4521 科研製薬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 790 | 793 | 788 | 790 | 196,000 | 1,580 |
| 2009-12-29 | 784 | 790 | 783 | 788 | 155,000 | 1,576 |
| 2009-12-28 | 783 | 787 | 780 | 784 | 138,000 | 1,568 |
| 2009-12-25 | 777 | 782 | 777 | 779 | 139,000 | 1,558 |
| 2009-12-24 | 777 | 782 | 775 | 779 | 229,000 | 1,558 |
| 2009-12-22 | 776 | 781 | 775 | 778 | 314,000 | 1,556 |
| 2009-12-21 | 775 | 782 | 775 | 778 | 476,000 | 1,556 |
| 2009-12-18 | 774 | 781 | 771 | 773 | 452,000 | 1,546 |
| 2009-12-17 | 768 | 773 | 766 | 772 | 275,000 | 1,544 |
| 2009-12-16 | 762 | 770 | 759 | 768 | 582,000 | 1,536 |
| 2009-12-15 | 760 | 761 | 755 | 758 | 244,000 | 1,516 |
| 2009-12-14 | 765 | 765 | 755 | 760 | 286,000 | 1,520 |
| 2009-12-11 | 769 | 769 | 757 | 762 | 373,000 | 1,524 |
| 2009-12-10 | 766 | 770 | 762 | 765 | 244,000 | 1,530 |
| 2009-12-09 | 764 | 770 | 760 | 766 | 379,000 | 1,532 |
| 2009-12-08 | 772 | 775 | 762 | 763 | 425,000 | 1,526 |
| 2009-12-07 | 774 | 778 | 771 | 773 | 240,000 | 1,546 |
| 2009-12-04 | 778 | 778 | 764 | 770 | 351,000 | 1,540 |
| 2009-12-03 | 772 | 778 | 770 | 778 | 331,000 | 1,556 |
| 2009-12-02 | 773 | 773 | 765 | 768 | 332,000 | 1,536 |
| 2009-12-01 | 760 | 772 | 758 | 771 | 410,000 | 1,542 |
| 2009-11-30 | 758 | 764 | 750 | 759 | 622,000 | 1,518 |
| 2009-11-27 | 744 | 771 | 743 | 758 | 947,000 | 1,516 |
| 2009-11-26 | 743 | 743 | 734 | 735 | 286,000 | 1,470 |
| 2009-11-25 | 752 | 752 | 743 | 746 | 218,000 | 1,492 |
| 2009-11-24 | 756 | 761 | 747 | 751 | 229,000 | 1,502 |
| 2009-11-20 | 752 | 763 | 748 | 761 | 336,000 | 1,522 |
| 2009-11-19 | 749 | 753 | 747 | 751 | 276,000 | 1,502 |
| 2009-11-18 | 750 | 760 | 744 | 758 | 408,000 | 1,516 |
| 2009-11-17 | 766 | 766 | 748 | 754 | 451,000 | 1,508 |
| 2009-11-16 | 768 | 773 | 762 | 765 | 252,000 | 1,530 |
| 2009-11-13 | 760 | 770 | 759 | 767 | 477,000 | 1,534 |
| 2009-11-12 | 801 | 801 | 772 | 773 | 602,000 | 1,546 |
| 2009-11-11 | 809 | 809 | 800 | 800 | 254,000 | 1,600 |
| 2009-11-10 | 807 | 811 | 803 | 807 | 370,000 | 1,614 |
| 2009-11-09 | 815 | 815 | 801 | 806 | 471,000 | 1,612 |
| 2009-11-06 | 819 | 819 | 811 | 812 | 327,000 | 1,624 |
| 2009-11-05 | 823 | 824 | 813 | 815 | 284,000 | 1,630 |
| 2009-11-04 | 820 | 822 | 816 | 820 | 257,000 | 1,640 |
| 2009-11-02 | 814 | 819 | 807 | 819 | 287,000 | 1,638 |
