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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 927 | 931 | 926 | 929 | 71,000 | 1,858 |
| 2006-12-28 | 930 | 933 | 925 | 930 | 208,000 | 1,860 |
| 2006-12-27 | 910 | 934 | 910 | 931 | 357,000 | 1,862 |
| 2006-12-26 | 919 | 923 | 915 | 920 | 175,000 | 1,840 |
| 2006-12-25 | 915 | 925 | 913 | 915 | 165,000 | 1,830 |
| 2006-12-22 | 923 | 926 | 917 | 923 | 223,000 | 1,846 |
| 2006-12-21 | 930 | 931 | 923 | 927 | 247,000 | 1,854 |
| 2006-12-20 | 927 | 932 | 922 | 932 | 433,000 | 1,864 |
| 2006-12-19 | 917 | 925 | 914 | 917 | 278,000 | 1,834 |
| 2006-12-18 | 906 | 922 | 905 | 921 | 328,000 | 1,842 |
| 2006-12-15 | 903 | 913 | 903 | 912 | 415,000 | 1,824 |
| 2006-12-14 | 913 | 917 | 906 | 910 | 569,000 | 1,820 |
| 2006-12-13 | 916 | 922 | 915 | 918 | 221,000 | 1,836 |
| 2006-12-12 | 920 | 923 | 917 | 921 | 286,000 | 1,842 |
| 2006-12-11 | 922 | 922 | 911 | 919 | 218,000 | 1,838 |
| 2006-12-08 | 918 | 926 | 917 | 920 | 339,000 | 1,840 |
| 2006-12-07 | 914 | 921 | 914 | 918 | 313,000 | 1,836 |
| 2006-12-06 | 910 | 924 | 909 | 920 | 354,000 | 1,840 |
| 2006-12-05 | 914 | 918 | 903 | 906 | 472,000 | 1,812 |
| 2006-12-04 | 893 | 914 | 893 | 913 | 319,000 | 1,826 |
| 2006-12-01 | 900 | 926 | 900 | 912 | 505,000 | 1,824 |
| 2006-11-30 | 915 | 915 | 898 | 907 | 468,000 | 1,814 |
| 2006-11-29 | 901 | 914 | 898 | 913 | 422,000 | 1,826 |
| 2006-11-28 | 898 | 902 | 893 | 901 | 349,000 | 1,802 |
| 2006-11-27 | 892 | 902 | 887 | 898 | 610,000 | 1,796 |
| 2006-11-24 | 893 | 895 | 873 | 891 | 406,000 | 1,782 |
| 2006-11-22 | 878 | 895 | 870 | 893 | 1,078,000 | 1,786 |
| 2006-11-21 | 836 | 877 | 829 | 876 | 1,523,000 | 1,752 |
| 2006-11-20 | 834 | 843 | 823 | 826 | 619,000 | 1,652 |
| 2006-11-17 | 856 | 857 | 845 | 851 | 379,000 | 1,702 |
| 2006-11-16 | 847 | 864 | 846 | 859 | 522,000 | 1,718 |
| 2006-11-15 | 836 | 845 | 835 | 844 | 328,000 | 1,688 |
| 2006-11-14 | 835 | 843 | 832 | 837 | 251,000 | 1,674 |
| 2006-11-13 | 829 | 837 | 825 | 834 | 420,000 | 1,668 |
| 2006-11-10 | 825 | 837 | 822 | 830 | 609,000 | 1,660 |
| 2006-11-09 | 809 | 825 | 809 | 821 | 322,000 | 1,642 |
| 2006-11-08 | 816 | 821 | 807 | 810 | 302,000 | 1,620 |
| 2006-11-07 | 826 | 826 | 814 | 815 | 206,000 | 1,630 |
| 2006-11-06 | 812 | 829 | 808 | 826 | 433,000 | 1,652 |
| 2006-11-02 | 809 | 816 | 809 | 813 | 266,000 | 1,626 |
