4521 科研製薬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 983 | 989 | 982 | 988 | 128,000 | 1,976 |
| 2008-12-29 | 976 | 986 | 971 | 984 | 227,000 | 1,968 |
| 2008-12-26 | 975 | 976 | 966 | 973 | 89,000 | 1,946 |
| 2008-12-25 | 963 | 978 | 962 | 974 | 161,000 | 1,948 |
| 2008-12-24 | 974 | 974 | 962 | 964 | 275,000 | 1,928 |
| 2008-12-22 | 948 | 968 | 945 | 966 | 389,000 | 1,932 |
| 2008-12-19 | 953 | 958 | 942 | 947 | 392,000 | 1,894 |
| 2008-12-18 | 947 | 954 | 930 | 933 | 342,000 | 1,866 |
| 2008-12-17 | 953 | 956 | 925 | 946 | 410,000 | 1,892 |
| 2008-12-16 | 968 | 968 | 935 | 943 | 419,000 | 1,886 |
| 2008-12-15 | 977 | 988 | 976 | 978 | 299,000 | 1,956 |
| 2008-12-12 | 980 | 980 | 951 | 952 | 477,000 | 1,904 |
| 2008-12-11 | 959 | 979 | 959 | 979 | 238,000 | 1,958 |
| 2008-12-10 | 970 | 985 | 968 | 969 | 402,000 | 1,938 |
| 2008-12-09 | 983 | 983 | 946 | 957 | 513,000 | 1,914 |
| 2008-12-08 | 961 | 989 | 961 | 983 | 649,000 | 1,966 |
| 2008-12-05 | 957 | 965 | 954 | 959 | 508,000 | 1,918 |
| 2008-12-04 | 941 | 953 | 937 | 949 | 541,000 | 1,898 |
| 2008-12-03 | 931 | 950 | 930 | 937 | 520,000 | 1,874 |
| 2008-12-02 | 920 | 942 | 920 | 927 | 419,000 | 1,854 |
| 2008-12-01 | 946 | 958 | 936 | 950 | 364,000 | 1,900 |
| 2008-11-28 | 942 | 948 | 940 | 944 | 344,000 | 1,888 |
| 2008-11-27 | 951 | 960 | 933 | 943 | 577,000 | 1,886 |
| 2008-11-26 | 963 | 965 | 947 | 950 | 512,000 | 1,900 |
| 2008-11-25 | 965 | 972 | 941 | 963 | 585,000 | 1,926 |
| 2008-11-21 | 945 | 960 | 923 | 958 | 685,000 | 1,916 |
| 2008-11-20 | 941 | 949 | 923 | 945 | 760,000 | 1,890 |
| 2008-11-19 | 921 | 941 | 920 | 941 | 637,000 | 1,882 |
| 2008-11-18 | 918 | 936 | 918 | 920 | 632,000 | 1,840 |
| 2008-11-17 | 918 | 946 | 907 | 938 | 574,000 | 1,876 |
| 2008-11-14 | 926 | 927 | 909 | 918 | 467,000 | 1,836 |
| 2008-11-13 | 920 | 930 | 903 | 917 | 582,000 | 1,834 |
| 2008-11-12 | 936 | 938 | 900 | 930 | 429,000 | 1,860 |
| 2008-11-11 | 922 | 945 | 913 | 936 | 808,000 | 1,872 |
| 2008-11-10 | 901 | 956 | 887 | 952 | 1,169,000 | 1,904 |
| 2008-11-07 | 814 | 875 | 811 | 868 | 837,000 | 1,736 |
| 2008-11-06 | 880 | 880 | 841 | 844 | 594,000 | 1,688 |
| 2008-11-05 | 886 | 893 | 859 | 888 | 703,000 | 1,776 |
| 2008-11-04 | 841 | 887 | 841 | 886 | 707,000 | 1,772 |
| 2008-10-31 | 798 | 839 | 788 | 812 | 685,000 | 1,624 |
