4521 科研製薬(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2992793192692971,0001,858
2006-12-28930933925930208,0001,860
2006-12-27910934910931357,0001,862
2006-12-26919923915920175,0001,840
2006-12-25915925913915165,0001,830
2006-12-22923926917923223,0001,846
2006-12-21930931923927247,0001,854
2006-12-20927932922932433,0001,864
2006-12-19917925914917278,0001,834
2006-12-18906922905921328,0001,842
2006-12-15903913903912415,0001,824
2006-12-14913917906910569,0001,820
2006-12-13916922915918221,0001,836
2006-12-12920923917921286,0001,842
2006-12-11922922911919218,0001,838
2006-12-08918926917920339,0001,840
2006-12-07914921914918313,0001,836
2006-12-06910924909920354,0001,840
2006-12-05914918903906472,0001,812
2006-12-04893914893913319,0001,826
2006-12-01900926900912505,0001,824
2006-11-30915915898907468,0001,814
2006-11-29901914898913422,0001,826
2006-11-28898902893901349,0001,802
2006-11-27892902887898610,0001,796
2006-11-24893895873891406,0001,782
2006-11-228788958708931,078,0001,786
2006-11-218368778298761,523,0001,752
2006-11-20834843823826619,0001,652
2006-11-17856857845851379,0001,702
2006-11-16847864846859522,0001,718
2006-11-15836845835844328,0001,688
2006-11-14835843832837251,0001,674
2006-11-13829837825834420,0001,668
2006-11-10825837822830609,0001,660
2006-11-09809825809821322,0001,642
2006-11-08816821807810302,0001,620
2006-11-07826826814815206,0001,630
2006-11-06812829808826433,0001,652
2006-11-02809816809813266,0001,626
2006-11-01802811798808227,0001,616
2006-10-31791804786798389,0001,596
2006-10-30809811796796383,0001,592
2006-10-27811812806806243,0001,612
2006-10-26813813804809403,0001,618
2006-10-25813818813816247,0001,632
2006-10-24820820815816144,0001,632
2006-10-23818819812819196,0001,638
2006-10-20804818804816487,0001,632
2006-10-19793801793799310,0001,598
2006-10-18797797786794212,0001,588
2006-10-17786791786789240,0001,578
2006-10-16782793782785243,0001,570
2006-10-13784790778781259,0001,562
2006-10-12796796781781345,0001,562
2006-10-11797800794795290,0001,590
2006-10-10792801790793243,0001,586
2006-10-06804806794795131,0001,590
2006-10-05801807800804235,0001,608
2006-10-04807813796801193,0001,602
2006-10-03806808801802159,0001,604
2006-10-02810812802807196,0001,614
2006-09-29797808797804303,0001,608
2006-09-28820820798801612,0001,602
2006-09-27817819808819443,0001,638
2006-09-26825829804816454,0001,632
2006-09-25791816785812661,0001,624
2006-09-22786788781781215,0001,562
2006-09-21793799786786216,0001,572
2006-09-20798798784786234,0001,572
2006-09-19814814796802242,0001,604
2006-09-15814814800804228,0001,608
2006-09-14803813803810138,0001,620
2006-09-13813820805807102,0001,614
2006-09-12815819809810168,0001,620
2006-09-11813815809810191,0001,620
2006-09-08822823811817347,0001,634
2006-09-07840840824825203,0001,650
2006-09-06837844836839173,0001,678
2006-09-0584184283683797,0001,674
2006-09-04843850841841200,0001,682
2006-09-01858858840841231,0001,682
2006-08-31855862844859186,0001,718
2006-08-30856864850854180,0001,708
2006-08-29846856836849143,0001,698
2006-08-28858858839844205,0001,688
2006-08-25859868855860219,0001,720
2006-08-24864864858859190,0001,718
2006-08-23865865857860135,0001,720
2006-08-22864866856866198,0001,732
2006-08-21861864853864432,0001,728
2006-08-18860860852857242,0001,714
2006-08-17850858850852194,0001,704
2006-08-16847853846849188,0001,698
2006-08-15835850834845168,0001,690
2006-08-1482583381983372,0001,666
2006-08-11817827813824238,0001,648
2006-08-10819829812813352,0001,626
2006-08-09815824807820272,0001,640
2006-08-08807823804815199,0001,630
2006-08-07811818802802318,0001,604
2006-08-04824829806819219,0001,638
2006-08-03827831823823156,0001,646
2006-08-02808824805822175,0001,644
2006-08-01805811803809114,0001,618
2006-07-31808814802803117,0001,606
2006-07-28815815804806239,0001,612
2006-07-27810811798810166,0001,620
2006-07-2681482080880996,0001,618
2006-07-25811821804815163,0001,630
2006-07-24790804787801158,0001,602
2006-07-21800807797799122,0001,598
2006-07-20830837803810202,0001,620
2006-07-19791798785790212,0001,580
2006-07-18795800785791246,0001,582
2006-07-14819822807815280,0001,630
2006-07-13838848832837176,0001,674
2006-07-12863863839847207,0001,694
2006-07-11863863846863204,0001,726
2006-07-10842860839856186,0001,712
2006-07-07841844832843226,0001,686
2006-07-06840841831839274,0001,678
2006-07-05855855845845207,0001,690
2006-07-04860861853857102,0001,714
