4521 科研製薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 915 | 926 | 915 | 919 | 199,000 | 1,838 |
| 2005-12-29 | 922 | 924 | 912 | 915 | 226,000 | 1,830 |
| 2005-12-28 | 905 | 922 | 904 | 919 | 294,000 | 1,838 |
| 2005-12-27 | 915 | 920 | 908 | 913 | 314,000 | 1,826 |
| 2005-12-26 | 917 | 940 | 917 | 923 | 456,000 | 1,846 |
| 2005-12-22 | 913 | 916 | 905 | 915 | 504,000 | 1,830 |
| 2005-12-21 | 898 | 914 | 897 | 913 | 904,000 | 1,826 |
| 2005-12-20 | 888 | 904 | 885 | 894 | 1,304,000 | 1,788 |
| 2005-12-19 | 841 | 856 | 841 | 854 | 371,000 | 1,708 |
| 2005-12-16 | 834 | 846 | 834 | 841 | 293,000 | 1,682 |
| 2005-12-15 | 850 | 851 | 835 | 835 | 509,000 | 1,670 |
| 2005-12-14 | 856 | 858 | 850 | 852 | 368,000 | 1,704 |
| 2005-12-13 | 865 | 871 | 854 | 859 | 287,000 | 1,718 |
| 2005-12-12 | 875 | 875 | 865 | 865 | 198,000 | 1,730 |
| 2005-12-09 | 854 | 870 | 854 | 865 | 383,000 | 1,730 |
| 2005-12-08 | 860 | 865 | 851 | 854 | 285,000 | 1,708 |
| 2005-12-07 | 866 | 876 | 864 | 864 | 214,000 | 1,728 |
| 2005-12-06 | 879 | 881 | 869 | 869 | 332,000 | 1,738 |
| 2005-12-05 | 884 | 887 | 876 | 881 | 666,000 | 1,762 |
| 2005-12-02 | 890 | 890 | 876 | 878 | 549,000 | 1,756 |
| 2005-12-01 | 874 | 887 | 873 | 885 | 382,000 | 1,770 |
| 2005-11-30 | 880 | 888 | 870 | 875 | 436,000 | 1,750 |
| 2005-11-29 | 870 | 880 | 870 | 878 | 395,000 | 1,756 |
| 2005-11-28 | 875 | 875 | 863 | 867 | 252,000 | 1,734 |
| 2005-11-25 | 862 | 862 | 856 | 860 | 170,000 | 1,720 |
| 2005-11-24 | 864 | 870 | 858 | 861 | 260,000 | 1,722 |
| 2005-11-22 | 870 | 872 | 861 | 863 | 187,000 | 1,726 |
| 2005-11-21 | 867 | 876 | 863 | 865 | 323,000 | 1,730 |
| 2005-11-18 | 870 | 870 | 858 | 862 | 205,000 | 1,724 |
| 2005-11-17 | 863 | 870 | 859 | 865 | 259,000 | 1,730 |
| 2005-11-16 | 853 | 880 | 845 | 870 | 458,000 | 1,740 |
| 2005-11-15 | 870 | 870 | 856 | 856 | 242,000 | 1,712 |
| 2005-11-14 | 880 | 882 | 867 | 877 | 320,000 | 1,754 |
| 2005-11-11 | 867 | 881 | 867 | 876 | 907,000 | 1,752 |
| 2005-11-10 | 854 | 868 | 847 | 865 | 691,000 | 1,730 |
| 2005-11-09 | 861 | 863 | 844 | 850 | 413,000 | 1,700 |
| 2005-11-08 | 844 | 861 | 838 | 858 | 524,000 | 1,716 |
| 2005-11-07 | 834 | 842 | 833 | 840 | 402,000 | 1,680 |
| 2005-11-04 | 829 | 835 | 825 | 830 | 446,000 | 1,660 |
| 2005-11-02 | 830 | 831 | 823 | 828 | 289,000 | 1,656 |
