4521 科研製薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 539 | 540 | 537 | 538 | 96,000 | 1,076 |
| 2003-12-29 | 531 | 538 | 530 | 536 | 179,000 | 1,072 |
| 2003-12-26 | 523 | 528 | 523 | 528 | 127,000 | 1,056 |
| 2003-12-25 | 521 | 526 | 520 | 523 | 317,000 | 1,046 |
| 2003-12-24 | 524 | 526 | 521 | 521 | 252,000 | 1,042 |
| 2003-12-22 | 530 | 530 | 523 | 528 | 307,000 | 1,056 |
| 2003-12-19 | 537 | 537 | 529 | 530 | 255,000 | 1,060 |
| 2003-12-18 | 528 | 532 | 523 | 532 | 270,000 | 1,064 |
| 2003-12-17 | 524 | 530 | 521 | 523 | 272,000 | 1,046 |
| 2003-12-16 | 521 | 532 | 521 | 529 | 270,000 | 1,058 |
| 2003-12-15 | 525 | 535 | 521 | 535 | 367,000 | 1,070 |
| 2003-12-12 | 518 | 519 | 512 | 516 | 391,000 | 1,032 |
| 2003-12-11 | 517 | 517 | 508 | 509 | 263,000 | 1,018 |
| 2003-12-10 | 520 | 522 | 512 | 515 | 418,000 | 1,030 |
| 2003-12-09 | 526 | 527 | 520 | 522 | 295,000 | 1,044 |
| 2003-12-08 | 541 | 541 | 518 | 521 | 975,000 | 1,042 |
| 2003-12-05 | 557 | 557 | 541 | 542 | 559,000 | 1,084 |
| 2003-12-04 | 547 | 555 | 546 | 555 | 426,000 | 1,110 |
| 2003-12-03 | 548 | 554 | 544 | 551 | 392,000 | 1,102 |
| 2003-12-02 | 557 | 559 | 547 | 549 | 183,000 | 1,098 |
| 2003-12-01 | 544 | 559 | 540 | 556 | 165,000 | 1,112 |
| 2003-11-28 | 554 | 558 | 540 | 544 | 341,000 | 1,088 |
| 2003-11-27 | 562 | 564 | 556 | 557 | 202,000 | 1,114 |
| 2003-11-26 | 549 | 566 | 549 | 563 | 229,000 | 1,126 |
| 2003-11-25 | 565 | 571 | 557 | 557 | 177,000 | 1,114 |
| 2003-11-21 | 560 | 565 | 554 | 558 | 194,000 | 1,116 |
| 2003-11-20 | 557 | 565 | 557 | 560 | 267,000 | 1,120 |
| 2003-11-19 | 533 | 552 | 525 | 551 | 195,000 | 1,102 |
| 2003-11-18 | 535 | 537 | 526 | 535 | 364,000 | 1,070 |
| 2003-11-17 | 552 | 556 | 544 | 547 | 408,000 | 1,094 |
| 2003-11-14 | 552 | 563 | 544 | 552 | 264,000 | 1,104 |
| 2003-11-13 | 550 | 559 | 548 | 549 | 136,000 | 1,098 |
| 2003-11-12 | 544 | 553 | 544 | 552 | 155,000 | 1,104 |
| 2003-11-11 | 555 | 556 | 535 | 544 | 244,000 | 1,088 |
| 2003-11-10 | 558 | 559 | 552 | 555 | 214,000 | 1,110 |
| 2003-11-07 | 557 | 559 | 552 | 559 | 262,000 | 1,118 |
| 2003-11-06 | 565 | 565 | 555 | 555 | 177,000 | 1,110 |
| 2003-11-05 | 561 | 566 | 557 | 566 | 176,000 | 1,132 |
| 2003-11-04 | 560 | 571 | 557 | 562 | 217,000 | 1,124 |
| 2003-10-31 | 563 | 566 | 554 | 554 | 523,000 | 1,108 |
