4521 科研製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	658	675	655	675	337,000	1,350
2004-12-29	654	659	653	654	124,000	1,308
2004-12-28	652	658	651	655	96,000	1,310
2004-12-27	656	656	650	651	108,000	1,302
2004-12-24	651	659	651	655	188,000	1,310
2004-12-22	649	655	648	650	154,000	1,300
2004-12-21	657	658	646	647	196,000	1,294
2004-12-20	653	662	652	655	186,000	1,310
2004-12-17	649	656	644	652	183,000	1,304
2004-12-16	650	654	644	647	200,000	1,294
2004-12-15	650	681	646	650	989,000	1,300
2004-12-14	635	648	633	647	300,000	1,294
2004-12-13	638	638	630	634	149,000	1,268
2004-12-10	639	639	634	637	222,000	1,274
2004-12-09	639	639	631	639	160,000	1,278
2004-12-08	636	639	633	638	212,000	1,276
2004-12-07	642	642	632	636	218,000	1,272
2004-12-06	639	642	639	641	208,000	1,282
2004-12-03	643	644	638	638	182,000	1,276
2004-12-02	642	644	638	642	128,000	1,284
2004-12-01	648	648	632	632	284,000	1,264
2004-11-30	647	652	646	648	292,000	1,296
2004-11-29	645	648	642	647	146,000	1,294
2004-11-26	644	647	644	645	120,000	1,290
2004-11-25	642	644	637	644	120,000	1,288
2004-11-24	630	644	630	643	236,000	1,286
2004-11-22	633	635	624	630	212,000	1,260
2004-11-19	651	651	633	636	219,000	1,272
2004-11-18	657	657	643	643	241,000	1,286
2004-11-17	631	656	631	648	700,000	1,296
2004-11-16	633	635	629	630	134,000	1,260
2004-11-15	621	633	621	633	323,000	1,266
2004-11-12	622	622	613	618	172,000	1,236
2004-11-11	618	630	618	620	189,000	1,240
2004-11-10	624	627	618	620	174,000	1,240
2004-11-09	622	629	622	624	107,000	1,248
2004-11-08	633	636	623	623	155,000	1,246
2004-11-05	624	638	624	636	228,000	1,272
2004-11-04	625	626	622	623	100,000	1,246
2004-11-02	622	624	620	623	235,000	1,246
2004-11-01	624	624	619	620	82,000	1,240
2004-10-29	616	622	615	620	190,000	1,240
2004-10-28	617	625	614	621	208,000	1,242
2004-10-27	610	617	609	613	165,000	1,226
2004-10-26	604	607	601	605	95,000	1,210
2004-10-25	602	610	600	605	164,000	1,210
2004-10-22	607	612	603	612	106,000	1,224
2004-10-21	603	607	602	607	162,000	1,214
2004-10-20	614	615	604	607	279,000	1,214
2004-10-19	610	619	610	613	252,000	1,226
2004-10-18	619	619	607	616	283,000	1,232
2004-10-15	626	626	615	622	192,000	1,244
2004-10-14	639	639	628	632	223,000	1,264
2004-10-13	634	641	633	640	189,000	1,280
2004-10-12	638	640	635	636	193,000	1,272
2004-10-08	641	645	637	639	197,000	1,278
2004-10-07	645	648	640	641	180,000	1,282
2004-10-06	641	649	638	649	329,000	1,298
2004-10-05	645	647	642	646	166,000	1,292
2004-10-04	648	651	645	648	221,000	1,296
2004-10-01	641	645	636	644	190,000	1,288
2004-09-30	635	642	633	636	156,000	1,272
2004-09-29	635	640	629	636	267,000	1,272
2004-09-28	632	641	630	639	139,000	1,278
2004-09-27	644	646	636	641	114,000	1,282
2004-09-24	648	652	643	652	199,000	1,304
2004-09-22	653	654	642	652	201,000	1,304
2004-09-21	657	658	650	652	96,000	1,304
2004-09-17	656	658	646	657	235,000	1,314
2004-09-16	651	655	647	654	217,000	1,308
2004-09-15	652	658	651	658	299,000	1,316
2004-09-14	660	662	651	651	314,000	1,302
2004-09-13	662	663	653	661	183,000	1,322
2004-09-10	664	665	648	658	511,000	1,316
2004-09-09	668	675	665	665	326,000	1,330
2004-09-08	669	671	664	670	354,000	1,340
2004-09-07	670	670	662	668	204,000	1,336
2004-09-06	667	672	662	668	229,000	1,336
2004-09-03	671	673	662	665	229,000	1,330
2004-09-02	669	672	666	672	350,000	1,344
2004-09-01	667	670	663	670	304,000	1,340
2004-08-31	665	666	660	665	223,000	1,330
