000 | 952 |
| 2002-11-13 | 495 | 496 | 485 | 485 | 200,000 | 970 |
| 2002-11-12 | 494 | 497 | 492 | 495 | 155,000 | 990 |
| 2002-11-11 | 495 | 505 | 495 | 503 | 280,000 | 1,006 |
| 2002-11-08 | 505 | 505 | 495 | 499 | 191,000 | 998 |
| 2002-11-07 | 510 | 515 | 506 | 506 | 274,000 | 1,012 |
| 2002-11-06 | 524 | 524 | 517 | 519 | 156,000 | 1,038 |
| 2002-11-05 | 510 | 525 | 510 | 525 | 165,000 | 1,050 |
| 2002-11-01 | 515 | 519 | 511 | 512 | 110,000 | 1,024 |
| 2002-10-31 | 520 | 526 | 508 | 526 | 195,000 | 1,052 |
| 2002-10-30 | 509 | 522 | 509 | 520 | 162,000 | 1,040 |
| 2002-10-29 | 511 | 528 | 511 | 512 | 142,000 | 1,024 |
| 2002-10-28 | 512 | 515 | 511 | 512 | 100,000 | 1,024 |
| 2002-10-25 | 506 | 523 | 506 | 522 | 289,000 | 1,044 |
| 2002-10-24 | 527 | 527 | 515 | 520 | 191,000 | 1,040 |
| 2002-10-23 | 539 | 539 | 525 | 535 | 310,000 | 1,070 |
| 2002-10-22 | 555 | 557 | 540 | 540 | 238,000 | 1,080 |
| 2002-10-21 | 549 | 559 | 546 | 549 | 221,000 | 1,098 |
| 2002-10-18 | 544 | 554 | 540 | 540 | 315,000 | 1,080 |
| 2002-10-17 | 529 | 539 | 529 | 538 | 168,000 | 1,076 |
| 2002-10-16 | 556 | 556 | 539 | 539 | 529,000 | 1,078 |
| 2002-10-15 | 529 | 536 | 521 | 536 | 467,000 | 1,072 |
| 2002-10-11 | 512 | 516 | 504 | 516 | 239,000 | 1,032 |
| 2002-10-10 | 501 | 507 | 493 | 502 | 284,000 | 1,004 |
| 2002-10-09 | 513 | 515 | 510 | 511 | 288,000 | 1,022 |
| 2002-10-08 | 502 | 515 | 502 | 512 | 346,000 | 1,024 |
| 2002-10-07 | 526 | 526 | 512 | 512 | 184,000 | 1,024 |
| 2002-10-04 | 520 | 529 | 516 | 528 | 286,000 | 1,056 |
| 2002-10-03 | 531 | 539 | 520 | 527 | 340,000 | 1,054 |
| 2002-10-02 | 559 | 560 | 531 | 539 | 205,000 | 1,078 |
| 2002-10-01 | 560 | 560 | 552 | 556 | 179,000 | 1,112 |
| 2002-09-30 | 560 | 570 | 555 | 567 | 162,000 | 1,134 |
| 2002-09-27 | 562 | 569 | 560 | 562 | 287,000 | 1,124 |
| 2002-09-26 | 561 | 571 | 555 | 563 | 140,000 | 1,126 |
| 2002-09-25 | 550 | 563 | 550 | 563 | 170,000 | 1,126 |
| 2002-09-24 | 562 | 567 | 557 | 563 | 197,000 | 1,126 |
| 2002-09-20 | 576 | 582 | 567 | 568 | 314,000 | 1,136 |
| 2002-09-19 | 577 | 595 | 577 | 581 | 204,000 | 1,162 |
| 2002-09-18 | 574 | 588 | 574 | 587 | 95,000 | 1,174 |
| 2002-09-17 | 576 | 589 | 573 | 589 | 129,000 | 1,178 |
| 2002-09-13 | 583 | 583 | 570 | 580 | 178,000 | 1,160 |
| 2002-09-12 | 581 | 583 | 577 | 583 | 77,000 | 1,166 |
| 2002-09-11 | 587 | 589 | 581 | 584 | 110,000 | 1,168 |
| 2002-09-10 | 570 | 581 | 570 | 577 | 109,000 | 1,154 |