| 2003-10-30 | 570 | 575 | 563 | 564 | 550,000 | 1,128 |
| 2003-10-29 | 579 | 584 | 573 | 579 | 266,000 | 1,158 |
| 2003-10-28 | 577 | 579 | 570 | 571 | 243,000 | 1,142 |
| 2003-10-27 | 575 | 581 | 573 | 575 | 315,000 | 1,150 |
| 2003-10-24 | 580 | 588 | 568 | 571 | 268,000 | 1,142 |
| 2003-10-23 | 600 | 600 | 576 | 580 | 478,000 | 1,160 |
| 2003-10-22 | 626 | 626 | 607 | 608 | 511,000 | 1,216 |
| 2003-10-21 | 610 | 632 | 607 | 626 | 1,001,000 | 1,252 |
| 2003-10-20 | 604 | 614 | 602 | 609 | 291,000 | 1,218 |
| 2003-10-17 | 608 | 610 | 600 | 602 | 327,000 | 1,204 |
| 2003-10-16 | 618 | 618 | 605 | 614 | 274,000 | 1,228 |
| 2003-10-15 | 612 | 623 | 612 | 617 | 569,000 | 1,234 |
| 2003-10-14 | 610 | 611 | 608 | 610 | 319,000 | 1,220 |
| 2003-10-10 | 601 | 611 | 600 | 603 | 386,000 | 1,206 |
| 2003-10-09 | 598 | 608 | 598 | 600 | 242,000 | 1,200 |
| 2003-10-08 | 605 | 610 | 601 | 601 | 393,000 | 1,202 |
| 2003-10-07 | 602 | 607 | 600 | 603 | 401,000 | 1,206 |
| 2003-10-06 | 607 | 608 | 597 | 598 | 220,000 | 1,196 |
| 2003-10-03 | 602 | 607 | 591 | 597 | 167,000 | 1,194 |
| 2003-10-02 | 604 | 605 | 598 | 602 | 311,000 | 1,204 |
| 2003-10-01 | 576 | 603 | 576 | 594 | 483,000 | 1,188 |
| 2003-09-30 | 578 | 580 | 575 | 578 | 236,000 | 1,156 |
| 2003-09-29 | 581 | 583 | 576 | 578 | 164,000 | 1,156 |
| 2003-09-26 | 589 | 590 | 569 | 580 | 273,000 | 1,160 |
| 2003-09-25 | 600 | 606 | 590 | 597 | 186,000 | 1,194 |
| 2003-09-24 | 610 | 617 | 605 | 612 | 360,000 | 1,224 |
| 2003-09-22 | 617 | 617 | 600 | 610 | 330,000 | 1,220 |
| 2003-09-19 | 591 | 615 | 591 | 607 | 565,000 | 1,214 |
| 2003-09-18 | 596 | 596 | 590 | 590 | 260,000 | 1,180 |
| 2003-09-17 | 595 | 599 | 590 | 592 | 383,000 | 1,184 |
| 2003-09-16 | 596 | 596 | 591 | 592 | 320,000 | 1,184 |
| 2003-09-12 | 584 | 595 | 583 | 591 | 382,000 | 1,182 |
| 2003-09-11 | 592 | 592 | 580 | 583 | 267,000 | 1,166 |
| 2003-09-10 | 595 | 602 | 592 | 598 | 342,000 | 1,196 |
| 2003-09-09 | 603 | 603 | 595 | 596 | 322,000 | 1,192 |
| 2003-09-08 | 590 | 604 | 584 | 600 | 283,000 | 1,200 |
| 2003-09-05 | 612 | 614 | 590 | 595 | 486,000 | 1,190 |
| 2003-09-04 | 605 | 619 | 600 | 610 | 1,041,000 | 1,220 |
| 2003-09-03 | 578 | 603 | 574 | 596 | 747,000 | 1,192 |
| 2003-09-02 | 580 | 580 | 574 | 574 | 341,000 | 1,148 |
| 2003-09-01 | 576 | 578 | 573 | 578 | 231,000 | 1,156 |