| 2006-11-01 | 802 | 811 | 798 | 808 | 227,000 | 1,616 |
| 2006-10-31 | 791 | 804 | 786 | 798 | 389,000 | 1,596 |
| 2006-10-30 | 809 | 811 | 796 | 796 | 383,000 | 1,592 |
| 2006-10-27 | 811 | 812 | 806 | 806 | 243,000 | 1,612 |
| 2006-10-26 | 813 | 813 | 804 | 809 | 403,000 | 1,618 |
| 2006-10-25 | 813 | 818 | 813 | 816 | 247,000 | 1,632 |
| 2006-10-24 | 820 | 820 | 815 | 816 | 144,000 | 1,632 |
| 2006-10-23 | 818 | 819 | 812 | 819 | 196,000 | 1,638 |
| 2006-10-20 | 804 | 818 | 804 | 816 | 487,000 | 1,632 |
| 2006-10-19 | 793 | 801 | 793 | 799 | 310,000 | 1,598 |
| 2006-10-18 | 797 | 797 | 786 | 794 | 212,000 | 1,588 |
| 2006-10-17 | 786 | 791 | 786 | 789 | 240,000 | 1,578 |
| 2006-10-16 | 782 | 793 | 782 | 785 | 243,000 | 1,570 |
| 2006-10-13 | 784 | 790 | 778 | 781 | 259,000 | 1,562 |
| 2006-10-12 | 796 | 796 | 781 | 781 | 345,000 | 1,562 |
| 2006-10-11 | 797 | 800 | 794 | 795 | 290,000 | 1,590 |
| 2006-10-10 | 792 | 801 | 790 | 793 | 243,000 | 1,586 |
| 2006-10-06 | 804 | 806 | 794 | 795 | 131,000 | 1,590 |
| 2006-10-05 | 801 | 807 | 800 | 804 | 235,000 | 1,608 |
| 2006-10-04 | 807 | 813 | 796 | 801 | 193,000 | 1,602 |
| 2006-10-03 | 806 | 808 | 801 | 802 | 159,000 | 1,604 |
| 2006-10-02 | 810 | 812 | 802 | 807 | 196,000 | 1,614 |
| 2006-09-29 | 797 | 808 | 797 | 804 | 303,000 | 1,608 |
| 2006-09-28 | 820 | 820 | 798 | 801 | 612,000 | 1,602 |
| 2006-09-27 | 817 | 819 | 808 | 819 | 443,000 | 1,638 |
| 2006-09-26 | 825 | 829 | 804 | 816 | 454,000 | 1,632 |
| 2006-09-25 | 791 | 816 | 785 | 812 | 661,000 | 1,624 |
| 2006-09-22 | 786 | 788 | 781 | 781 | 215,000 | 1,562 |
| 2006-09-21 | 793 | 799 | 786 | 786 | 216,000 | 1,572 |
| 2006-09-20 | 798 | 798 | 784 | 786 | 234,000 | 1,572 |
| 2006-09-19 | 814 | 814 | 796 | 802 | 242,000 | 1,604 |
| 2006-09-15 | 814 | 814 | 800 | 804 | 228,000 | 1,608 |
| 2006-09-14 | 803 | 813 | 803 | 810 | 138,000 | 1,620 |
| 2006-09-13 | 813 | 820 | 805 | 807 | 102,000 | 1,614 |
| 2006-09-12 | 815 | 819 | 809 | 810 | 168,000 | 1,620 |
| 2006-09-11 | 813 | 815 | 809 | 810 | 191,000 | 1,620 |
| 2006-09-08 | 822 | 823 | 811 | 817 | 347,000 | 1,634 |
| 2006-09-07 | 840 | 840 | 824 | 825 | 203,000 | 1,650 |
| 2006-09-06 | 837 | 844 | 836 | 839 | 173,000 | 1,678 |
| 2006-09-05 | 841 | 842 | 836 | 837 | 97,000 | 1,674 |
| 2006-09-04 | 843 | 850 | 841 | 841 | 200,000 | 1,682 |
| 2006-09-01 | 858 | 858 | 840 | 841 | 231,000 | 1,682 |