| 2008-10-30 | 760 | 791 | 745 | 788 | 858,000 | 1,576 |
| 2008-10-29 | 817 | 826 | 730 | 760 | 848,000 | 1,520 |
| 2008-10-28 | 760 | 796 | 741 | 787 | 536,000 | 1,574 |
| 2008-10-27 | 789 | 806 | 753 | 767 | 499,000 | 1,534 |
| 2008-10-24 | 867 | 867 | 805 | 809 | 387,000 | 1,618 |
| 2008-10-23 | 826 | 857 | 801 | 857 | 649,000 | 1,714 |
| 2008-10-22 | 868 | 886 | 851 | 851 | 362,000 | 1,702 |
| 2008-10-21 | 876 | 884 | 864 | 883 | 402,000 | 1,766 |
| 2008-10-20 | 859 | 869 | 822 | 856 | 548,000 | 1,712 |
| 2008-10-17 | 839 | 858 | 822 | 839 | 354,000 | 1,678 |
| 2008-10-16 | 822 | 858 | 788 | 815 | 493,000 | 1,630 |
| 2008-10-15 | 811 | 854 | 811 | 850 | 428,000 | 1,700 |
| 2008-10-14 | 850 | 854 | 821 | 839 | 396,000 | 1,678 |
| 2008-10-10 | 825 | 825 | 760 | 770 | 742,000 | 1,540 |
| 2008-10-09 | 845 | 920 | 833 | 836 | 954,000 | 1,672 |
| 2008-10-08 | 885 | 900 | 852 | 865 | 643,000 | 1,730 |
| 2008-10-07 | 880 | 928 | 873 | 905 | 749,000 | 1,810 |
| 2008-10-06 | 945 | 957 | 916 | 918 | 648,000 | 1,836 |
| 2008-10-03 | 954 | 977 | 945 | 965 | 1,353,000 | 1,930 |
| 2008-10-02 | 897 | 971 | 897 | 955 | 1,672,000 | 1,910 |
| 2008-10-01 | 850 | 903 | 849 | 894 | 1,026,000 | 1,788 |
| 2008-09-30 | 801 | 834 | 794 | 826 | 413,000 | 1,652 |
| 2008-09-29 | 844 | 858 | 826 | 831 | 430,000 | 1,662 |
| 2008-09-26 | 857 | 858 | 836 | 843 | 381,000 | 1,686 |
| 2008-09-25 | 853 | 874 | 853 | 867 | 202,000 | 1,734 |
| 2008-09-24 | 860 | 884 | 860 | 884 | 296,000 | 1,768 |
| 2008-09-22 | 893 | 893 | 874 | 878 | 374,000 | 1,756 |
| 2008-09-19 | 883 | 886 | 857 | 873 | 491,000 | 1,746 |
| 2008-09-18 | 891 | 891 | 858 | 882 | 578,000 | 1,764 |
| 2008-09-17 | 928 | 928 | 895 | 901 | 617,000 | 1,802 |
| 2008-09-16 | 852 | 858 | 835 | 858 | 444,000 | 1,716 |
| 2008-09-12 | 912 | 919 | 891 | 902 | 503,000 | 1,804 |
| 2008-09-11 | 931 | 933 | 911 | 912 | 336,000 | 1,824 |
| 2008-09-10 | 934 | 946 | 926 | 931 | 376,000 | 1,862 |
| 2008-09-09 | 955 | 957 | 932 | 939 | 406,000 | 1,878 |
| 2008-09-08 | 966 | 977 | 963 | 965 | 383,000 | 1,930 |
| 2008-09-05 | 965 | 965 | 953 | 956 | 442,000 | 1,912 |
| 2008-09-04 | 974 | 982 | 968 | 975 | 315,000 | 1,950 |
| 2008-09-03 | 966 | 982 | 966 | 974 | 367,000 | 1,948 |
| 2008-09-02 | 983 | 983 | 959 | 965 | 404,000 | 1,930 |
| 2008-09-01 | 978 | 986 | 969 | 983 | 426,000 | 1,966 |
