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
2004-12-30658675655675337,0001,350
2004-12-29654659653654124,0001,308
2004-12-2865265865165596,0001,310
2004-12-27656656650651108,0001,302
2004-12-24651659651655188,0001,310
2004-12-22649655648650154,0001,300
2004-12-21657658646647196,0001,294
2004-12-20653662652655186,0001,310
2004-12-17649656644652183,0001,304
2004-12-16650654644647200,0001,294
2004-12-15650681646650989,0001,300
2004-12-14635648633647300,0001,294
2004-12-13638638630634149,0001,268
2004-12-10639639634637222,0001,274
2004-12-09639639631639160,0001,278
2004-12-08636639633638212,0001,276
2004-12-07642642632636218,0001,272
2004-12-06639642639641208,0001,282
2004-12-03643644638638182,0001,276
2004-12-02642644638642128,0001,284
2004-12-01648648632632284,0001,264
2004-11-30647652646648292,0001,296
2004-11-29645648642647146,0001,294
2004-11-26644647644645120,0001,290
2004-11-25642644637644120,0001,288
2004-11-24630644630643236,0001,286
2004-11-22633635624630212,0001,260
2004-11-19651651633636219,0001,272
2004-11-18657657643643241,0001,286
2004-11-17631656631648700,0001,296
2004-11-16633635629630134,0001,260
2004-11-15621633621633323,0001,266
2004-11-12622622613618172,0001,236
2004-11-11618630618620189,0001,240
2004-11-10624627618620174,0001,240
2004-11-09622629622624107,0001,248
2004-11-08633636623623155,0001,246
2004-11-05624638624636228,0001,272
2004-11-04625626622623100,0001,246
2004-11-02622624620623235,0001,246
2004-11-0162462461962082,0001,240
2004-10-29616622615620190,0001,240
2004-10-28617625614621208,0001,242
2004-10-27610617609613165,0001,226
2004-10-2660460760160595,0001,210
2004-10-25602610600605164,0001,210
2004-10-22607612603612106,0001,224
2004-10-21603607602607162,0001,214
2004-10-20614615604607279,0001,214
2004-10-19610619610613252,0001,226
2004-10-18619619607616283,0001,232
2004-10-15626626615622192,0001,244
2004-10-14639639628632223,0001,264
2004-10-13634641633640189,0001,280
2004-10-12638640635636193,0001,272
2004-10-08641645637639197,0001,278
2004-10-07645648640641180,0001,282
2004-10-06641649638649329,0001,298
2004-10-05645647642646166,0001,292
2004-10-04648651645648221,0001,296
2004-10-01641645636644190,0001,288
2004-09-30635642633636156,0001,272
2004-09-29635640629636267,0001,272
2004-09-28632641630639139,0001,278
2004-09-27644646636641114,0001,282
2004-09-24648652643652199,0001,304
2004-09-22653654642652201,0001,304
2004-09-2165765865065296,0001,304
2004-09-17656658646657235,0001,314
2004-09-16651655647654217,0001,308
2004-09-15652658651658299,0001,316
2004-09-14660662651651314,0001,302
2004-09-13662663653661183,0001,322
2004-09-10664665648658511,0001,316
2004-09-09668675665665326,0001,330
2004-09-08669671664670354,0001,340
2004-09-07670670662668204,0001,336
2004-09-06667672662668229,0001,336
2004-09-03671673662665229,0001,330
2004-09-02669672666672350,0001,344
2004-09-01667670663670304,0001,340
2004-08-31665666660665223,0001,330
2004-08-30665669662665182,0001,330
2004-08-27665670663667188,0001,334
2004-08-26678678667667196,0001,334
2004-08-25667677667668576,0001,336
2004-08-24667668659665240,0001,330
2004-08-23676676664667204,0001,334
2004-08-206686806656691,190,0001,338
2004-08-19658672656660694,0001,320
2004-08-18655656646656170,0001,312
2004-08-17652652644652176,0001,304
2004-08-16657657645650164,0001,300
2004-08-13650660642658394,0001,316
2004-08-12653660650660398,0001,320
2004-08-11643652642648358,0001,296
2004-08-10649649641647155,0001,294
2004-08-09636648631647258,0001,294
2004-08-06640642634642357,0001,284
2004-08-05649655645650207,0001,300
2004-08-04643651640651325,0001,302
2004-08-03656656648652307,0001,304
2004-08-02660660641651466,0001,302
2004-07-30648660645649594,0001,298
2004-07-29632645629641255,0001,282
2004-07-28638643631634170,0001,268
2004-07-27639643625631447,0001,262
2004-07-26639644636641176,0001,282
2004-07-23657660647647374,0001,294
2004-07-22655664645649989,0001,298
2004-07-216426656426552,476,0001,310
2004-07-20632636628636587,0001,272
2004-07-16621628617624203,0001,248
2004-07-15619627619620122,0001,240
2004-07-14634635616616356,0001,232
2004-07-13633633625629119,0001,258
2004-07-12620629618626181,0001,252
2004-07-09604619604619291,0001,238
2004-07-08605609602607150,0001,214
2004-07-07608608598601321,0001,202
2004-07-06619619609613229,0001,226
2004-07-05613617607612389,0001,224
2004-07-02630633623623570,0001,246