| 2003-08-29 | 572 | 576 | 567 | 569 | 242,000 | 1,138 |
| 2003-08-28 | 560 | 570 | 560 | 563 | 249,000 | 1,126 |
| 2003-08-27 | 563 | 564 | 560 | 560 | 206,000 | 1,120 |
| 2003-08-26 | 564 | 566 | 561 | 561 | 138,000 | 1,122 |
| 2003-08-25 | 568 | 569 | 562 | 563 | 179,000 | 1,126 |
| 2003-08-22 | 565 | 571 | 563 | 568 | 207,000 | 1,136 |
| 2003-08-21 | 570 | 570 | 561 | 561 | 307,000 | 1,122 |
| 2003-08-20 | 574 | 575 | 569 | 570 | 342,000 | 1,140 |
| 2003-08-19 | 568 | 575 | 568 | 569 | 370,000 | 1,138 |
| 2003-08-18 | 571 | 572 | 561 | 564 | 241,000 | 1,128 |
| 2003-08-15 | 562 | 562 | 558 | 559 | 192,000 | 1,118 |
| 2003-08-14 | 557 | 563 | 550 | 561 | 212,000 | 1,122 |
| 2003-08-13 | 558 | 562 | 555 | 558 | 175,000 | 1,116 |
| 2003-08-12 | 560 | 560 | 543 | 547 | 159,000 | 1,094 |
| 2003-08-11 | 540 | 552 | 539 | 550 | 129,000 | 1,100 |
| 2003-08-08 | 533 | 537 | 530 | 533 | 210,000 | 1,066 |
| 2003-08-07 | 542 | 544 | 536 | 540 | 300,000 | 1,080 |
| 2003-08-06 | 556 | 556 | 542 | 552 | 212,000 | 1,104 |
| 2003-08-05 | 565 | 565 | 556 | 561 | 159,000 | 1,122 |
| 2003-08-04 | 575 | 576 | 565 | 567 | 154,000 | 1,134 |
| 2003-08-01 | 571 | 573 | 564 | 572 | 227,000 | 1,144 |
| 2003-07-31 | 564 | 569 | 561 | 566 | 172,000 | 1,132 |
| 2003-07-30 | 571 | 573 | 564 | 569 | 233,000 | 1,138 |
| 2003-07-29 | 565 | 575 | 563 | 573 | 276,000 | 1,146 |
| 2003-07-28 | 564 | 567 | 560 | 566 | 326,000 | 1,132 |
| 2003-07-25 | 563 | 567 | 554 | 554 | 630,000 | 1,108 |
| 2003-07-24 | 585 | 585 | 570 | 570 | 436,000 | 1,140 |
| 2003-07-23 | 582 | 594 | 582 | 588 | 393,000 | 1,176 |
| 2003-07-22 | 584 | 585 | 572 | 577 | 140,000 | 1,154 |
| 2003-07-18 | 575 | 585 | 566 | 584 | 396,000 | 1,168 |
| 2003-07-17 | 598 | 598 | 583 | 585 | 266,000 | 1,170 |
| 2003-07-16 | 612 | 613 | 600 | 603 | 268,000 | 1,206 |
| 2003-07-15 | 634 | 634 | 612 | 623 | 376,000 | 1,246 |
| 2003-07-14 | 614 | 631 | 612 | 627 | 376,000 | 1,254 |
| 2003-07-11 | 614 | 616 | 608 | 612 | 216,000 | 1,224 |
| 2003-07-10 | 613 | 626 | 613 | 618 | 307,000 | 1,236 |
| 2003-07-09 | 598 | 611 | 592 | 603 | 446,000 | 1,206 |
| 2003-07-08 | 618 | 618 | 595 | 600 | 781,000 | 1,200 |
| 2003-07-07 | 624 | 627 | 614 | 614 | 380,000 | 1,228 |
| 2003-07-04 | 624 | 633 | 618 | 621 | 371,000 | 1,242 |
| 2003-07-03 | 653 | 655 | 613 | 620 | 731,000 | 1,240 |