2004-08-30	665	669	662	665	182,000	1,330
2004-08-27	665	670	663	667	188,000	1,334
2004-08-26	678	678	667	667	196,000	1,334
2004-08-25	667	677	667	668	576,000	1,336
2004-08-24	667	668	659	665	240,000	1,330
2004-08-23	676	676	664	667	204,000	1,334
2004-08-20	668	680	665	669	1,190,000	1,338
2004-08-19	658	672	656	660	694,000	1,320
2004-08-18	655	656	646	656	170,000	1,312
2004-08-17	652	652	644	652	176,000	1,304
2004-08-16	657	657	645	650	164,000	1,300
2004-08-13	650	660	642	658	394,000	1,316
2004-08-12	653	660	650	660	398,000	1,320
2004-08-11	643	652	642	648	358,000	1,296
2004-08-10	649	649	641	647	155,000	1,294
2004-08-09	636	648	631	647	258,000	1,294
2004-08-06	640	642	634	642	357,000	1,284
2004-08-05	649	655	645	650	207,000	1,300
2004-08-04	643	651	640	651	325,000	1,302
2004-08-03	656	656	648	652	307,000	1,304
2004-08-02	660	660	641	651	466,000	1,302
2004-07-30	648	660	645	649	594,000	1,298
2004-07-29	632	645	629	641	255,000	1,282
2004-07-28	638	643	631	634	170,000	1,268
2004-07-27	639	643	625	631	447,000	1,262
2004-07-26	639	644	636	641	176,000	1,282
2004-07-23	657	660	647	647	374,000	1,294
2004-07-22	655	664	645	649	989,000	1,298
2004-07-21	642	665	642	655	2,476,000	1,310
2004-07-20	632	636	628	636	587,000	1,272
2004-07-16	621	628	617	624	203,000	1,248
2004-07-15	619	627	619	620	122,000	1,240
2004-07-14	634	635	616	616	356,000	1,232
2004-07-13	633	633	625	629	119,000	1,258
2004-07-12	620	629	618	626	181,000	1,252
2004-07-09	604	619	604	619	291,000	1,238
2004-07-08	605	609	602	607	150,000	1,214
2004-07-07	608	608	598	601	321,000	1,202
2004-07-06	619	619	609	613	229,000	1,226
2004-07-05	613	617	607	612	389,000	1,224
2004-07-02	630	633	623	623	570,000	1,246
2004-07-01	640	647	640	642	425,000	1,284
2004-06-30	633	638	632	638	237,000	1,276
2004-06-29	635	640	630	637	241,000	1,274
2004-06-28	641	642	636	639	242,000	1,278
2004-06-25	635	640	629	638	428,000	1,276
2004-06-24	628	633	625	630	257,000	1,260
2004-06-23	623	628	621	626	148,000	1,252
2004-06-22	628	628	620	623	176,000	1,246
2004-06-21	623	634	618	622	473,000	1,244
2004-06-18	622	624	610	620	225,000	1,240
2004-06-17	622	622	615	620	174,000	1,240
2004-06-16	615	620	615	620	158,000	1,240
2004-06-15	619	619	610	611	209,000	1,222
2004-06-14	620	622	615	618	150,000	1,236
2004-06-11	620	621	613	620	315,000	1,240
2004-06-10	615	624	612	621	239,000	1,242
2004-06-09	614	616	611	616	112,000	1,232
2004-06-08	615	617	605	617	259,000	1,234
2004-06-07	606	617	606	614	317,000	1,228
2004-06-04	596	600	595	600	136,000	1,200
2004-06-03	598	603	594	598	193,000	1,196
2004-06-02	600	600	597	597	76,000	1,194
2004-06-01	596	602	594	597	104,000	1,194
2004-05-31	602	602	592	593	166,000	1,186
2004-05-28	589	604	589	601	280,000	1,202
2004-05-27	592	595	588	593	139,000	1,186
2004-05-26	593	599	590	594	115,000	1,188
2004-05-25	593	598	586	595	171,000	1,190
2004-05-24	600	604	590	591	157,000	1,182
2004-05-21	600	602	594	600	221,000	1,200
2004-05-20	597	603	588	600	268,000	1,200
2004-05-19	577	597	574	596	395,000	1,192
2004-05-18	546	584	546	582	416,000	1,164
2004-05-17	571	576	557	563	311,000	1,126
2004-05-14	575	583	563	581	297,000	1,162
2004-05-13	586	586	568	569	197,000	1,138
2004-05-12	582	586	576	585	275,000	1,170
2004-05-11	561	579	557	575	343,000	1,150
2004-05-10	591	600	570	571	483,000	1,142
2004-05-07	600	600	591	591	301,000	1,182
2004-05-06	614	614	604	604	274,000	1,208
2004-04-30	617	617	603	614	389,000	1,228