2004-07-01640647640642425,0001,284
2004-06-30633638632638237,0001,276
2004-06-29635640630637241,0001,274
2004-06-28641642636639242,0001,278
2004-06-25635640629638428,0001,276
2004-06-24628633625630257,0001,260
2004-06-23623628621626148,0001,252
2004-06-22628628620623176,0001,246
2004-06-21623634618622473,0001,244
2004-06-18622624610620225,0001,240
2004-06-17622622615620174,0001,240
2004-06-16615620615620158,0001,240
2004-06-15619619610611209,0001,222
2004-06-14620622615618150,0001,236
2004-06-11620621613620315,0001,240
2004-06-10615624612621239,0001,242
2004-06-09614616611616112,0001,232
2004-06-08615617605617259,0001,234
2004-06-07606617606614317,0001,228
2004-06-04596600595600136,0001,200
2004-06-03598603594598193,0001,196
2004-06-0260060059759776,0001,194
2004-06-01596602594597104,0001,194
2004-05-31602602592593166,0001,186
2004-05-28589604589601280,0001,202
2004-05-27592595588593139,0001,186
2004-05-26593599590594115,0001,188
2004-05-25593598586595171,0001,190
2004-05-24600604590591157,0001,182
2004-05-21600602594600221,0001,200
2004-05-20597603588600268,0001,200
2004-05-19577597574596395,0001,192
2004-05-18546584546582416,0001,164
2004-05-17571576557563311,0001,126
2004-05-14575583563581297,0001,162
2004-05-13586586568569197,0001,138
2004-05-12582586576585275,0001,170
2004-05-11561579557575343,0001,150
2004-05-10591600570571483,0001,142
2004-05-07600600591591301,0001,182
2004-05-06614614604604274,0001,208
2004-04-30617617603614389,0001,228
2004-04-28640640625629483,0001,258
2004-04-27645646637641799,0001,282
2004-04-266306476306401,059,0001,280
2004-04-23621628619628393,0001,256
2004-04-22619624614618215,0001,236
2004-04-21623624617620240,0001,240
2004-04-20618630614621621,0001,242
2004-04-19620620605615309,0001,230
2004-04-16601612601610266,0001,220
2004-04-15615615600608319,0001,216
2004-04-14615615608610218,0001,220
2004-04-13622624616617315,0001,234
2004-04-12610617608615256,0001,230
2004-04-09611619606610362,0001,220
2004-04-08630631619620530,0001,240
2004-04-076296416206311,364,0001,262
2004-04-066086346076262,298,0001,252
2004-04-05601605600605358,0001,210
2004-04-02599603597600271,0001,200
2004-04-01603609597599417,0001,198
2004-03-31608611599606336,0001,212
2004-03-30594606593604676,0001,208
2004-03-29592595589593283,0001,186
2004-03-26594596589592277,0001,184
2004-03-25590595587593387,0001,186
2004-03-24590592586591191,0001,182
2004-03-23589593582593230,0001,186
2004-03-22590593588591179,0001,182
2004-03-19590592587587238,0001,174
2004-03-18594595587587313,0001,174
2004-03-17585592585592385,0001,184
2004-03-16590590585586199,0001,172
2004-03-15589595587587244,0001,174
2004-03-12587589582586437,0001,172
2004-03-11586595586592228,0001,184
2004-03-10601602593595276,0001,190
2004-03-09599603597603320,0001,206
2004-03-08592604583602664,0001,204
2004-03-05596596588592325,0001,184
2004-03-04585596585596497,0001,192
2004-03-03580589580589417,0001,178
2004-03-02587588576582542,0001,164
2004-03-01578589573583908,0001,166
2004-02-27567574564572329,0001,144
2004-02-26569569559564359,0001,128
2004-02-25559572559572448,0001,144
2004-02-24563563556556164,0001,112
2004-02-23559565557562176,0001,124
2004-02-20562562555558175,0001,116
2004-02-19566566558560237,0001,120
2004-02-18558565557565230,0001,130
2004-02-17556558555556148,0001,112
2004-02-16554560554559132,0001,118
2004-02-13559560556556125,0001,112
2004-02-12560563557559237,0001,118
2004-02-10553560553556113,0001,112
2004-02-09556559550551178,0001,102
2004-02-06557558551556187,0001,112
2004-02-05553562553557172,0001,114
2004-02-04567567552556199,0001,112
2004-02-03569569560562256,0001,124
2004-02-02555568553568295,0001,136
2004-01-30549557548550196,0001,100
2004-01-29552553549549208,0001,098
2004-01-28557559553553158,0001,106
2004-01-27562562557559177,0001,118
2004-01-26565565555556236,0001,112
2004-01-23573573563565347,0001,130
2004-01-22550577549575895,0001,150
2004-01-21551554549549144,0001,098
2004-01-20550555543552252,0001,104
2004-01-19544547543544140,0001,088
2004-01-16542545535543152,0001,086
2004-01-15547547537538292,0001,076
2004-01-14543549540546203,0001,092
2004-01-13550554545546302,0001,092
2004-01-09558560544547600,0001,094
2004-01-08552562551554529,0001,108
2004-01-07549552547550319,0001,100
2004-01-06549550542545290,0001,090
2004-01-05544544541543113,0001,086

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