| 2006-08-31 | 855 | 862 | 844 | 859 | 186,000 | 1,718 |
| 2006-08-30 | 856 | 864 | 850 | 854 | 180,000 | 1,708 |
| 2006-08-29 | 846 | 856 | 836 | 849 | 143,000 | 1,698 |
| 2006-08-28 | 858 | 858 | 839 | 844 | 205,000 | 1,688 |
| 2006-08-25 | 859 | 868 | 855 | 860 | 219,000 | 1,720 |
| 2006-08-24 | 864 | 864 | 858 | 859 | 190,000 | 1,718 |
| 2006-08-23 | 865 | 865 | 857 | 860 | 135,000 | 1,720 |
| 2006-08-22 | 864 | 866 | 856 | 866 | 198,000 | 1,732 |
| 2006-08-21 | 861 | 864 | 853 | 864 | 432,000 | 1,728 |
| 2006-08-18 | 860 | 860 | 852 | 857 | 242,000 | 1,714 |
| 2006-08-17 | 850 | 858 | 850 | 852 | 194,000 | 1,704 |
| 2006-08-16 | 847 | 853 | 846 | 849 | 188,000 | 1,698 |
| 2006-08-15 | 835 | 850 | 834 | 845 | 168,000 | 1,690 |
| 2006-08-14 | 825 | 833 | 819 | 833 | 72,000 | 1,666 |
| 2006-08-11 | 817 | 827 | 813 | 824 | 238,000 | 1,648 |
| 2006-08-10 | 819 | 829 | 812 | 813 | 352,000 | 1,626 |
| 2006-08-09 | 815 | 824 | 807 | 820 | 272,000 | 1,640 |
| 2006-08-08 | 807 | 823 | 804 | 815 | 199,000 | 1,630 |
| 2006-08-07 | 811 | 818 | 802 | 802 | 318,000 | 1,604 |
| 2006-08-04 | 824 | 829 | 806 | 819 | 219,000 | 1,638 |
| 2006-08-03 | 827 | 831 | 823 | 823 | 156,000 | 1,646 |
| 2006-08-02 | 808 | 824 | 805 | 822 | 175,000 | 1,644 |
| 2006-08-01 | 805 | 811 | 803 | 809 | 114,000 | 1,618 |
| 2006-07-31 | 808 | 814 | 802 | 803 | 117,000 | 1,606 |
| 2006-07-28 | 815 | 815 | 804 | 806 | 239,000 | 1,612 |
| 2006-07-27 | 810 | 811 | 798 | 810 | 166,000 | 1,620 |
| 2006-07-26 | 814 | 820 | 808 | 809 | 96,000 | 1,618 |
| 2006-07-25 | 811 | 821 | 804 | 815 | 163,000 | 1,630 |
| 2006-07-24 | 790 | 804 | 787 | 801 | 158,000 | 1,602 |
| 2006-07-21 | 800 | 807 | 797 | 799 | 122,000 | 1,598 |
| 2006-07-20 | 830 | 837 | 803 | 810 | 202,000 | 1,620 |
| 2006-07-19 | 791 | 798 | 785 | 790 | 212,000 | 1,580 |
| 2006-07-18 | 795 | 800 | 785 | 791 | 246,000 | 1,582 |
| 2006-07-14 | 819 | 822 | 807 | 815 | 280,000 | 1,630 |
| 2006-07-13 | 838 | 848 | 832 | 837 | 176,000 | 1,674 |
| 2006-07-12 | 863 | 863 | 839 | 847 | 207,000 | 1,694 |
| 2006-07-11 | 863 | 863 | 846 | 863 | 204,000 | 1,726 |
| 2006-07-10 | 842 | 860 | 839 | 856 | 186,000 | 1,712 |
| 2006-07-07 | 841 | 844 | 832 | 843 | 226,000 | 1,686 |
| 2006-07-06 | 840 | 841 | 831 | 839 | 274,000 | 1,678 |
| 2006-07-05 | 855 | 855 | 845 | 845 | 207,000 | 1,690 |
| 2006-07-04 | 860 | 861 | 853 | 857 | 102,000 | 1,714 |