| 2003-07-02 | 635 | 657 | 633 | 647 | 1,157,000 | 1,294 |
| 2003-07-01 | 636 | 636 | 627 | 632 | 589,000 | 1,264 |
| 2003-06-30 | 640 | 644 | 627 | 644 | 752,000 | 1,288 |
| 2003-06-27 | 617 | 637 | 606 | 633 | 1,077,000 | 1,266 |
| 2003-06-26 | 601 | 615 | 598 | 615 | 840,000 | 1,230 |
| 2003-06-25 | 594 | 597 | 589 | 591 | 297,000 | 1,182 |
| 2003-06-24 | 600 | 602 | 590 | 594 | 619,000 | 1,188 |
| 2003-06-23 | 607 | 623 | 600 | 610 | 665,000 | 1,220 |
| 2003-06-20 | 625 | 630 | 616 | 617 | 634,000 | 1,234 |
| 2003-06-19 | 625 | 644 | 623 | 638 | 3,238,000 | 1,276 |
| 2003-06-18 | 572 | 619 | 570 | 618 | 3,666,000 | 1,236 |
| 2003-06-17 | 558 | 563 | 552 | 562 | 409,000 | 1,124 |
| 2003-06-16 | 555 | 556 | 545 | 549 | 176,000 | 1,098 |
| 2003-06-13 | 558 | 558 | 551 | 556 | 350,000 | 1,112 |
| 2003-06-12 | 569 | 569 | 545 | 559 | 461,000 | 1,118 |
| 2003-06-11 | 560 | 570 | 560 | 564 | 917,000 | 1,128 |
| 2003-06-10 | 550 | 559 | 547 | 559 | 410,000 | 1,118 |
| 2003-06-09 | 550 | 554 | 541 | 554 | 286,000 | 1,108 |
| 2003-06-06 | 541 | 552 | 538 | 548 | 230,000 | 1,096 |
| 2003-06-05 | 560 | 560 | 536 | 543 | 521,000 | 1,086 |
| 2003-06-04 | 525 | 549 | 524 | 546 | 275,000 | 1,092 |
| 2003-06-03 | 533 | 533 | 525 | 526 | 232,000 | 1,052 |
| 2003-06-02 | 537 | 537 | 528 | 535 | 221,000 | 1,070 |
| 2003-05-30 | 521 | 533 | 520 | 533 | 195,000 | 1,066 |
| 2003-05-29 | 531 | 531 | 525 | 526 | 98,000 | 1,052 |
| 2003-05-28 | 535 | 535 | 521 | 521 | 137,000 | 1,042 |
| 2003-05-27 | 531 | 532 | 518 | 518 | 113,000 | 1,036 |
| 2003-05-26 | 527 | 537 | 522 | 532 | 177,000 | 1,064 |
| 2003-05-23 | 528 | 530 | 523 | 523 | 104,000 | 1,046 |
| 2003-05-22 | 517 | 528 | 517 | 527 | 83,000 | 1,054 |
| 2003-05-21 | 524 | 525 | 515 | 517 | 212,000 | 1,034 |
| 2003-05-20 | 530 | 531 | 526 | 527 | 287,000 | 1,054 |
| 2003-05-19 | 533 | 536 | 525 | 531 | 365,000 | 1,062 |
| 2003-05-16 | 559 | 559 | 542 | 548 | 223,000 | 1,096 |
| 2003-05-15 | 563 | 563 | 551 | 560 | 285,000 | 1,120 |
| 2003-05-14 | 545 | 561 | 545 | 560 | 665,000 | 1,120 |
| 2003-05-13 | 539 | 552 | 535 | 544 | 341,000 | 1,088 |
| 2003-05-12 | 539 | 539 | 533 | 537 | 169,000 | 1,074 |
| 2003-05-09 | 533 | 538 | 521 | 538 | 297,000 | 1,076 |
| 2003-05-08 | 521 | 538 | 520 | 532 | 907,000 | 1,064 |
| 2003-05-07 | 501 | 520 | 498 | 520 | 475,000 | 1,040 |
