4521 科研製薬(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 785 | 785 | 777 | 784 | 132,000 | 1,568 |
| 2007-12-27 | 792 | 795 | 785 | 793 | 143,000 | 1,586 |
| 2007-12-26 | 780 | 792 | 780 | 790 | 245,000 | 1,580 |
| 2007-12-25 | 792 | 797 | 781 | 786 | 206,000 | 1,572 |
| 2007-12-21 | 783 | 793 | 779 | 788 | 298,000 | 1,576 |
| 2007-12-20 | 818 | 818 | 788 | 791 | 531,000 | 1,582 |
| 2007-12-19 | 817 | 818 | 805 | 809 | 396,000 | 1,618 |
| 2007-12-18 | 803 | 824 | 803 | 818 | 726,000 | 1,636 |
| 2007-12-17 | 817 | 819 | 803 | 803 | 403,000 | 1,606 |
| 2007-12-14 | 812 | 828 | 812 | 817 | 783,000 | 1,634 |
| 2007-12-13 | 830 | 832 | 818 | 819 | 464,000 | 1,638 |
| 2007-12-12 | 824 | 832 | 815 | 828 | 594,000 | 1,656 |
| 2007-12-11 | 810 | 827 | 810 | 826 | 515,000 | 1,652 |
| 2007-12-10 | 805 | 814 | 803 | 809 | 657,000 | 1,618 |
| 2007-12-07 | 815 | 820 | 810 | 810 | 660,000 | 1,620 |
| 2007-12-06 | 808 | 813 | 801 | 808 | 710,000 | 1,616 |
| 2007-12-05 | 778 | 812 | 778 | 799 | 1,469,000 | 1,598 |
| 2007-12-04 | 766 | 766 | 756 | 758 | 566,000 | 1,516 |
| 2007-12-03 | 772 | 775 | 763 | 766 | 314,000 | 1,532 |
| 2007-11-30 | 755 | 772 | 755 | 762 | 482,000 | 1,524 |
| 2007-11-29 | 748 | 756 | 748 | 753 | 454,000 | 1,506 |
| 2007-11-28 | 738 | 747 | 737 | 743 | 409,000 | 1,486 |
| 2007-11-27 | 734 | 738 | 722 | 734 | 675,000 | 1,468 |
| 2007-11-26 | 743 | 751 | 737 | 737 | 539,000 | 1,474 |
| 2007-11-22 | 734 | 751 | 730 | 742 | 487,000 | 1,484 |
| 2007-11-21 | 740 | 747 | 732 | 735 | 384,000 | 1,470 |
| 2007-11-20 | 748 | 748 | 722 | 741 | 703,000 | 1,482 |
| 2007-11-19 | 753 | 760 | 750 | 754 | 368,000 | 1,508 |
| 2007-11-16 | 748 | 753 | 740 | 751 | 353,000 | 1,502 |
| 2007-11-15 | 741 | 762 | 741 | 753 | 366,000 | 1,506 |
| 2007-11-14 | 739 | 743 | 735 | 737 | 296,000 | 1,474 |
| 2007-11-13 | 727 | 750 | 726 | 729 | 797,000 | 1,458 |
| 2007-11-12 | 731 | 737 | 725 | 727 | 676,000 | 1,454 |
| 2007-11-09 | 780 | 787 | 751 | 751 | 829,000 | 1,502 |
| 2007-11-08 | 780 | 795 | 762 | 778 | 526,000 | 1,556 |
| 2007-11-07 | 797 | 797 | 782 | 782 | 252,000 | 1,564 |
| 2007-11-06 | 795 | 797 | 789 | 794 | 288,000 | 1,588 |
| 2007-11-05 | 799 | 802 | 791 | 795 | 236,000 | 1,590 |
| 2007-11-02 | 796 | 802 | 791 | 798 | 188,000 | 1,596 |
| 2007-11-01 | 801 | 804 | 796 | 803 | 239,000 | 1,606 |