| 2002-09-09 | 575 | 578 | 567 | 571 | 101,000 | 1,142 |
| 2002-09-06 | 565 | 580 | 562 | 577 | 177,000 | 1,154 |
| 2002-09-05 | 586 | 587 | 577 | 585 | 182,000 | 1,170 |
| 2002-09-04 | 560 | 578 | 560 | 578 | 247,000 | 1,156 |
| 2002-09-03 | 589 | 589 | 573 | 574 | 274,000 | 1,148 |
| 2002-09-02 | 590 | 591 | 583 | 586 | 59,000 | 1,172 |
| 2002-08-30 | 592 | 600 | 592 | 595 | 130,000 | 1,190 |
| 2002-08-29 | 592 | 597 | 591 | 592 | 235,000 | 1,184 |
| 2002-08-28 | 608 | 608 | 595 | 602 | 110,000 | 1,204 |
| 2002-08-27 | 606 | 610 | 603 | 604 | 130,000 | 1,208 |
| 2002-08-26 | 599 | 608 | 599 | 603 | 133,000 | 1,206 |
| 2002-08-23 | 614 | 614 | 599 | 599 | 197,000 | 1,198 |
| 2002-08-22 | 603 | 609 | 596 | 609 | 189,000 | 1,218 |
| 2002-08-21 | 590 | 605 | 590 | 602 | 159,000 | 1,204 |
| 2002-08-20 | 605 | 606 | 590 | 592 | 144,000 | 1,184 |
| 2002-08-19 | 613 | 613 | 592 | 594 | 145,000 | 1,188 |
| 2002-08-16 | 615 | 615 | 603 | 611 | 273,000 | 1,222 |
| 2002-08-15 | 617 | 617 | 609 | 614 | 125,000 | 1,228 |
| 2002-08-14 | 600 | 608 | 600 | 608 | 77,000 | 1,216 |
| 2002-08-13 | 605 | 610 | 603 | 607 | 75,000 | 1,214 |
| 2002-08-12 | 617 | 617 | 608 | 608 | 203,000 | 1,216 |
| 2002-08-09 | 612 | 620 | 610 | 618 | 285,000 | 1,236 |
| 2002-08-08 | 604 | 615 | 600 | 605 | 371,000 | 1,210 |
| 2002-08-07 | 608 | 608 | 593 | 601 | 288,000 | 1,202 |
| 2002-08-06 | 587 | 602 | 584 | 586 | 380,000 | 1,172 |
| 2002-08-05 | 567 | 588 | 564 | 584 | 492,000 | 1,168 |
| 2002-08-02 | 572 | 572 | 552 | 566 | 488,000 | 1,132 |
| 2002-08-01 | 586 | 587 | 570 | 572 | 390,000 | 1,144 |
| 2002-07-31 | 600 | 601 | 588 | 588 | 451,000 | 1,176 |
| 2002-07-30 | 586 | 604 | 586 | 596 | 448,000 | 1,192 |
| 2002-07-29 | 606 | 609 | 582 | 582 | 460,000 | 1,164 |
| 2002-07-26 | 625 | 630 | 606 | 608 | 276,000 | 1,216 |
| 2002-07-25 | 640 | 640 | 625 | 625 | 160,000 | 1,250 |
| 2002-07-24 | 623 | 640 | 621 | 640 | 276,000 | 1,280 |
| 2002-07-23 | 641 | 641 | 631 | 633 | 200,000 | 1,266 |
| 2002-07-22 | 649 | 650 | 640 | 643 | 117,000 | 1,286 |
| 2002-07-19 | 670 | 670 | 652 | 653 | 132,000 | 1,306 |
| 2002-07-18 | 669 | 669 | 652 | 655 | 158,000 | 1,310 |
| 2002-07-17 | 647 | 660 | 636 | 659 | 173,000 | 1,318 |
| 2002-07-16 | 659 | 667 | 646 | 646 | 217,000 | 1,292 |
| 2002-07-15 | 667 | 667 | 660 | 660 | 109,000 | 1,320 |
| 2002-07-12 | 676 | 678 | 661 | 661 | 216,000 | 1,322 |
| 2002-07-11 | 680 | 680 | 671 | 675 | 148,000 | 1,350 |