| 2008-08-29 | 960 | 978 | 960 | 978 | 457,000 | 1,956 |
| 2008-08-28 | 948 | 957 | 948 | 954 | 343,000 | 1,908 |
| 2008-08-27 | 934 | 943 | 928 | 943 | 176,000 | 1,886 |
| 2008-08-26 | 936 | 940 | 924 | 935 | 191,000 | 1,870 |
| 2008-08-25 | 916 | 944 | 916 | 937 | 232,000 | 1,874 |
| 2008-08-22 | 911 | 927 | 910 | 925 | 179,000 | 1,850 |
| 2008-08-21 | 921 | 925 | 914 | 921 | 181,000 | 1,842 |
| 2008-08-20 | 906 | 929 | 906 | 925 | 233,000 | 1,850 |
| 2008-08-19 | 924 | 924 | 915 | 917 | 276,000 | 1,834 |
| 2008-08-18 | 930 | 952 | 929 | 932 | 228,000 | 1,864 |
| 2008-08-15 | 922 | 937 | 922 | 932 | 180,000 | 1,864 |
| 2008-08-14 | 927 | 938 | 922 | 927 | 248,000 | 1,854 |
| 2008-08-13 | 919 | 938 | 911 | 937 | 378,000 | 1,874 |
| 2008-08-12 | 940 | 946 | 920 | 929 | 333,000 | 1,858 |
| 2008-08-11 | 959 | 966 | 952 | 953 | 234,000 | 1,906 |
| 2008-08-08 | 930 | 960 | 930 | 947 | 472,000 | 1,894 |
| 2008-08-07 | 967 | 970 | 946 | 957 | 486,000 | 1,914 |
| 2008-08-06 | 954 | 983 | 947 | 977 | 1,001,000 | 1,954 |
| 2008-08-05 | 939 | 955 | 939 | 944 | 474,000 | 1,888 |
| 2008-08-04 | 941 | 954 | 940 | 949 | 845,000 | 1,898 |
| 2008-08-01 | 930 | 939 | 905 | 911 | 595,000 | 1,822 |
| 2008-07-31 | 940 | 944 | 935 | 943 | 278,000 | 1,886 |
| 2008-07-30 | 924 | 940 | 923 | 939 | 716,000 | 1,878 |
| 2008-07-29 | 898 | 916 | 888 | 915 | 325,000 | 1,830 |
| 2008-07-28 | 922 | 923 | 916 | 916 | 241,000 | 1,832 |
| 2008-07-25 | 910 | 922 | 910 | 913 | 592,000 | 1,826 |
| 2008-07-24 | 916 | 923 | 914 | 920 | 446,000 | 1,840 |
| 2008-07-23 | 918 | 928 | 915 | 918 | 445,000 | 1,836 |
| 2008-07-22 | 915 | 924 | 906 | 924 | 414,000 | 1,848 |
| 2008-07-18 | 904 | 904 | 895 | 897 | 464,000 | 1,794 |
| 2008-07-17 | 894 | 898 | 886 | 897 | 330,000 | 1,794 |
| 2008-07-16 | 873 | 887 | 873 | 884 | 346,000 | 1,768 |
| 2008-07-15 | 880 | 888 | 863 | 883 | 442,000 | 1,766 |
| 2008-07-14 | 900 | 903 | 869 | 874 | 650,000 | 1,748 |
| 2008-07-11 | 915 | 916 | 905 | 906 | 196,000 | 1,812 |
| 2008-07-10 | 913 | 925 | 910 | 910 | 375,000 | 1,820 |
| 2008-07-09 | 914 | 933 | 909 | 922 | 618,000 | 1,844 |
| 2008-07-08 | 913 | 915 | 902 | 909 | 395,000 | 1,818 |
| 2008-07-07 | 905 | 917 | 901 | 912 | 221,000 | 1,824 |
| 2008-07-04 | 913 | 913 | 896 | 900 | 307,000 | 1,800 |
| 2008-07-03 | 886 | 905 | 885 | 902 | 518,000 | 1,804 |