| 2003-05-06 | 496 | 504 | 494 | 497 | 241,000 | 994 |
| 2003-05-02 | 493 | 495 | 492 | 493 | 283,000 | 986 |
| 2003-05-01 | 504 | 504 | 491 | 495 | 292,000 | 990 |
| 2003-04-30 | 497 | 503 | 496 | 500 | 138,000 | 1,000 |
| 2003-04-28 | 492 | 496 | 490 | 493 | 164,000 | 986 |
| 2003-04-25 | 510 | 515 | 498 | 498 | 188,000 | 996 |
| 2003-04-24 | 507 | 508 | 497 | 497 | 181,000 | 994 |
| 2003-04-23 | 522 | 523 | 507 | 508 | 212,000 | 1,016 |
| 2003-04-22 | 510 | 520 | 507 | 517 | 506,000 | 1,034 |
| 2003-04-21 | 497 | 497 | 490 | 496 | 121,000 | 992 |
| 2003-04-18 | 505 | 505 | 490 | 494 | 235,000 | 988 |
| 2003-04-17 | 502 | 512 | 501 | 502 | 206,000 | 1,004 |
| 2003-04-16 | 499 | 502 | 495 | 500 | 102,000 | 1,000 |
| 2003-04-15 | 497 | 502 | 495 | 499 | 135,000 | 998 |
| 2003-04-14 | 513 | 522 | 495 | 497 | 154,000 | 994 |
| 2003-04-11 | 506 | 511 | 502 | 511 | 136,000 | 1,022 |
| 2003-04-10 | 515 | 517 | 504 | 506 | 233,000 | 1,012 |
| 2003-04-09 | 516 | 524 | 515 | 520 | 223,000 | 1,040 |
| 2003-04-08 | 522 | 522 | 514 | 518 | 324,000 | 1,036 |
| 2003-04-07 | 525 | 525 | 520 | 520 | 165,000 | 1,040 |
| 2003-04-04 | 520 | 525 | 515 | 522 | 179,000 | 1,044 |
| 2003-04-03 | 541 | 541 | 521 | 521 | 81,000 | 1,042 |
| 2003-04-02 | 539 | 539 | 515 | 530 | 162,000 | 1,060 |
| 2003-04-01 | 520 | 535 | 517 | 533 | 194,000 | 1,066 |
| 2003-03-31 | 526 | 537 | 524 | 524 | 160,000 | 1,048 |
| 2003-03-28 | 544 | 544 | 539 | 539 | 71,000 | 1,078 |
| 2003-03-27 | 545 | 545 | 535 | 543 | 134,000 | 1,086 |
| 2003-03-26 | 545 | 548 | 541 | 547 | 88,000 | 1,094 |
| 2003-03-25 | 533 | 552 | 533 | 549 | 95,000 | 1,098 |
| 2003-03-24 | 556 | 557 | 551 | 554 | 189,000 | 1,108 |
| 2003-03-20 | 538 | 543 | 533 | 543 | 232,000 | 1,086 |
| 2003-03-19 | 530 | 530 | 517 | 527 | 193,000 | 1,054 |
| 2003-03-18 | 540 | 545 | 533 | 536 | 209,000 | 1,072 |
| 2003-03-17 | 545 | 545 | 526 | 528 | 239,000 | 1,056 |
| 2003-03-14 | 568 | 568 | 544 | 545 | 424,000 | 1,090 |
| 2003-03-13 | 561 | 570 | 554 | 554 | 221,000 | 1,108 |
| 2003-03-12 | 546 | 557 | 541 | 556 | 234,000 | 1,112 |
| 2003-03-11 | 553 | 557 | 544 | 546 | 537,000 | 1,092 |
| 2003-03-10 | 562 | 569 | 553 | 561 | 662,000 | 1,122 |
| 2003-03-07 | 595 | 599 | 582 | 582 | 433,000 | 1,164 |
| 2003-03-06 | 614 | 620 | 600 | 603 | 943,000 | 1,206 |