| 2002-07-10 | 685 | 685 | 678 | 678 | 384,000 | 1,356 |
| 2002-07-09 | 690 | 690 | 679 | 684 | 323,000 | 1,368 |
| 2002-07-08 | 689 | 699 | 680 | 692 | 270,000 | 1,384 |
| 2002-07-05 | 697 | 697 | 687 | 687 | 291,000 | 1,374 |
| 2002-07-04 | 698 | 700 | 691 | 696 | 188,000 | 1,392 |
| 2002-07-03 | 675 | 693 | 675 | 690 | 149,000 | 1,380 |
| 2002-07-02 | 685 | 685 | 673 | 679 | 71,000 | 1,358 |
| 2002-07-01 | 680 | 689 | 677 | 685 | 86,000 | 1,370 |
| 2002-06-28 | 665 | 676 | 661 | 675 | 99,000 | 1,350 |
| 2002-06-27 | 664 | 670 | 653 | 660 | 172,000 | 1,320 |
| 2002-06-26 | 677 | 679 | 661 | 661 | 98,000 | 1,322 |
| 2002-06-25 | 688 | 689 | 673 | 679 | 153,000 | 1,358 |
| 2002-06-24 | 671 | 684 | 670 | 684 | 168,000 | 1,368 |
| 2002-06-21 | 681 | 681 | 672 | 673 | 167,000 | 1,346 |
| 2002-06-20 | 685 | 685 | 675 | 684 | 157,000 | 1,368 |
| 2002-06-19 | 693 | 697 | 680 | 680 | 136,000 | 1,360 |
| 2002-06-18 | 699 | 703 | 691 | 692 | 125,000 | 1,384 |
| 2002-06-17 | 698 | 701 | 686 | 688 | 332,000 | 1,376 |
| 2002-06-14 | 701 | 710 | 695 | 701 | 610,000 | 1,402 |
| 2002-06-13 | 710 | 717 | 708 | 708 | 261,000 | 1,416 |
| 2002-06-12 | 727 | 727 | 710 | 715 | 257,000 | 1,430 |
| 2002-06-11 | 715 | 733 | 715 | 733 | 300,000 | 1,466 |
| 2002-06-10 | 711 | 718 | 703 | 711 | 410,000 | 1,422 |
| 2002-06-07 | 717 | 729 | 710 | 718 | 506,000 | 1,436 |
| 2002-06-06 | 736 | 742 | 726 | 727 | 540,000 | 1,454 |
| 2002-06-05 | 738 | 743 | 733 | 734 | 392,000 | 1,468 |
| 2002-06-04 | 745 | 750 | 735 | 738 | 332,000 | 1,476 |
| 2002-06-03 | 748 | 753 | 742 | 751 | 179,000 | 1,502 |
| 2002-05-31 | 740 | 749 | 740 | 746 | 372,000 | 1,492 |
| 2002-05-30 | 751 | 755 | 743 | 749 | 361,000 | 1,498 |
| 2002-05-29 | 764 | 767 | 758 | 758 | 303,000 | 1,516 |
| 2002-05-28 | 775 | 775 | 757 | 762 | 538,000 | 1,524 |
| 2002-05-27 | 776 | 782 | 770 | 772 | 815,000 | 1,544 |
| 2002-05-24 | 779 | 782 | 765 | 776 | 874,000 | 1,552 |
| 2002-05-23 | 817 | 827 | 782 | 783 | 730,000 | 1,566 |
| 2002-05-22 | 800 | 819 | 795 | 806 | 617,000 | 1,612 |
| 2002-05-21 | 803 | 803 | 790 | 792 | 205,000 | 1,584 |
| 2002-05-20 | 806 | 807 | 799 | 803 | 216,000 | 1,606 |
| 2002-05-17 | 791 | 798 | 791 | 796 | 217,000 | 1,592 |
| 2002-05-16 | 798 | 800 | 790 | 797 | 202,000 | 1,594 |
| 2002-05-15 | 800 | 803 | 796 | 799 | 277,000 | 1,598 |
| 2002-05-14 | 807 | 810 | 800 | 803 | 210,000 | 1,606 |
| 2002-05-13 | 806 | 813 | 801 | 802 | 280,000 | 1,604 |