| 2007-10-31 | 789 | 799 | 788 | 796 | 333,000 | 1,592 |
| 2007-10-30 | 797 | 799 | 787 | 787 | 297,000 | 1,574 |
| 2007-10-29 | 803 | 805 | 798 | 800 | 174,000 | 1,600 |
| 2007-10-26 | 796 | 800 | 792 | 795 | 301,000 | 1,590 |
| 2007-10-25 | 805 | 810 | 796 | 796 | 251,000 | 1,592 |
| 2007-10-24 | 820 | 820 | 811 | 814 | 509,000 | 1,628 |
| 2007-10-23 | 801 | 816 | 797 | 810 | 441,000 | 1,620 |
| 2007-10-22 | 789 | 799 | 782 | 794 | 384,000 | 1,588 |
| 2007-10-19 | 810 | 811 | 803 | 805 | 300,000 | 1,610 |
| 2007-10-18 | 814 | 814 | 806 | 810 | 438,000 | 1,620 |
| 2007-10-17 | 811 | 814 | 808 | 812 | 575,000 | 1,624 |
| 2007-10-16 | 822 | 823 | 808 | 810 | 460,000 | 1,620 |
| 2007-10-15 | 826 | 828 | 815 | 822 | 416,000 | 1,644 |
| 2007-10-12 | 825 | 826 | 816 | 821 | 493,000 | 1,642 |
| 2007-10-11 | 836 | 840 | 820 | 827 | 720,000 | 1,654 |
| 2007-10-10 | 857 | 858 | 832 | 834 | 643,000 | 1,668 |
| 2007-10-09 | 849 | 856 | 849 | 851 | 401,000 | 1,702 |
| 2007-10-05 | 844 | 849 | 842 | 845 | 481,000 | 1,690 |
| 2007-10-04 | 840 | 847 | 839 | 843 | 548,000 | 1,686 |
| 2007-10-03 | 837 | 845 | 835 | 843 | 446,000 | 1,686 |
| 2007-10-02 | 840 | 845 | 831 | 834 | 456,000 | 1,668 |
| 2007-10-01 | 833 | 838 | 828 | 832 | 386,000 | 1,664 |
| 2007-09-28 | 829 | 837 | 821 | 833 | 507,000 | 1,666 |
| 2007-09-27 | 813 | 830 | 813 | 826 | 544,000 | 1,652 |
| 2007-09-26 | 808 | 810 | 806 | 809 | 372,000 | 1,618 |
| 2007-09-25 | 812 | 813 | 801 | 807 | 549,000 | 1,614 |
| 2007-09-21 | 819 | 822 | 812 | 820 | 522,000 | 1,640 |
| 2007-09-20 | 830 | 833 | 812 | 823 | 670,000 | 1,646 |
| 2007-09-19 | 826 | 837 | 814 | 816 | 929,000 | 1,632 |
| 2007-09-18 | 833 | 835 | 795 | 798 | 1,563,000 | 1,596 |
| 2007-09-14 | 839 | 841 | 833 | 835 | 532,000 | 1,670 |
| 2007-09-13 | 840 | 849 | 826 | 832 | 504,000 | 1,664 |
| 2007-09-12 | 849 | 859 | 840 | 843 | 431,000 | 1,686 |
| 2007-09-11 | 862 | 863 | 842 | 844 | 975,000 | 1,688 |
| 2007-09-10 | 865 | 865 | 856 | 862 | 546,000 | 1,724 |
| 2007-09-07 | 880 | 885 | 868 | 883 | 354,000 | 1,766 |
| 2007-09-06 | 872 | 879 | 856 | 872 | 897,000 | 1,744 |
| 2007-09-05 | 902 | 904 | 880 | 882 | 670,000 | 1,764 |
| 2007-09-04 | 899 | 903 | 893 | 902 | 346,000 | 1,804 |
| 2007-09-03 | 920 | 921 | 891 | 900 | 782,000 | 1,800 |
| 2007-08-31 | 927 | 930 | 902 | 915 | 926,000 | 1,830 |
| 2007-08-30 | 911 | 926 | 907 | 926 | 427,000 | 1,852 |