| 2008-07-02 | 910 | 912 | 889 | 900 | 458,000 | 1,800 |
| 2008-07-01 | 905 | 918 | 901 | 918 | 684,000 | 1,836 |
| 2008-06-30 | 900 | 906 | 884 | 885 | 563,000 | 1,770 |
| 2008-06-27 | 880 | 899 | 880 | 896 | 515,000 | 1,792 |
| 2008-06-26 | 876 | 895 | 876 | 890 | 548,000 | 1,780 |
| 2008-06-25 | 856 | 876 | 856 | 875 | 603,000 | 1,750 |
| 2008-06-24 | 856 | 856 | 847 | 853 | 190,000 | 1,706 |
| 2008-06-23 | 861 | 861 | 849 | 851 | 317,000 | 1,702 |
| 2008-06-20 | 851 | 867 | 849 | 860 | 595,000 | 1,720 |
| 2008-06-19 | 850 | 850 | 837 | 843 | 367,000 | 1,686 |
| 2008-06-18 | 853 | 858 | 850 | 852 | 241,000 | 1,704 |
| 2008-06-17 | 827 | 854 | 824 | 851 | 735,000 | 1,702 |
| 2008-06-16 | 823 | 830 | 820 | 821 | 308,000 | 1,642 |
| 2008-06-13 | 819 | 822 | 813 | 821 | 307,000 | 1,642 |
| 2008-06-12 | 820 | 824 | 813 | 819 | 284,000 | 1,638 |
| 2008-06-11 | 815 | 824 | 810 | 816 | 308,000 | 1,632 |
| 2008-06-10 | 803 | 817 | 803 | 811 | 268,000 | 1,622 |
| 2008-06-09 | 806 | 814 | 799 | 807 | 261,000 | 1,614 |
| 2008-06-06 | 814 | 814 | 802 | 807 | 188,000 | 1,614 |
| 2008-06-05 | 805 | 805 | 798 | 804 | 118,000 | 1,608 |
| 2008-06-04 | 804 | 811 | 802 | 808 | 150,000 | 1,616 |
| 2008-06-03 | 815 | 815 | 802 | 803 | 171,000 | 1,606 |
| 2008-06-02 | 813 | 818 | 807 | 814 | 109,000 | 1,628 |
| 2008-05-30 | 809 | 821 | 809 | 819 | 180,000 | 1,638 |
| 2008-05-29 | 800 | 808 | 796 | 808 | 200,000 | 1,616 |
| 2008-05-28 | 799 | 803 | 790 | 790 | 183,000 | 1,580 |
| 2008-05-27 | 790 | 797 | 787 | 796 | 186,000 | 1,592 |
| 2008-05-26 | 798 | 799 | 787 | 792 | 280,000 | 1,584 |
| 2008-05-23 | 813 | 817 | 807 | 807 | 214,000 | 1,614 |
| 2008-05-22 | 809 | 817 | 794 | 813 | 219,000 | 1,626 |
| 2008-05-21 | 817 | 827 | 813 | 818 | 225,000 | 1,636 |
| 2008-05-20 | 825 | 827 | 817 | 823 | 205,000 | 1,646 |
| 2008-05-19 | 824 | 827 | 817 | 822 | 130,000 | 1,644 |
| 2008-05-16 | 831 | 831 | 819 | 822 | 181,000 | 1,644 |
| 2008-05-15 | 827 | 833 | 822 | 830 | 294,000 | 1,660 |
| 2008-05-14 | 808 | 825 | 808 | 825 | 422,000 | 1,650 |
| 2008-05-13 | 800 | 823 | 794 | 802 | 785,000 | 1,604 |
| 2008-05-12 | 746 | 810 | 746 | 805 | 569,000 | 1,610 |
| 2008-05-09 | 769 | 774 | 755 | 756 | 300,000 | 1,512 |
| 2008-05-08 | 775 | 777 | 767 | 770 | 217,000 | 1,540 |
| 2008-05-07 | 785 | 785 | 770 | 774 | 198,000 | 1,548 |
| 2008-05-02 | 761 | 771 | 761 | 765 | 176,000 | 1,530 |