| 2006-07-03 | 865 | 867 | 854 | 857 | 142,000 | 1,714 |
| 2006-06-30 | 868 | 870 | 852 | 859 | 597,000 | 1,718 |
| 2006-06-29 | 831 | 863 | 825 | 863 | 375,000 | 1,726 |
| 2006-06-28 | 840 | 846 | 832 | 841 | 153,000 | 1,682 |
| 2006-06-27 | 845 | 849 | 835 | 846 | 170,000 | 1,692 |
| 2006-06-26 | 837 | 839 | 820 | 836 | 123,000 | 1,672 |
| 2006-06-23 | 843 | 844 | 825 | 840 | 288,000 | 1,680 |
| 2006-06-22 | 829 | 849 | 829 | 849 | 240,000 | 1,698 |
| 2006-06-21 | 824 | 825 | 816 | 821 | 153,000 | 1,642 |
| 2006-06-20 | 813 | 827 | 812 | 821 | 322,000 | 1,642 |
| 2006-06-19 | 803 | 813 | 795 | 810 | 141,000 | 1,620 |
| 2006-06-16 | 802 | 809 | 797 | 800 | 256,000 | 1,600 |
| 2006-06-15 | 802 | 811 | 796 | 796 | 424,000 | 1,592 |
| 2006-06-14 | 811 | 825 | 807 | 809 | 266,000 | 1,618 |
| 2006-06-13 | 835 | 837 | 821 | 821 | 379,000 | 1,642 |
| 2006-06-12 | 816 | 842 | 802 | 835 | 323,000 | 1,670 |
| 2006-06-09 | 814 | 826 | 797 | 819 | 508,000 | 1,638 |
| 2006-06-08 | 840 | 840 | 806 | 812 | 445,000 | 1,624 |
| 2006-06-07 | 849 | 852 | 842 | 843 | 382,000 | 1,686 |
| 2006-06-06 | 836 | 852 | 835 | 841 | 341,000 | 1,682 |
| 2006-06-05 | 836 | 853 | 836 | 845 | 333,000 | 1,690 |
| 2006-06-02 | 836 | 836 | 813 | 835 | 435,000 | 1,670 |
| 2006-06-01 | 833 | 838 | 823 | 826 | 441,000 | 1,652 |
| 2006-05-31 | 852 | 853 | 826 | 832 | 680,000 | 1,664 |
| 2006-05-30 | 856 | 859 | 845 | 855 | 489,000 | 1,710 |
| 2006-05-29 | 854 | 862 | 850 | 856 | 416,000 | 1,712 |
| 2006-05-26 | 842 | 851 | 836 | 851 | 515,000 | 1,702 |
| 2006-05-25 | 836 | 845 | 831 | 833 | 424,000 | 1,666 |
| 2006-05-24 | 835 | 840 | 832 | 836 | 381,000 | 1,672 |
| 2006-05-23 | 825 | 843 | 824 | 833 | 1,094,000 | 1,666 |
| 2006-05-22 | 865 | 867 | 830 | 832 | 941,000 | 1,664 |
| 2006-05-19 | 863 | 864 | 857 | 862 | 479,000 | 1,724 |
| 2006-05-18 | 873 | 873 | 857 | 863 | 604,000 | 1,726 |
| 2006-05-17 | 869 | 878 | 862 | 877 | 717,000 | 1,754 |
| 2006-05-16 | 870 | 880 | 859 | 867 | 507,000 | 1,734 |
| 2006-05-15 | 868 | 879 | 861 | 870 | 434,000 | 1,740 |
| 2006-05-12 | 870 | 871 | 854 | 866 | 518,000 | 1,732 |
| 2006-05-11 | 891 | 894 | 875 | 878 | 429,000 | 1,756 |
| 2006-05-10 | 905 | 909 | 895 | 901 | 511,000 | 1,802 |
| 2006-05-09 | 916 | 918 | 914 | 914 | 187,000 | 1,828 |
| 2006-05-08 | 925 | 927 | 918 | 919 | 271,000 | 1,838 |
| 2006-05-02 | 926 | 932 | 921 | 921 | 445,000 | 1,842 |