| 2005-11-01 | 823 | 835 | 823 | 827 | 244,000 | 1,654 |
| 2005-10-31 | 827 | 827 | 821 | 823 | 221,000 | 1,646 |
| 2005-10-28 | 826 | 830 | 814 | 820 | 296,000 | 1,640 |
| 2005-10-27 | 828 | 833 | 825 | 831 | 217,000 | 1,662 |
| 2005-10-26 | 842 | 842 | 824 | 832 | 193,000 | 1,664 |
| 2005-10-25 | 839 | 843 | 833 | 842 | 360,000 | 1,684 |
| 2005-10-24 | 823 | 838 | 818 | 837 | 348,000 | 1,674 |
| 2005-10-21 | 815 | 825 | 813 | 824 | 221,000 | 1,648 |
| 2005-10-20 | 833 | 833 | 819 | 828 | 461,000 | 1,656 |
| 2005-10-19 | 841 | 842 | 810 | 818 | 670,000 | 1,636 |
| 2005-10-18 | 843 | 853 | 843 | 844 | 204,000 | 1,688 |
| 2005-10-17 | 839 | 848 | 837 | 839 | 130,000 | 1,678 |
| 2005-10-14 | 852 | 855 | 842 | 843 | 221,000 | 1,686 |
| 2005-10-13 | 850 | 858 | 844 | 858 | 258,000 | 1,716 |
| 2005-10-12 | 852 | 858 | 847 | 851 | 301,000 | 1,702 |
| 2005-10-11 | 838 | 858 | 832 | 858 | 501,000 | 1,716 |
| 2005-10-07 | 825 | 834 | 821 | 834 | 414,000 | 1,668 |
| 2005-10-06 | 836 | 848 | 831 | 831 | 332,000 | 1,662 |
| 2005-10-05 | 856 | 856 | 845 | 849 | 243,000 | 1,698 |
| 2005-10-04 | 846 | 856 | 843 | 856 | 353,000 | 1,712 |
| 2005-10-03 | 838 | 851 | 838 | 840 | 395,000 | 1,680 |
| 2005-09-30 | 854 | 854 | 835 | 844 | 328,000 | 1,688 |
| 2005-09-29 | 859 | 859 | 841 | 855 | 368,000 | 1,710 |
| 2005-09-28 | 856 | 863 | 853 | 857 | 287,000 | 1,714 |
| 2005-09-27 | 872 | 875 | 862 | 863 | 301,000 | 1,726 |
| 2005-09-26 | 854 | 872 | 852 | 872 | 735,000 | 1,744 |
| 2005-09-22 | 833 | 855 | 833 | 850 | 826,000 | 1,700 |
| 2005-09-21 | 821 | 840 | 820 | 830 | 527,000 | 1,660 |
| 2005-09-20 | 818 | 821 | 815 | 818 | 430,000 | 1,636 |
| 2005-09-16 | 822 | 830 | 809 | 815 | 672,000 | 1,630 |
| 2005-09-15 | 804 | 820 | 803 | 820 | 416,000 | 1,640 |
| 2005-09-14 | 810 | 810 | 803 | 803 | 192,000 | 1,606 |
| 2005-09-13 | 807 | 814 | 806 | 810 | 228,000 | 1,620 |
| 2005-09-12 | 810 | 813 | 806 | 807 | 231,000 | 1,614 |
| 2005-09-09 | 802 | 808 | 801 | 807 | 340,000 | 1,614 |
| 2005-09-08 | 811 | 811 | 801 | 806 | 151,000 | 1,612 |
| 2005-09-07 | 805 | 814 | 804 | 809 | 200,000 | 1,618 |
| 2005-09-06 | 812 | 812 | 802 | 804 | 208,000 | 1,608 |
| 2005-09-05 | 818 | 818 | 811 | 815 | 184,000 | 1,630 |
| 2005-09-02 | 811 | 820 | 811 | 816 | 546,000 | 1,632 |
| 2005-09-01 | 807 | 814 | 806 | 810 | 469,000 | 1,620 |