| 2007-08-29 | 930 | 931 | 905 | 918 | 392,000 | 1,836 |
| 2007-08-28 | 943 | 943 | 935 | 939 | 367,000 | 1,878 |
| 2007-08-27 | 932 | 946 | 932 | 943 | 334,000 | 1,886 |
| 2007-08-24 | 928 | 934 | 917 | 931 | 408,000 | 1,862 |
| 2007-08-23 | 914 | 937 | 912 | 933 | 500,000 | 1,866 |
| 2007-08-22 | 896 | 914 | 891 | 910 | 493,000 | 1,820 |
| 2007-08-21 | 877 | 902 | 876 | 896 | 470,000 | 1,792 |
| 2007-08-20 | 865 | 880 | 865 | 877 | 640,000 | 1,754 |
| 2007-08-17 | 880 | 882 | 854 | 855 | 597,000 | 1,710 |
| 2007-08-16 | 877 | 887 | 863 | 880 | 428,000 | 1,760 |
| 2007-08-15 | 895 | 899 | 886 | 887 | 309,000 | 1,774 |
| 2007-08-14 | 882 | 903 | 882 | 901 | 545,000 | 1,802 |
| 2007-08-13 | 860 | 918 | 856 | 902 | 855,000 | 1,804 |
| 2007-08-10 | 865 | 866 | 847 | 848 | 926,000 | 1,696 |
| 2007-08-09 | 908 | 913 | 858 | 877 | 1,991,000 | 1,754 |
| 2007-08-08 | 926 | 926 | 905 | 912 | 624,000 | 1,824 |
| 2007-08-07 | 927 | 936 | 906 | 926 | 546,000 | 1,852 |
| 2007-08-06 | 910 | 920 | 907 | 918 | 262,000 | 1,836 |
| 2007-08-03 | 913 | 927 | 909 | 921 | 501,000 | 1,842 |
| 2007-08-02 | 915 | 918 | 903 | 914 | 350,000 | 1,828 |
| 2007-08-01 | 917 | 920 | 904 | 905 | 398,000 | 1,810 |
| 2007-07-31 | 918 | 922 | 912 | 921 | 382,000 | 1,842 |
| 2007-07-30 | 899 | 923 | 895 | 921 | 340,000 | 1,842 |
| 2007-07-27 | 909 | 918 | 899 | 908 | 319,000 | 1,816 |
| 2007-07-26 | 942 | 943 | 926 | 926 | 456,000 | 1,852 |
| 2007-07-25 | 950 | 950 | 934 | 945 | 598,000 | 1,890 |
| 2007-07-24 | 965 | 966 | 959 | 963 | 319,000 | 1,926 |
| 2007-07-23 | 965 | 966 | 958 | 961 | 548,000 | 1,922 |
| 2007-07-20 | 967 | 973 | 965 | 965 | 409,000 | 1,930 |
| 2007-07-19 | 957 | 969 | 957 | 962 | 486,000 | 1,924 |
| 2007-07-18 | 950 | 953 | 942 | 949 | 404,000 | 1,898 |
| 2007-07-17 | 977 | 978 | 958 | 963 | 528,000 | 1,926 |
| 2007-07-13 | 978 | 990 | 966 | 968 | 1,117,000 | 1,936 |
| 2007-07-12 | 948 | 977 | 946 | 971 | 1,409,000 | 1,942 |
| 2007-07-11 | 938 | 943 | 934 | 935 | 344,000 | 1,870 |
| 2007-07-10 | 944 | 945 | 938 | 941 | 200,000 | 1,882 |
| 2007-07-09 | 935 | 946 | 935 | 944 | 322,000 | 1,888 |
| 2007-07-06 | 940 | 943 | 931 | 939 | 607,000 | 1,878 |
| 2007-07-05 | 930 | 940 | 924 | 940 | 701,000 | 1,880 |
| 2007-07-04 | 913 | 923 | 912 | 918 | 563,000 | 1,836 |
| 2007-07-03 | 908 | 912 | 908 | 912 | 383,000 | 1,824 |