| 2008-05-01 | 756 | 762 | 751 | 755 | 139,000 | 1,510 |
| 2008-04-30 | 766 | 773 | 752 | 761 | 243,000 | 1,522 |
| 2008-04-28 | 783 | 785 | 760 | 776 | 181,000 | 1,552 |
| 2008-04-25 | 778 | 789 | 777 | 782 | 160,000 | 1,564 |
| 2008-04-24 | 763 | 776 | 763 | 772 | 148,000 | 1,544 |
| 2008-04-23 | 764 | 775 | 764 | 773 | 215,000 | 1,546 |
| 2008-04-22 | 755 | 776 | 755 | 764 | 282,000 | 1,528 |
| 2008-04-21 | 753 | 756 | 748 | 753 | 334,000 | 1,506 |
| 2008-04-18 | 748 | 748 | 731 | 740 | 187,000 | 1,480 |
| 2008-04-17 | 735 | 744 | 731 | 741 | 210,000 | 1,482 |
| 2008-04-16 | 727 | 732 | 726 | 730 | 114,000 | 1,460 |
| 2008-04-15 | 724 | 726 | 720 | 726 | 168,000 | 1,452 |
| 2008-04-14 | 722 | 728 | 720 | 727 | 163,000 | 1,454 |
| 2008-04-11 | 727 | 736 | 725 | 734 | 201,000 | 1,468 |
| 2008-04-10 | 734 | 735 | 725 | 726 | 186,000 | 1,452 |
| 2008-04-09 | 744 | 753 | 734 | 740 | 150,000 | 1,480 |
| 2008-04-08 | 742 | 750 | 740 | 749 | 192,000 | 1,498 |
| 2008-04-07 | 748 | 755 | 745 | 752 | 140,000 | 1,504 |
| 2008-04-04 | 755 | 756 | 746 | 752 | 221,000 | 1,504 |
| 2008-04-03 | 757 | 764 | 751 | 755 | 285,000 | 1,510 |
| 2008-04-02 | 754 | 769 | 754 | 756 | 274,000 | 1,512 |
| 2008-04-01 | 737 | 750 | 737 | 744 | 210,000 | 1,488 |
| 2008-03-31 | 746 | 750 | 729 | 737 | 173,000 | 1,474 |
| 2008-03-28 | 753 | 754 | 740 | 749 | 148,000 | 1,498 |
| 2008-03-27 | 746 | 755 | 743 | 748 | 252,000 | 1,496 |
| 2008-03-26 | 745 | 750 | 742 | 748 | 200,000 | 1,496 |
| 2008-03-25 | 754 | 757 | 749 | 752 | 225,000 | 1,504 |
| 2008-03-24 | 755 | 760 | 744 | 744 | 203,000 | 1,488 |
| 2008-03-21 | 743 | 753 | 743 | 752 | 191,000 | 1,504 |
| 2008-03-19 | 745 | 762 | 732 | 740 | 267,000 | 1,480 |
| 2008-03-18 | 724 | 739 | 722 | 729 | 314,000 | 1,458 |
| 2008-03-17 | 757 | 757 | 723 | 732 | 240,000 | 1,464 |
| 2008-03-14 | 770 | 779 | 755 | 759 | 376,000 | 1,518 |
| 2008-03-13 | 785 | 790 | 771 | 773 | 245,000 | 1,546 |
| 2008-03-12 | 787 | 795 | 782 | 785 | 282,000 | 1,570 |
| 2008-03-11 | 769 | 778 | 760 | 778 | 319,000 | 1,556 |
| 2008-03-10 | 792 | 797 | 775 | 778 | 418,000 | 1,556 |
| 2008-03-07 | 796 | 804 | 790 | 800 | 430,000 | 1,600 |
| 2008-03-06 | 800 | 809 | 798 | 806 | 332,000 | 1,612 |
| 2008-03-05 | 795 | 809 | 793 | 799 | 245,000 | 1,598 |
| 2008-03-04 | 805 | 813 | 795 | 799 | 342,000 | 1,598 |