2004-04-28	640	640	625	629	483,000	1,258
2004-04-27	645	646	637	641	799,000	1,282
2004-04-26	630	647	630	640	1,059,000	1,280
2004-04-23	621	628	619	628	393,000	1,256
2004-04-22	619	624	614	618	215,000	1,236
2004-04-21	623	624	617	620	240,000	1,240
2004-04-20	618	630	614	621	621,000	1,242
2004-04-19	620	620	605	615	309,000	1,230
2004-04-16	601	612	601	610	266,000	1,220
2004-04-15	615	615	600	608	319,000	1,216
2004-04-14	615	615	608	610	218,000	1,220
2004-04-13	622	624	616	617	315,000	1,234
2004-04-12	610	617	608	615	256,000	1,230
2004-04-09	611	619	606	610	362,000	1,220
2004-04-08	630	631	619	620	530,000	1,240
2004-04-07	629	641	620	631	1,364,000	1,262
2004-04-06	608	634	607	626	2,298,000	1,252
2004-04-05	601	605	600	605	358,000	1,210
2004-04-02	599	603	597	600	271,000	1,200
2004-04-01	603	609	597	599	417,000	1,198
2004-03-31	608	611	599	606	336,000	1,212
2004-03-30	594	606	593	604	676,000	1,208
2004-03-29	592	595	589	593	283,000	1,186
2004-03-26	594	596	589	592	277,000	1,184
2004-03-25	590	595	587	593	387,000	1,186
2004-03-24	590	592	586	591	191,000	1,182
2004-03-23	589	593	582	593	230,000	1,186
2004-03-22	590	593	588	591	179,000	1,182
2004-03-19	590	592	587	587	238,000	1,174
2004-03-18	594	595	587	587	313,000	1,174
2004-03-17	585	592	585	592	385,000	1,184
2004-03-16	590	590	585	586	199,000	1,172
2004-03-15	589	595	587	587	244,000	1,174
2004-03-12	587	589	582	586	437,000	1,172
2004-03-11	586	595	586	592	228,000	1,184
2004-03-10	601	602	593	595	276,000	1,190
2004-03-09	599	603	597	603	320,000	1,206
2004-03-08	592	604	583	602	664,000	1,204
2004-03-05	596	596	588	592	325,000	1,184
2004-03-04	585	596	585	596	497,000	1,192
2004-03-03	580	589	580	589	417,000	1,178
2004-03-02	587	588	576	582	542,000	1,164
2004-03-01	578	589	573	583	908,000	1,166
2004-02-27	567	574	564	572	329,000	1,144
2004-02-26	569	569	559	564	359,000	1,128
2004-02-25	559	572	559	572	448,000	1,144
2004-02-24	563	563	556	556	164,000	1,112
2004-02-23	559	565	557	562	176,000	1,124
2004-02-20	562	562	555	558	175,000	1,116
2004-02-19	566	566	558	560	237,000	1,120
2004-02-18	558	565	557	565	230,000	1,130
2004-02-17	556	558	555	556	148,000	1,112
2004-02-16	554	560	554	559	132,000	1,118
2004-02-13	559	560	556	556	125,000	1,112
2004-02-12	560	563	557	559	237,000	1,118
2004-02-10	553	560	553	556	113,000	1,112
2004-02-09	556	559	550	551	178,000	1,102
2004-02-06	557	558	551	556	187,000	1,112
2004-02-05	553	562	553	557	172,000	1,114
2004-02-04	567	567	552	556	199,000	1,112
2004-02-03	569	569	560	562	256,000	1,124
2004-02-02	555	568	553	568	295,000	1,136
2004-01-30	549	557	548	550	196,000	1,100
2004-01-29	552	553	549	549	208,000	1,098
2004-01-28	557	559	553	553	158,000	1,106
2004-01-27	562	562	557	559	177,000	1,118
2004-01-26	565	565	555	556	236,000	1,112
2004-01-23	573	573	563	565	347,000	1,130
2004-01-22	550	577	549	575	895,000	1,150
2004-01-21	551	554	549	549	144,000	1,098
2004-01-20	550	555	543	552	252,000	1,104
2004-01-19	544	547	543	544	140,000	1,088
2004-01-16	542	545	535	543	152,000	1,086
2004-01-15	547	547	537	538	292,000	1,076
2004-01-14	543	549	540	546	203,000	1,092
2004-01-13	550	554	545	546	302,000	1,092
2004-01-09	558	560	544	547	600,000	1,094
2004-01-08	552	562	551	554	529,000	1,108
2004-01-07	549	552	547	550	319,000	1,100
2004-01-06	549	550	542	545	290,000	1,090
2004-01-05	544	544	541	543	113,000	1,086

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30