| 2007-07-02 | 902 | 909 | 900 | 908 | 775,000 | 1,816 |
| 2007-06-29 | 897 | 902 | 896 | 897 | 608,000 | 1,794 |
| 2007-06-28 | 898 | 901 | 895 | 899 | 521,000 | 1,798 |
| 2007-06-27 | 910 | 913 | 895 | 897 | 285,000 | 1,794 |
| 2007-06-26 | 903 | 905 | 900 | 903 | 386,000 | 1,806 |
| 2007-06-25 | 907 | 910 | 901 | 901 | 490,000 | 1,802 |
| 2007-06-22 | 912 | 913 | 908 | 910 | 352,000 | 1,820 |
| 2007-06-21 | 916 | 917 | 909 | 913 | 610,000 | 1,826 |
| 2007-06-20 | 916 | 917 | 908 | 916 | 759,000 | 1,832 |
| 2007-06-19 | 903 | 907 | 901 | 906 | 416,000 | 1,812 |
| 2007-06-18 | 901 | 907 | 899 | 899 | 409,000 | 1,798 |
| 2007-06-15 | 899 | 902 | 892 | 901 | 570,000 | 1,802 |
| 2007-06-14 | 893 | 899 | 875 | 890 | 1,209,000 | 1,780 |
| 2007-06-13 | 901 | 907 | 896 | 901 | 428,000 | 1,802 |
| 2007-06-12 | 920 | 920 | 907 | 909 | 401,000 | 1,818 |
| 2007-06-11 | 926 | 926 | 913 | 915 | 563,000 | 1,830 |
| 2007-06-08 | 936 | 939 | 912 | 917 | 597,000 | 1,834 |
| 2007-06-07 | 922 | 937 | 918 | 936 | 469,000 | 1,872 |
| 2007-06-06 | 924 | 929 | 920 | 926 | 566,000 | 1,852 |
| 2007-06-05 | 926 | 932 | 916 | 923 | 1,024,000 | 1,846 |
| 2007-06-04 | 936 | 942 | 931 | 934 | 530,000 | 1,868 |
| 2007-06-01 | 936 | 944 | 925 | 930 | 849,000 | 1,860 |
| 2007-05-31 | 901 | 941 | 896 | 935 | 1,843,000 | 1,870 |
| 2007-05-30 | 903 | 909 | 897 | 901 | 739,000 | 1,802 |
| 2007-05-29 | 896 | 901 | 892 | 898 | 414,000 | 1,796 |
| 2007-05-28 | 901 | 909 | 897 | 899 | 309,000 | 1,798 |
| 2007-05-25 | 898 | 902 | 891 | 900 | 537,000 | 1,800 |
| 2007-05-24 | 909 | 912 | 903 | 905 | 276,000 | 1,810 |
| 2007-05-23 | 909 | 925 | 907 | 915 | 346,000 | 1,830 |
| 2007-05-22 | 905 | 912 | 895 | 909 | 763,000 | 1,818 |
| 2007-05-21 | 912 | 928 | 897 | 900 | 411,000 | 1,800 |
| 2007-05-18 | 921 | 921 | 902 | 912 | 804,000 | 1,824 |
| 2007-05-17 | 921 | 930 | 920 | 921 | 444,000 | 1,842 |
| 2007-05-16 | 929 | 932 | 920 | 921 | 354,000 | 1,842 |
| 2007-05-15 | 940 | 942 | 924 | 927 | 710,000 | 1,854 |
| 2007-05-14 | 929 | 954 | 928 | 938 | 821,000 | 1,876 |
| 2007-05-11 | 910 | 923 | 900 | 915 | 759,000 | 1,830 |
| 2007-05-10 | 899 | 916 | 898 | 905 | 395,000 | 1,810 |
| 2007-05-09 | 908 | 917 | 892 | 896 | 398,000 | 1,792 |
| 2007-05-08 | 907 | 916 | 903 | 905 | 403,000 | 1,810 |
| 2007-05-07 | 940 | 947 | 898 | 907 | 623,000 | 1,814 |