| 2005-08-31 | 797 | 806 | 796 | 804 | 210,000 | 1,608 |
| 2005-08-30 | 799 | 800 | 795 | 795 | 177,000 | 1,590 |
| 2005-08-29 | 793 | 800 | 792 | 796 | 258,000 | 1,592 |
| 2005-08-26 | 797 | 800 | 790 | 800 | 287,000 | 1,600 |
| 2005-08-25 | 800 | 800 | 796 | 797 | 195,000 | 1,594 |
| 2005-08-24 | 797 | 803 | 795 | 799 | 357,000 | 1,598 |
| 2005-08-23 | 809 | 809 | 802 | 802 | 194,000 | 1,604 |
| 2005-08-22 | 805 | 811 | 802 | 809 | 412,000 | 1,618 |
| 2005-08-19 | 797 | 797 | 792 | 794 | 216,000 | 1,588 |
| 2005-08-18 | 793 | 796 | 790 | 792 | 235,000 | 1,584 |
| 2005-08-17 | 790 | 798 | 790 | 793 | 307,000 | 1,586 |
| 2005-08-16 | 795 | 796 | 786 | 790 | 199,000 | 1,580 |
| 2005-08-15 | 791 | 799 | 791 | 795 | 193,000 | 1,590 |
| 2005-08-12 | 791 | 800 | 791 | 797 | 225,000 | 1,594 |
| 2005-08-11 | 800 | 800 | 793 | 794 | 197,000 | 1,588 |
| 2005-08-10 | 791 | 797 | 791 | 795 | 195,000 | 1,590 |
| 2005-08-09 | 780 | 791 | 780 | 788 | 268,000 | 1,576 |
| 2005-08-08 | 766 | 782 | 762 | 776 | 304,000 | 1,552 |
| 2005-08-05 | 770 | 777 | 769 | 772 | 519,000 | 1,544 |
| 2005-08-04 | 795 | 799 | 778 | 779 | 405,000 | 1,558 |
| 2005-08-03 | 801 | 806 | 798 | 800 | 322,000 | 1,600 |
| 2005-08-02 | 809 | 810 | 801 | 807 | 325,000 | 1,614 |
| 2005-08-01 | 808 | 814 | 807 | 813 | 274,000 | 1,626 |
| 2005-07-29 | 811 | 817 | 808 | 809 | 405,000 | 1,618 |
| 2005-07-28 | 813 | 815 | 810 | 810 | 230,000 | 1,620 |
| 2005-07-27 | 813 | 813 | 808 | 810 | 189,000 | 1,620 |
| 2005-07-26 | 809 | 813 | 805 | 813 | 329,000 | 1,626 |
| 2005-07-25 | 794 | 817 | 794 | 811 | 472,000 | 1,622 |
| 2005-07-22 | 805 | 805 | 792 | 797 | 299,000 | 1,594 |
| 2005-07-21 | 807 | 808 | 800 | 804 | 305,000 | 1,608 |
| 2005-07-20 | 796 | 811 | 796 | 808 | 714,000 | 1,616 |
| 2005-07-19 | 807 | 813 | 796 | 796 | 654,000 | 1,592 |
| 2005-07-15 | 815 | 816 | 809 | 809 | 388,000 | 1,618 |
| 2005-07-14 | 817 | 821 | 812 | 815 | 778,000 | 1,630 |
| 2005-07-13 | 805 | 817 | 804 | 815 | 907,000 | 1,630 |
| 2005-07-12 | 800 | 804 | 795 | 804 | 501,000 | 1,608 |
| 2005-07-11 | 800 | 800 | 794 | 796 | 249,000 | 1,592 |
| 2005-07-08 | 794 | 804 | 793 | 793 | 714,000 | 1,586 |
| 2005-07-07 | 796 | 800 | 791 | 791 | 588,000 | 1,582 |
| 2005-07-06 | 788 | 807 | 785 | 806 | 1,654,000 | 1,612 |
| 2005-07-05 | 794 | 794 | 780 | 784 | 832,000 | 1,568 |
| 2005-07-04 | 794 | 794 | 784 | 794 | 655,000 | 1,588 |