| 2002-05-10 | 807 | 815 | 800 | 802 | 283,000 | 1,604 |
| 2002-05-09 | 810 | 814 | 802 | 807 | 307,000 | 1,614 |
| 2002-05-08 | 796 | 809 | 795 | 807 | 174,000 | 1,614 |
| 2002-05-07 | 799 | 800 | 786 | 789 | 221,000 | 1,578 |
| 2002-05-02 | 821 | 823 | 811 | 811 | 272,000 | 1,622 |
| 2002-05-01 | 801 | 818 | 800 | 813 | 388,000 | 1,626 |
| 2002-04-30 | 790 | 806 | 783 | 785 | 235,000 | 1,570 |
| 2002-04-26 | 804 | 809 | 785 | 792 | 394,000 | 1,584 |
| 2002-04-25 | 809 | 815 | 804 | 805 | 351,000 | 1,610 |
| 2002-04-24 | 819 | 819 | 807 | 810 | 320,000 | 1,620 |
| 2002-04-23 | 826 | 831 | 818 | 821 | 347,000 | 1,642 |
| 2002-04-22 | 835 | 839 | 825 | 830 | 789,000 | 1,660 |
| 2002-04-19 | 825 | 835 | 814 | 832 | 1,137,000 | 1,664 |
| 2002-04-18 | 826 | 832 | 814 | 815 | 1,023,000 | 1,630 |
| 2002-04-17 | 799 | 832 | 798 | 830 | 2,436,000 | 1,660 |
| 2002-04-16 | 795 | 795 | 783 | 795 | 258,000 | 1,590 |
| 2002-04-15 | 794 | 795 | 782 | 790 | 270,000 | 1,580 |
| 2002-04-12 | 798 | 798 | 770 | 784 | 374,000 | 1,568 |
| 2002-04-11 | 807 | 810 | 791 | 791 | 632,000 | 1,582 |
| 2002-04-10 | 778 | 799 | 770 | 797 | 526,000 | 1,594 |
| 2002-04-09 | 798 | 799 | 760 | 778 | 487,000 | 1,556 |
| 2002-04-08 | 798 | 807 | 789 | 791 | 1,014,000 | 1,582 |
| 2002-04-05 | 770 | 793 | 766 | 788 | 1,804,000 | 1,576 |
| 2002-04-04 | 735 | 764 | 730 | 760 | 776,000 | 1,520 |
| 2002-04-03 | 726 | 732 | 720 | 729 | 177,000 | 1,458 |
| 2002-04-02 | 733 | 736 | 721 | 725 | 126,000 | 1,450 |
| 2002-04-01 | 712 | 730 | 712 | 729 | 167,000 | 1,458 |
| 2002-03-29 | 721 | 730 | 711 | 711 | 134,000 | 1,422 |
| 2002-03-28 | 732 | 732 | 720 | 720 | 142,000 | 1,440 |
| 2002-03-27 | 750 | 750 | 730 | 730 | 180,000 | 1,460 |
| 2002-03-26 | 749 | 755 | 740 | 750 | 188,000 | 1,500 |
| 2002-03-25 | 758 | 760 | 746 | 750 | 166,000 | 1,500 |
| 2002-03-22 | 749 | 755 | 737 | 752 | 303,000 | 1,504 |
| 2002-03-20 | 752 | 752 | 730 | 739 | 200,000 | 1,478 |
| 2002-03-19 | 742 | 745 | 731 | 745 | 231,000 | 1,490 |
| 2002-03-18 | 748 | 755 | 732 | 732 | 302,000 | 1,464 |
| 2002-03-15 | 729 | 745 | 720 | 744 | 226,000 | 1,488 |
| 2002-03-14 | 722 | 732 | 706 | 719 | 467,000 | 1,438 |
| 2002-03-13 | 736 | 745 | 723 | 732 | 286,000 | 1,464 |
| 2002-03-12 | 760 | 760 | 746 | 746 | 371,000 | 1,492 |
| 2002-03-11 | 761 | 764 | 751 | 757 | 572,000 | 1,514 |
| 2002-03-08 | 755 | 759 | 743 | 746 | 658,000 | 1,492 |
| 2002-03-07 | 759 | 765 | 754 | 755 | 684,000 | 1,510 |