| 2007-05-02 | 926 | 926 | 915 | 920 | 168,000 | 1,840 |
| 2007-05-01 | 925 | 932 | 925 | 926 | 208,000 | 1,852 |
| 2007-04-27 | 917 | 941 | 917 | 924 | 370,000 | 1,848 |
| 2007-04-26 | 917 | 927 | 917 | 923 | 169,000 | 1,846 |
| 2007-04-25 | 937 | 942 | 920 | 922 | 271,000 | 1,844 |
| 2007-04-24 | 926 | 939 | 920 | 936 | 336,000 | 1,872 |
| 2007-04-23 | 924 | 938 | 922 | 932 | 337,000 | 1,864 |
| 2007-04-20 | 924 | 928 | 918 | 925 | 137,000 | 1,850 |
| 2007-04-19 | 926 | 928 | 915 | 922 | 245,000 | 1,844 |
| 2007-04-18 | 931 | 938 | 925 | 936 | 432,000 | 1,872 |
| 2007-04-17 | 947 | 949 | 928 | 935 | 297,000 | 1,870 |
| 2007-04-16 | 949 | 960 | 946 | 947 | 308,000 | 1,894 |
| 2007-04-13 | 955 | 957 | 941 | 942 | 281,000 | 1,884 |
| 2007-04-12 | 964 | 966 | 952 | 960 | 172,000 | 1,920 |
| 2007-04-11 | 954 | 964 | 952 | 960 | 175,000 | 1,920 |
| 2007-04-10 | 963 | 966 | 953 | 958 | 244,000 | 1,916 |
| 2007-04-09 | 950 | 968 | 949 | 962 | 307,000 | 1,924 |
| 2007-04-06 | 952 | 954 | 941 | 943 | 234,000 | 1,886 |
| 2007-04-05 | 951 | 959 | 951 | 958 | 301,000 | 1,916 |
| 2007-04-04 | 952 | 955 | 947 | 949 | 250,000 | 1,898 |
| 2007-04-03 | 952 | 953 | 945 | 947 | 351,000 | 1,894 |
| 2007-04-02 | 960 | 966 | 949 | 949 | 357,000 | 1,898 |
| 2007-03-30 | 953 | 964 | 949 | 959 | 313,000 | 1,918 |
| 2007-03-29 | 946 | 956 | 940 | 956 | 376,000 | 1,912 |
| 2007-03-28 | 968 | 968 | 946 | 951 | 364,000 | 1,902 |
| 2007-03-27 | 971 | 977 | 965 | 968 | 200,000 | 1,936 |
| 2007-03-26 | 992 | 992 | 982 | 988 | 286,000 | 1,976 |
| 2007-03-23 | 972 | 991 | 967 | 982 | 668,000 | 1,964 |
| 2007-03-22 | 972 | 978 | 968 | 972 | 457,000 | 1,944 |
| 2007-03-20 | 980 | 984 | 967 | 969 | 222,000 | 1,938 |
| 2007-03-19 | 955 | 974 | 955 | 970 | 271,000 | 1,940 |
| 2007-03-16 | 966 | 975 | 959 | 962 | 266,000 | 1,924 |
| 2007-03-15 | 979 | 979 | 969 | 972 | 260,000 | 1,944 |
| 2007-03-14 | 984 | 984 | 966 | 969 | 340,000 | 1,938 |
| 2007-03-13 | 1,001 | 1,004 | 993 | 994 | 234,000 | 1,988 |
| 2007-03-12 | 998 | 998 | 986 | 996 | 280,000 | 1,992 |
| 2007-03-09 | 991 | 998 | 989 | 991 | 638,000 | 1,982 |
| 2007-03-08 | 972 | 982 | 968 | 980 | 473,000 | 1,960 |
| 2007-03-07 | 972 | 983 | 959 | 962 | 333,000 | 1,924 |
| 2007-03-06 | 941 | 975 | 931 | 956 | 633,000 | 1,912 |
| 2007-03-05 | 960 | 960 | 936 | 940 | 531,000 | 1,880 |
| 2007-03-02 | 972 | 976 | 954 | 955 | 515,000 | 1,910 |