| 2005-07-01 | 765 | 797 | 763 | 796 | 2,820,000 | 1,592 |
| 2005-06-30 | 748 | 769 | 747 | 762 | 1,033,000 | 1,524 |
| 2005-06-29 | 744 | 748 | 743 | 748 | 351,000 | 1,496 |
| 2005-06-28 | 746 | 747 | 742 | 744 | 404,000 | 1,488 |
| 2005-06-27 | 738 | 742 | 734 | 742 | 346,000 | 1,484 |
| 2005-06-24 | 739 | 743 | 738 | 741 | 290,000 | 1,482 |
| 2005-06-23 | 745 | 747 | 740 | 741 | 441,000 | 1,482 |
| 2005-06-22 | 742 | 749 | 742 | 747 | 200,000 | 1,494 |
| 2005-06-21 | 740 | 744 | 740 | 742 | 280,000 | 1,484 |
| 2005-06-20 | 750 | 751 | 743 | 744 | 448,000 | 1,488 |
| 2005-06-17 | 747 | 750 | 746 | 748 | 334,000 | 1,496 |
| 2005-06-16 | 746 | 750 | 744 | 747 | 492,000 | 1,494 |
| 2005-06-15 | 748 | 749 | 740 | 747 | 586,000 | 1,494 |
| 2005-06-14 | 726 | 753 | 725 | 744 | 928,000 | 1,488 |
| 2005-06-13 | 736 | 736 | 729 | 729 | 196,000 | 1,458 |
| 2005-06-10 | 739 | 743 | 734 | 737 | 425,000 | 1,474 |
| 2005-06-09 | 734 | 740 | 732 | 737 | 455,000 | 1,474 |
| 2005-06-08 | 726 | 733 | 723 | 729 | 347,000 | 1,458 |
| 2005-06-07 | 726 | 729 | 720 | 725 | 329,000 | 1,450 |
| 2005-06-06 | 728 | 731 | 716 | 724 | 691,000 | 1,448 |
| 2005-06-03 | 712 | 727 | 712 | 727 | 418,000 | 1,454 |
| 2005-06-02 | 711 | 717 | 710 | 712 | 237,000 | 1,424 |
| 2005-06-01 | 711 | 713 | 707 | 709 | 385,000 | 1,418 |
| 2005-05-31 | 712 | 722 | 710 | 712 | 298,000 | 1,424 |
| 2005-05-30 | 708 | 715 | 708 | 712 | 244,000 | 1,424 |
| 2005-05-27 | 703 | 711 | 703 | 707 | 196,000 | 1,414 |
| 2005-05-26 | 705 | 709 | 701 | 703 | 121,000 | 1,406 |
| 2005-05-25 | 715 | 716 | 705 | 707 | 245,000 | 1,414 |
| 2005-05-24 | 705 | 714 | 705 | 714 | 280,000 | 1,428 |
| 2005-05-23 | 712 | 712 | 702 | 702 | 268,000 | 1,404 |
| 2005-05-20 | 717 | 717 | 708 | 713 | 250,000 | 1,426 |
| 2005-05-19 | 702 | 715 | 701 | 711 | 209,000 | 1,422 |
| 2005-05-18 | 707 | 707 | 696 | 696 | 119,000 | 1,392 |
| 2005-05-17 | 714 | 720 | 698 | 698 | 432,000 | 1,396 |
| 2005-05-16 | 723 | 725 | 715 | 715 | 198,000 | 1,430 |
| 2005-05-13 | 733 | 733 | 723 | 724 | 673,000 | 1,448 |
| 2005-05-12 | 752 | 760 | 736 | 740 | 510,000 | 1,480 |
| 2005-05-11 | 749 | 753 | 744 | 752 | 181,000 | 1,504 |
| 2005-05-10 | 753 | 753 | 746 | 752 | 280,000 | 1,504 |
| 2005-05-09 | 749 | 753 | 742 | 752 | 286,000 | 1,504 |
| 2005-05-06 | 747 | 750 | 745 | 750 | 238,000 | 1,500 |