| 2008-03-03 | 812 | 823 | 809 | 814 | 336,000 | 1,628 |
| 2008-02-29 | 824 | 840 | 823 | 835 | 380,000 | 1,670 |
| 2008-02-28 | 827 | 848 | 827 | 836 | 306,000 | 1,672 |
| 2008-02-27 | 839 | 845 | 836 | 837 | 259,000 | 1,674 |
| 2008-02-26 | 850 | 855 | 838 | 838 | 329,000 | 1,676 |
| 2008-02-25 | 834 | 852 | 831 | 850 | 989,000 | 1,700 |
| 2008-02-22 | 818 | 825 | 813 | 821 | 405,000 | 1,642 |
| 2008-02-21 | 811 | 825 | 811 | 818 | 378,000 | 1,636 |
| 2008-02-20 | 837 | 839 | 804 | 805 | 581,000 | 1,610 |
| 2008-02-19 | 838 | 843 | 831 | 837 | 368,000 | 1,674 |
| 2008-02-18 | 836 | 844 | 829 | 829 | 438,000 | 1,658 |
| 2008-02-15 | 830 | 838 | 823 | 835 | 464,000 | 1,670 |
| 2008-02-14 | 813 | 837 | 812 | 833 | 1,152,000 | 1,666 |
| 2008-02-13 | 813 | 821 | 810 | 811 | 530,000 | 1,622 |
| 2008-02-12 | 806 | 810 | 801 | 807 | 413,000 | 1,614 |
| 2008-02-08 | 802 | 812 | 797 | 806 | 448,000 | 1,612 |
| 2008-02-07 | 788 | 812 | 788 | 811 | 432,000 | 1,622 |
| 2008-02-06 | 793 | 804 | 783 | 794 | 554,000 | 1,588 |
| 2008-02-05 | 779 | 804 | 778 | 803 | 529,000 | 1,606 |
| 2008-02-04 | 795 | 813 | 776 | 779 | 675,000 | 1,558 |
| 2008-02-01 | 752 | 829 | 744 | 789 | 730,000 | 1,578 |
| 2008-01-31 | 731 | 758 | 731 | 756 | 431,000 | 1,512 |
| 2008-01-30 | 756 | 761 | 748 | 751 | 363,000 | 1,502 |
| 2008-01-29 | 763 | 772 | 753 | 762 | 302,000 | 1,524 |
| 2008-01-28 | 754 | 774 | 754 | 763 | 292,000 | 1,526 |
| 2008-01-25 | 756 | 767 | 753 | 764 | 332,000 | 1,528 |
| 2008-01-24 | 756 | 767 | 750 | 756 | 478,000 | 1,512 |
| 2008-01-23 | 752 | 760 | 743 | 756 | 564,000 | 1,512 |
| 2008-01-22 | 758 | 770 | 725 | 730 | 603,000 | 1,460 |
| 2008-01-21 | 770 | 774 | 761 | 768 | 360,000 | 1,536 |
| 2008-01-18 | 758 | 783 | 752 | 780 | 624,000 | 1,560 |
| 2008-01-17 | 761 | 763 | 748 | 760 | 545,000 | 1,520 |
| 2008-01-16 | 753 | 774 | 741 | 764 | 511,000 | 1,528 |
| 2008-01-15 | 787 | 787 | 764 | 770 | 397,000 | 1,540 |
| 2008-01-11 | 781 | 790 | 774 | 780 | 576,000 | 1,560 |
| 2008-01-10 | 773 | 784 | 767 | 776 | 501,000 | 1,552 |
| 2008-01-09 | 754 | 773 | 746 | 773 | 445,000 | 1,546 |
| 2008-01-08 | 750 | 763 | 743 | 754 | 434,000 | 1,508 |
| 2008-01-07 | 746 | 758 | 746 | 752 | 366,000 | 1,504 |
| 2008-01-04 | 769 | 769 | 751 | 754 | 236,000 | 1,508 |
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