2006-07-03865867854857142,0001,714
2006-06-30868870852859597,0001,718
2006-06-29831863825863375,0001,726
2006-06-28840846832841153,0001,682
2006-06-27845849835846170,0001,692
2006-06-26837839820836123,0001,672
2006-06-23843844825840288,0001,680
2006-06-22829849829849240,0001,698
2006-06-21824825816821153,0001,642
2006-06-20813827812821322,0001,642
2006-06-19803813795810141,0001,620
2006-06-16802809797800256,0001,600
2006-06-15802811796796424,0001,592
2006-06-14811825807809266,0001,618
2006-06-13835837821821379,0001,642
2006-06-12816842802835323,0001,670
2006-06-09814826797819508,0001,638
2006-06-08840840806812445,0001,624
2006-06-07849852842843382,0001,686
2006-06-06836852835841341,0001,682
2006-06-05836853836845333,0001,690
2006-06-02836836813835435,0001,670
2006-06-01833838823826441,0001,652
2006-05-31852853826832680,0001,664
2006-05-30856859845855489,0001,710
2006-05-29854862850856416,0001,712
2006-05-26842851836851515,0001,702
2006-05-25836845831833424,0001,666
2006-05-24835840832836381,0001,672
2006-05-238258438248331,094,0001,666
2006-05-22865867830832941,0001,664
2006-05-19863864857862479,0001,724
2006-05-18873873857863604,0001,726
2006-05-17869878862877717,0001,754
2006-05-16870880859867507,0001,734
2006-05-15868879861870434,0001,740
2006-05-12870871854866518,0001,732
2006-05-11891894875878429,0001,756
2006-05-10905909895901511,0001,802
2006-05-09916918914914187,0001,828
2006-05-08925927918919271,0001,838
2006-05-02926932921921445,0001,842
2006-05-01918930915926279,0001,852
2006-04-28922922915920290,0001,840
2006-04-27919927918921348,0001,842
2006-04-26920924912916312,0001,832
2006-04-25925925912918414,0001,836
2006-04-24930934920924356,0001,848
2006-04-21931938927929528,0001,858
2006-04-20929937928930585,0001,860
2006-04-199519519179201,130,0001,840
2006-04-18955970945950545,0001,900
2006-04-17956962953953226,0001,906
2006-04-14971971956959190,0001,918
2006-04-13969971963967200,0001,934
2006-04-12981986968968205,0001,936
2006-04-11975988970984273,0001,968
2006-04-10987987968975282,0001,950
2006-04-07989990981990196,0001,980
2006-04-06969990968985354,0001,970
2006-04-05967978966966248,0001,932
2006-04-04968976967967174,0001,934
2006-04-03976981963967621,0001,934
2006-03-31982992981986165,0001,972
2006-03-301,0031,003983983177,0001,966
2006-03-299801,0109801,005721,0002,010
2006-03-28974976966975125,0001,950
2006-03-27973982973980125,0001,960
2006-03-24967981966979195,0001,958
2006-03-23980986977977139,0001,954
2006-03-22990990979980166,0001,960
2006-03-20994994980987349,0001,974
2006-03-17949980944977408,0001,954
2006-03-16959960946950210,0001,900
2006-03-15952965944964330,0001,928
2006-03-14944954934952251,0001,904
2006-03-13949954944948251,0001,896
2006-03-10948960941954561,0001,908
2006-03-09910938910938198,0001,876
2006-03-0891091891091691,0001,832
2006-03-0792193190892185,0001,842
2006-03-06920928907923210,0001,846
2006-03-03926931920923150,0001,846
2006-03-02947947930930183,0001,860
2006-03-01950954938940362,0001,880
2006-02-28950960941960945,0001,920
2006-02-27918943917943394,0001,886
2006-02-24903918901913148,0001,826
2006-02-23899909895906148,0001,812
2006-02-22892907887894193,0001,788
2006-02-21885907885895282,0001,790
2006-02-20912912870880352,0001,760
2006-02-17915930905911435,0001,822
2006-02-16917925917925245,0001,850
2006-02-15914927914927321,0001,854
2006-02-14910911880907358,0001,814
2006-02-13925929915916325,0001,832
2006-02-10939939917931388,0001,862
2006-02-09939940934934273,0001,868
2006-02-08946949932938326,0001,876
2006-02-07948948942946473,0001,892
2006-02-06928935921933360,0001,866
2006-02-03940943936938369,0001,876
2006-02-02947960945950679,0001,900
2006-02-01945947938941346,0001,882
2006-01-31938950938950360,0001,900
2006-01-30939947934937369,0001,874
2006-01-27935939931936307,0001,872
2006-01-26914928907928367,0001,856
2006-01-25909921902911508,0001,822
2006-01-24890900889899164,0001,798
2006-01-23900900889893237,0001,786
2006-01-20917918894901302,0001,802
2006-01-19870913870910392,0001,820
2006-01-18900905870879433,0001,758
2006-01-17918924905905290,0001,810
2006-01-16927931918923268,0001,846
2006-01-13948948920926349,0001,852
2006-01-12918950917948749,0001,896
2006-01-11910917905917296,0001,834
2006-01-10917920912913264,0001,826
2006-01-06921925911911366,0001,822
2006-01-05923924909919521,0001,838
2006-01-04921928921927146,0001,854

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