| 2005-05-02 | 735 | 742 | 734 | 738 | 352,000 | 1,476 |
| 2005-04-28 | 739 | 753 | 737 | 753 | 415,000 | 1,506 |
| 2005-04-27 | 724 | 738 | 724 | 738 | 207,000 | 1,476 |
| 2005-04-26 | 731 | 733 | 727 | 732 | 175,000 | 1,464 |
| 2005-04-25 | 722 | 735 | 722 | 734 | 161,000 | 1,468 |
| 2005-04-22 | 726 | 728 | 718 | 718 | 165,000 | 1,436 |
| 2005-04-21 | 710 | 725 | 709 | 721 | 526,000 | 1,442 |
| 2005-04-20 | 729 | 737 | 713 | 713 | 411,000 | 1,426 |
| 2005-04-19 | 710 | 724 | 709 | 711 | 284,000 | 1,422 |
| 2005-04-18 | 730 | 740 | 706 | 707 | 791,000 | 1,414 |
| 2005-04-15 | 722 | 754 | 722 | 744 | 761,000 | 1,488 |
| 2005-04-14 | 731 | 734 | 722 | 731 | 251,000 | 1,462 |
| 2005-04-13 | 733 | 740 | 732 | 740 | 148,000 | 1,480 |
| 2005-04-12 | 734 | 739 | 730 | 733 | 210,000 | 1,466 |
| 2005-04-11 | 732 | 733 | 726 | 733 | 216,000 | 1,466 |
| 2005-04-08 | 743 | 744 | 735 | 735 | 190,000 | 1,470 |
| 2005-04-07 | 748 | 748 | 737 | 742 | 141,000 | 1,484 |
| 2005-04-06 | 748 | 751 | 742 | 747 | 331,000 | 1,494 |
| 2005-04-05 | 742 | 748 | 740 | 745 | 248,000 | 1,490 |
| 2005-04-04 | 725 | 742 | 725 | 739 | 385,000 | 1,478 |
| 2005-04-01 | 735 | 739 | 729 | 735 | 218,000 | 1,470 |
| 2005-03-31 | 736 | 743 | 731 | 740 | 596,000 | 1,480 |
| 2005-03-30 | 724 | 729 | 720 | 729 | 254,000 | 1,458 |
| 2005-03-29 | 746 | 746 | 725 | 734 | 248,000 | 1,468 |
| 2005-03-28 | 745 | 752 | 741 | 752 | 191,000 | 1,504 |
| 2005-03-25 | 755 | 758 | 753 | 755 | 182,000 | 1,510 |
| 2005-03-24 | 758 | 762 | 754 | 756 | 331,000 | 1,512 |
| 2005-03-23 | 757 | 763 | 756 | 758 | 404,000 | 1,516 |
| 2005-03-22 | 761 | 765 | 755 | 755 | 351,000 | 1,510 |
| 2005-03-18 | 753 | 758 | 751 | 756 | 236,000 | 1,512 |
| 2005-03-17 | 746 | 752 | 745 | 751 | 361,000 | 1,502 |
| 2005-03-16 | 739 | 755 | 739 | 752 | 460,000 | 1,504 |
| 2005-03-15 | 761 | 763 | 741 | 747 | 541,000 | 1,494 |
| 2005-03-14 | 763 | 772 | 758 | 758 | 854,000 | 1,516 |
| 2005-03-11 | 750 | 760 | 748 | 757 | 1,474,000 | 1,514 |
| 2005-03-10 | 738 | 754 | 737 | 741 | 899,000 | 1,482 |
| 2005-03-09 | 729 | 743 | 729 | 743 | 672,000 | 1,486 |
| 2005-03-08 | 726 | 732 | 723 | 729 | 504,000 | 1,458 |
| 2005-03-07 | 718 | 725 | 718 | 725 | 401,000 | 1,450 |
| 2005-03-04 | 718 | 718 | 710 | 717 | 227,000 | 1,434 |
| 2005-03-03 | 709 | 720 | 709 | 718 | 441,000 | 1,436 |