| 2006-05-01 | 918 | 930 | 915 | 926 | 279,000 | 1,852 |
| 2006-04-28 | 922 | 922 | 915 | 920 | 290,000 | 1,840 |
| 2006-04-27 | 919 | 927 | 918 | 921 | 348,000 | 1,842 |
| 2006-04-26 | 920 | 924 | 912 | 916 | 312,000 | 1,832 |
| 2006-04-25 | 925 | 925 | 912 | 918 | 414,000 | 1,836 |
| 2006-04-24 | 930 | 934 | 920 | 924 | 356,000 | 1,848 |
| 2006-04-21 | 931 | 938 | 927 | 929 | 528,000 | 1,858 |
| 2006-04-20 | 929 | 937 | 928 | 930 | 585,000 | 1,860 |
| 2006-04-19 | 951 | 951 | 917 | 920 | 1,130,000 | 1,840 |
| 2006-04-18 | 955 | 970 | 945 | 950 | 545,000 | 1,900 |
| 2006-04-17 | 956 | 962 | 953 | 953 | 226,000 | 1,906 |
| 2006-04-14 | 971 | 971 | 956 | 959 | 190,000 | 1,918 |
| 2006-04-13 | 969 | 971 | 963 | 967 | 200,000 | 1,934 |
| 2006-04-12 | 981 | 986 | 968 | 968 | 205,000 | 1,936 |
| 2006-04-11 | 975 | 988 | 970 | 984 | 273,000 | 1,968 |
| 2006-04-10 | 987 | 987 | 968 | 975 | 282,000 | 1,950 |
| 2006-04-07 | 989 | 990 | 981 | 990 | 196,000 | 1,980 |
| 2006-04-06 | 969 | 990 | 968 | 985 | 354,000 | 1,970 |
| 2006-04-05 | 967 | 978 | 966 | 966 | 248,000 | 1,932 |
| 2006-04-04 | 968 | 976 | 967 | 967 | 174,000 | 1,934 |
| 2006-04-03 | 976 | 981 | 963 | 967 | 621,000 | 1,934 |
| 2006-03-31 | 982 | 992 | 981 | 986 | 165,000 | 1,972 |
| 2006-03-30 | 1,003 | 1,003 | 983 | 983 | 177,000 | 1,966 |
| 2006-03-29 | 980 | 1,010 | 980 | 1,005 | 721,000 | 2,010 |
| 2006-03-28 | 974 | 976 | 966 | 975 | 125,000 | 1,950 |
| 2006-03-27 | 973 | 982 | 973 | 980 | 125,000 | 1,960 |
| 2006-03-24 | 967 | 981 | 966 | 979 | 195,000 | 1,958 |
| 2006-03-23 | 980 | 986 | 977 | 977 | 139,000 | 1,954 |
| 2006-03-22 | 990 | 990 | 979 | 980 | 166,000 | 1,960 |
| 2006-03-20 | 994 | 994 | 980 | 987 | 349,000 | 1,974 |
| 2006-03-17 | 949 | 980 | 944 | 977 | 408,000 | 1,954 |
| 2006-03-16 | 959 | 960 | 946 | 950 | 210,000 | 1,900 |
| 2006-03-15 | 952 | 965 | 944 | 964 | 330,000 | 1,928 |
| 2006-03-14 | 944 | 954 | 934 | 952 | 251,000 | 1,904 |
| 2006-03-13 | 949 | 954 | 944 | 948 | 251,000 | 1,896 |
| 2006-03-10 | 948 | 960 | 941 | 954 | 561,000 | 1,908 |
| 2006-03-09 | 910 | 938 | 910 | 938 | 198,000 | 1,876 |
| 2006-03-08 | 910 | 918 | 910 | 916 | 91,000 | 1,832 |
| 2006-03-07 | 921 | 931 | 908 | 921 | 85,000 | 1,842 |
| 2006-03-06 | 920 | 928 | 907 | 923 | 210,000 | 1,846 |
| 2006-03-03 | 926 | 931 | 920 | 923 | 150,000 | 1,846 |