| 2007-03-01 | 988 | 988 | 967 | 975 | 360,000 | 1,950 |
| 2007-02-28 | 960 | 984 | 960 | 984 | 583,000 | 1,968 |
| 2007-02-27 | 1,000 | 1,027 | 997 | 1,014 | 641,000 | 2,028 |
| 2007-02-26 | 996 | 997 | 990 | 991 | 340,000 | 1,982 |
| 2007-02-23 | 999 | 1,001 | 987 | 988 | 673,000 | 1,976 |
| 2007-02-22 | 993 | 1,005 | 991 | 1,003 | 567,000 | 2,006 |
| 2007-02-21 | 1,011 | 1,013 | 992 | 992 | 591,000 | 1,984 |
| 2007-02-20 | 1,012 | 1,018 | 1,002 | 1,007 | 886,000 | 2,014 |
| 2007-02-19 | 968 | 999 | 966 | 997 | 809,000 | 1,994 |
| 2007-02-16 | 971 | 973 | 962 | 967 | 324,000 | 1,934 |
| 2007-02-15 | 955 | 976 | 955 | 969 | 490,000 | 1,938 |
| 2007-02-14 | 960 | 967 | 953 | 953 | 312,000 | 1,906 |
| 2007-02-13 | 968 | 969 | 953 | 954 | 337,000 | 1,908 |
| 2007-02-09 | 955 | 968 | 953 | 962 | 306,000 | 1,924 |
| 2007-02-08 | 955 | 961 | 951 | 954 | 265,000 | 1,908 |
| 2007-02-07 | 962 | 967 | 947 | 959 | 375,000 | 1,918 |
| 2007-02-06 | 952 | 964 | 952 | 962 | 326,000 | 1,924 |
| 2007-02-05 | 972 | 974 | 948 | 952 | 676,000 | 1,904 |
| 2007-02-02 | 974 | 979 | 960 | 962 | 475,000 | 1,924 |
| 2007-02-01 | 968 | 978 | 958 | 964 | 667,000 | 1,928 |
| 2007-01-31 | 983 | 984 | 960 | 967 | 488,000 | 1,934 |
| 2007-01-30 | 997 | 1,002 | 967 | 971 | 897,000 | 1,942 |
| 2007-01-29 | 1,004 | 1,017 | 995 | 1,005 | 471,000 | 2,010 |
| 2007-01-26 | 976 | 1,014 | 975 | 1,005 | 716,000 | 2,010 |
| 2007-01-25 | 1,009 | 1,014 | 984 | 985 | 894,000 | 1,970 |
| 2007-01-24 | 1,030 | 1,030 | 1,009 | 1,019 | 542,000 | 2,038 |
| 2007-01-23 | 1,025 | 1,054 | 1,020 | 1,031 | 1,681,000 | 2,062 |
| 2007-01-22 | 1,000 | 1,037 | 998 | 1,033 | 3,459,000 | 2,066 |
| 2007-01-19 | 956 | 987 | 951 | 983 | 1,698,000 | 1,966 |
| 2007-01-18 | 928 | 945 | 923 | 936 | 483,000 | 1,872 |
| 2007-01-17 | 917 | 926 | 912 | 920 | 303,000 | 1,840 |
| 2007-01-16 | 926 | 928 | 914 | 915 | 241,000 | 1,830 |
| 2007-01-15 | 933 | 943 | 926 | 930 | 259,000 | 1,860 |
| 2007-01-12 | 921 | 935 | 916 | 932 | 235,000 | 1,864 |
| 2007-01-11 | 919 | 927 | 914 | 917 | 244,000 | 1,834 |
| 2007-01-10 | 928 | 932 | 906 | 915 | 322,000 | 1,830 |
| 2007-01-09 | 919 | 935 | 919 | 933 | 276,000 | 1,866 |
| 2007-01-05 | 945 | 947 | 928 | 929 | 268,000 | 1,858 |
| 2007-01-04 | 934 | 942 | 928 | 941 | 257,000 | 1,882 |
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