| 2003-03-05 | 580 | 608 | 579 | 604 | 1,498,000 | 1,208 |
| 2003-03-04 | 574 | 580 | 565 | 580 | 320,000 | 1,160 |
| 2003-03-03 | 573 | 573 | 555 | 571 | 299,000 | 1,142 |
| 2003-02-28 | 573 | 577 | 567 | 573 | 324,000 | 1,146 |
| 2003-02-27 | 560 | 575 | 555 | 573 | 355,000 | 1,146 |
| 2003-02-26 | 553 | 566 | 553 | 558 | 136,000 | 1,116 |
| 2003-02-25 | 565 | 566 | 551 | 558 | 256,000 | 1,116 |
| 2003-02-24 | 571 | 575 | 568 | 569 | 212,000 | 1,138 |
| 2003-02-21 | 581 | 581 | 565 | 574 | 434,000 | 1,148 |
| 2003-02-20 | 558 | 573 | 557 | 572 | 445,000 | 1,144 |
| 2003-02-19 | 563 | 565 | 555 | 558 | 170,000 | 1,116 |
| 2003-02-18 | 573 | 573 | 559 | 566 | 378,000 | 1,132 |
| 2003-02-17 | 584 | 586 | 572 | 573 | 288,000 | 1,146 |
| 2003-02-14 | 565 | 582 | 565 | 581 | 417,000 | 1,162 |
| 2003-02-13 | 585 | 586 | 572 | 572 | 421,000 | 1,144 |
| 2003-02-12 | 591 | 595 | 572 | 586 | 915,000 | 1,172 |
| 2003-02-10 | 570 | 588 | 568 | 587 | 2,124,000 | 1,174 |
| 2003-02-07 | 558 | 568 | 552 | 567 | 2,728,000 | 1,134 |
| 2003-02-06 | 508 | 544 | 506 | 543 | 2,002,000 | 1,086 |
| 2003-02-05 | 489 | 504 | 489 | 501 | 275,000 | 1,002 |
| 2003-02-04 | 495 | 498 | 493 | 494 | 149,000 | 988 |
| 2003-02-03 | 476 | 492 | 476 | 490 | 102,000 | 980 |
| 2003-01-31 | 477 | 483 | 475 | 479 | 288,000 | 958 |
| 2003-01-30 | 490 | 493 | 485 | 487 | 128,000 | 974 |
| 2003-01-29 | 503 | 503 | 488 | 493 | 282,000 | 986 |
| 2003-01-28 | 495 | 501 | 493 | 498 | 246,000 | 996 |
| 2003-01-27 | 500 | 503 | 496 | 503 | 300,000 | 1,006 |
| 2003-01-24 | 496 | 505 | 496 | 505 | 494,000 | 1,010 |
| 2003-01-23 | 493 | 497 | 488 | 496 | 364,000 | 992 |
| 2003-01-22 | 507 | 507 | 497 | 502 | 344,000 | 1,004 |
| 2003-01-21 | 496 | 507 | 496 | 507 | 221,000 | 1,014 |
| 2003-01-20 | 498 | 510 | 492 | 503 | 876,000 | 1,006 |
| 2003-01-17 | 492 | 497 | 487 | 497 | 389,000 | 994 |
| 2003-01-16 | 479 | 490 | 479 | 489 | 381,000 | 978 |
| 2003-01-15 | 483 | 484 | 474 | 484 | 339,000 | 968 |
| 2003-01-14 | 477 | 490 | 473 | 483 | 350,000 | 966 |
| 2003-01-10 | 462 | 474 | 462 | 472 | 184,000 | 944 |
| 2003-01-09 | 467 | 467 | 458 | 460 | 276,000 | 920 |
| 2003-01-08 | 475 | 480 | 472 | 472 | 282,000 | 944 |
| 2003-01-07 | 495 | 496 | 480 | 482 | 291,000 | 964 |
| 2003-01-06 | 499 | 500 | 492 | 494 | 133,000 | 988 |
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