| 2002-03-06 | 724 | 750 | 724 | 748 | 863,000 | 1,496 |
| 2002-03-05 | 714 | 724 | 712 | 722 | 668,000 | 1,444 |
| 2002-03-04 | 702 | 715 | 695 | 700 | 633,000 | 1,400 |
| 2002-03-01 | 682 | 698 | 682 | 689 | 271,000 | 1,378 |
| 2002-02-28 | 705 | 708 | 685 | 685 | 243,000 | 1,370 |
| 2002-02-27 | 684 | 699 | 682 | 699 | 228,000 | 1,398 |
| 2002-02-26 | 710 | 710 | 691 | 693 | 213,000 | 1,386 |
| 2002-02-25 | 699 | 705 | 690 | 704 | 370,000 | 1,408 |
| 2002-02-22 | 675 | 680 | 669 | 680 | 233,000 | 1,360 |
| 2002-02-21 | 660 | 678 | 660 | 673 | 331,000 | 1,346 |
| 2002-02-20 | 649 | 654 | 642 | 650 | 123,000 | 1,300 |
| 2002-02-19 | 641 | 648 | 630 | 633 | 250,000 | 1,266 |
| 2002-02-18 | 640 | 642 | 636 | 639 | 100,000 | 1,278 |
| 2002-02-15 | 654 | 657 | 639 | 645 | 155,000 | 1,290 |
| 2002-02-14 | 660 | 669 | 653 | 653 | 157,000 | 1,306 |
| 2002-02-13 | 662 | 664 | 652 | 660 | 173,000 | 1,320 |
| 2002-02-12 | 644 | 662 | 640 | 659 | 239,000 | 1,318 |
| 2002-02-08 | 635 | 649 | 629 | 634 | 231,000 | 1,268 |
| 2002-02-07 | 606 | 628 | 605 | 625 | 269,000 | 1,250 |
| 2002-02-06 | 620 | 622 | 608 | 613 | 340,000 | 1,226 |
| 2002-02-05 | 621 | 634 | 607 | 634 | 359,000 | 1,268 |
| 2002-02-04 | 656 | 656 | 635 | 642 | 217,000 | 1,284 |
| 2002-02-01 | 677 | 680 | 650 | 659 | 422,000 | 1,318 |
| 2002-01-31 | 688 | 688 | 677 | 678 | 246,000 | 1,356 |
| 2002-01-30 | 691 | 692 | 687 | 692 | 186,000 | 1,384 |
| 2002-01-29 | 714 | 714 | 696 | 696 | 174,000 | 1,392 |
| 2002-01-28 | 710 | 716 | 708 | 712 | 100,000 | 1,424 |
| 2002-01-25 | 710 | 714 | 700 | 709 | 192,000 | 1,418 |
| 2002-01-24 | 722 | 722 | 703 | 705 | 141,000 | 1,410 |
| 2002-01-23 | 715 | 719 | 705 | 712 | 272,000 | 1,424 |
| 2002-01-22 | 738 | 751 | 723 | 725 | 375,000 | 1,450 |
| 2002-01-21 | 727 | 741 | 726 | 728 | 395,000 | 1,456 |
| 2002-01-18 | 708 | 729 | 700 | 725 | 482,000 | 1,450 |
| 2002-01-17 | 700 | 702 | 686 | 698 | 118,000 | 1,396 |
| 2002-01-16 | 689 | 698 | 687 | 698 | 112,000 | 1,396 |
| 2002-01-15 | 700 | 705 | 687 | 689 | 94,000 | 1,378 |
| 2002-01-11 | 705 | 706 | 690 | 690 | 184,000 | 1,380 |
| 2002-01-10 | 708 | 715 | 691 | 691 | 291,000 | 1,382 |
| 2002-01-09 | 719 | 720 | 705 | 708 | 207,000 | 1,416 |
| 2002-01-08 | 691 | 720 | 690 | 720 | 175,000 | 1,440 |
| 2002-01-07 | 709 | 712 | 700 | 701 | 155,000 | 1,402 |
| 2002-01-04 | 710 | 713 | 700 | 707 | 70,000 | 1,414 |
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