| 2006-03-02 | 947 | 947 | 930 | 930 | 183,000 | 1,860 |
| 2006-03-01 | 950 | 954 | 938 | 940 | 362,000 | 1,880 |
| 2006-02-28 | 950 | 960 | 941 | 960 | 945,000 | 1,920 |
| 2006-02-27 | 918 | 943 | 917 | 943 | 394,000 | 1,886 |
| 2006-02-24 | 903 | 918 | 901 | 913 | 148,000 | 1,826 |
| 2006-02-23 | 899 | 909 | 895 | 906 | 148,000 | 1,812 |
| 2006-02-22 | 892 | 907 | 887 | 894 | 193,000 | 1,788 |
| 2006-02-21 | 885 | 907 | 885 | 895 | 282,000 | 1,790 |
| 2006-02-20 | 912 | 912 | 870 | 880 | 352,000 | 1,760 |
| 2006-02-17 | 915 | 930 | 905 | 911 | 435,000 | 1,822 |
| 2006-02-16 | 917 | 925 | 917 | 925 | 245,000 | 1,850 |
| 2006-02-15 | 914 | 927 | 914 | 927 | 321,000 | 1,854 |
| 2006-02-14 | 910 | 911 | 880 | 907 | 358,000 | 1,814 |
| 2006-02-13 | 925 | 929 | 915 | 916 | 325,000 | 1,832 |
| 2006-02-10 | 939 | 939 | 917 | 931 | 388,000 | 1,862 |
| 2006-02-09 | 939 | 940 | 934 | 934 | 273,000 | 1,868 |
| 2006-02-08 | 946 | 949 | 932 | 938 | 326,000 | 1,876 |
| 2006-02-07 | 948 | 948 | 942 | 946 | 473,000 | 1,892 |
| 2006-02-06 | 928 | 935 | 921 | 933 | 360,000 | 1,866 |
| 2006-02-03 | 940 | 943 | 936 | 938 | 369,000 | 1,876 |
| 2006-02-02 | 947 | 960 | 945 | 950 | 679,000 | 1,900 |
| 2006-02-01 | 945 | 947 | 938 | 941 | 346,000 | 1,882 |
| 2006-01-31 | 938 | 950 | 938 | 950 | 360,000 | 1,900 |
| 2006-01-30 | 939 | 947 | 934 | 937 | 369,000 | 1,874 |
| 2006-01-27 | 935 | 939 | 931 | 936 | 307,000 | 1,872 |
| 2006-01-26 | 914 | 928 | 907 | 928 | 367,000 | 1,856 |
| 2006-01-25 | 909 | 921 | 902 | 911 | 508,000 | 1,822 |
| 2006-01-24 | 890 | 900 | 889 | 899 | 164,000 | 1,798 |
| 2006-01-23 | 900 | 900 | 889 | 893 | 237,000 | 1,786 |
| 2006-01-20 | 917 | 918 | 894 | 901 | 302,000 | 1,802 |
| 2006-01-19 | 870 | 913 | 870 | 910 | 392,000 | 1,820 |
| 2006-01-18 | 900 | 905 | 870 | 879 | 433,000 | 1,758 |
| 2006-01-17 | 918 | 924 | 905 | 905 | 290,000 | 1,810 |
| 2006-01-16 | 927 | 931 | 918 | 923 | 268,000 | 1,846 |
| 2006-01-13 | 948 | 948 | 920 | 926 | 349,000 | 1,852 |
| 2006-01-12 | 918 | 950 | 917 | 948 | 749,000 | 1,896 |
| 2006-01-11 | 910 | 917 | 905 | 917 | 296,000 | 1,834 |
| 2006-01-10 | 917 | 920 | 912 | 913 | 264,000 | 1,826 |
| 2006-01-06 | 921 | 925 | 911 | 911 | 366,000 | 1,822 |
| 2006-01-05 | 923 | 924 | 909 | 919 | 521,000 | 1,838 |
| 2006-01-04 | 921 | 928 | 921 | 927 | 146,000 | 1,854 |
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