| 2005-03-02 | 709 | 713 | 709 | 710 | 349,000 | 1,420 |
| 2005-03-01 | 700 | 710 | 699 | 710 | 576,000 | 1,420 |
| 2005-02-28 | 701 | 703 | 699 | 700 | 440,000 | 1,400 |
| 2005-02-25 | 694 | 704 | 692 | 704 | 754,000 | 1,408 |
| 2005-02-24 | 690 | 695 | 689 | 694 | 584,000 | 1,388 |
| 2005-02-23 | 685 | 687 | 682 | 687 | 183,000 | 1,374 |
| 2005-02-22 | 690 | 690 | 681 | 690 | 471,000 | 1,380 |
| 2005-02-21 | 685 | 693 | 681 | 690 | 1,167,000 | 1,380 |
| 2005-02-18 | 675 | 678 | 674 | 677 | 210,000 | 1,354 |
| 2005-02-17 | 672 | 674 | 668 | 674 | 236,000 | 1,348 |
| 2005-02-16 | 672 | 674 | 668 | 674 | 234,000 | 1,348 |
| 2005-02-15 | 677 | 678 | 674 | 674 | 131,000 | 1,348 |
| 2005-02-14 | 678 | 680 | 675 | 679 | 191,000 | 1,358 |
| 2005-02-10 | 670 | 676 | 667 | 676 | 191,000 | 1,352 |
| 2005-02-09 | 675 | 675 | 667 | 670 | 185,000 | 1,340 |
| 2005-02-08 | 672 | 676 | 671 | 673 | 218,000 | 1,346 |
| 2005-02-07 | 670 | 676 | 669 | 673 | 172,000 | 1,346 |
| 2005-02-04 | 674 | 675 | 669 | 673 | 253,000 | 1,346 |
| 2005-02-03 | 677 | 678 | 675 | 676 | 244,000 | 1,352 |
| 2005-02-02 | 673 | 679 | 672 | 678 | 379,000 | 1,356 |
| 2005-02-01 | 669 | 672 | 666 | 669 | 296,000 | 1,338 |
| 2005-01-31 | 666 | 672 | 665 | 666 | 245,000 | 1,332 |
| 2005-01-28 | 670 | 671 | 666 | 666 | 166,000 | 1,332 |
| 2005-01-27 | 668 | 671 | 666 | 668 | 260,000 | 1,336 |
| 2005-01-26 | 661 | 668 | 661 | 666 | 206,000 | 1,332 |
| 2005-01-25 | 658 | 664 | 657 | 660 | 191,000 | 1,320 |
| 2005-01-24 | 657 | 661 | 656 | 658 | 115,000 | 1,316 |
| 2005-01-21 | 652 | 659 | 652 | 655 | 231,000 | 1,310 |
| 2005-01-20 | 664 | 664 | 654 | 655 | 170,000 | 1,310 |
| 2005-01-19 | 661 | 670 | 661 | 663 | 229,000 | 1,326 |
| 2005-01-18 | 667 | 667 | 657 | 658 | 235,000 | 1,316 |
| 2005-01-17 | 674 | 674 | 658 | 663 | 518,000 | 1,326 |
| 2005-01-14 | 650 | 655 | 645 | 654 | 226,000 | 1,308 |
| 2005-01-13 | 665 | 665 | 654 | 655 | 219,000 | 1,310 |
| 2005-01-12 | 671 | 671 | 665 | 665 | 200,000 | 1,330 |
| 2005-01-11 | 668 | 672 | 666 | 671 | 254,000 | 1,342 |
| 2005-01-07 | 666 | 670 | 665 | 667 | 167,000 | 1,334 |
| 2005-01-06 | 663 | 667 | 662 | 666 | 205,000 | 1,332 |
| 2005-01-05 | 670 | 673 | 663 | 665 | 273,000 | 1,330 |
| 2005-01-04 | 670 | 673 | 663 | 673 | 184,000 | 1,346 |
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