| 2009-10-30 | 824 | 824 | 816 | 821 | 290,000 | 1,642 |
| 2009-10-29 | 815 | 819 | 813 | 819 | 359,000 | 1,638 |
| 2009-10-28 | 819 | 823 | 818 | 821 | 302,000 | 1,642 |
| 2009-10-27 | 821 | 823 | 815 | 818 | 247,000 | 1,636 |
| 2009-10-26 | 822 | 828 | 820 | 826 | 202,000 | 1,652 |
| 2009-10-23 | 825 | 832 | 823 | 823 | 178,000 | 1,646 |
| 2009-10-22 | 832 | 833 | 824 | 827 | 188,000 | 1,654 |
| 2009-10-21 | 830 | 839 | 829 | 832 | 284,000 | 1,664 |
| 2009-10-20 | 825 | 832 | 822 | 830 | 306,000 | 1,660 |
| 2009-10-19 | 825 | 825 | 817 | 822 | 223,000 | 1,644 |
| 2009-10-16 | 824 | 824 | 816 | 820 | 219,000 | 1,640 |
| 2009-10-15 | 816 | 824 | 815 | 822 | 245,000 | 1,644 |
| 2009-10-14 | 812 | 819 | 809 | 813 | 429,000 | 1,626 |
| 2009-10-13 | 823 | 824 | 815 | 816 | 298,000 | 1,632 |
| 2009-10-09 | 826 | 826 | 816 | 822 | 390,000 | 1,644 |
| 2009-10-08 | 831 | 833 | 823 | 823 | 501,000 | 1,646 |
| 2009-10-07 | 831 | 837 | 830 | 831 | 387,000 | 1,662 |
| 2009-10-06 | 832 | 835 | 823 | 833 | 499,000 | 1,666 |
| 2009-10-05 | 838 | 840 | 826 | 830 | 263,000 | 1,660 |
| 2009-10-02 | 839 | 840 | 831 | 833 | 382,000 | 1,666 |
| 2009-10-01 | 844 | 850 | 838 | 847 | 546,000 | 1,694 |
| 2009-09-30 | 831 | 843 | 831 | 843 | 454,000 | 1,686 |
| 2009-09-29 | 834 | 834 | 827 | 829 | 522,000 | 1,658 |
| 2009-09-28 | 827 | 831 | 823 | 826 | 404,000 | 1,652 |
| 2009-09-25 | 828 | 832 | 822 | 831 | 370,000 | 1,662 |
| 2009-09-24 | 846 | 848 | 840 | 845 | 713,000 | 1,690 |
| 2009-09-18 | 828 | 842 | 825 | 842 | 638,000 | 1,684 |
| 2009-09-17 | 825 | 828 | 823 | 828 | 334,000 | 1,656 |
| 2009-09-16 | 829 | 831 | 822 | 822 | 444,000 | 1,644 |
| 2009-09-15 | 826 | 830 | 825 | 828 | 407,000 | 1,656 |
| 2009-09-14 | 827 | 829 | 820 | 825 | 503,000 | 1,650 |
| 2009-09-11 | 812 | 821 | 811 | 817 | 841,000 | 1,634 |
| 2009-09-10 | 814 | 817 | 809 | 816 | 854,000 | 1,632 |
| 2009-09-09 | 825 | 825 | 816 | 817 | 444,000 | 1,634 |
| 2009-09-08 | 822 | 824 | 821 | 823 | 234,000 | 1,646 |
| 2009-09-07 | 828 | 828 | 822 | 822 | 336,000 | 1,644 |
| 2009-09-04 | 824 | 827 | 821 | 821 | 500,000 | 1,642 |
| 2009-09-03 | 834 | 842 | 830 | 830 | 320,000 | 1,660 |
| 2009-09-02 | 838 | 839 | 833 | 836 | 420,000 | 1,672 |
| 2009-09-01 | 847 | 849 | 842 | 842 | 430,000 | 1,684 |
| 2009-08-31 | 853 | 859 | 847 | 850 | 382,000 | 1,700 |
| 2009-08-28 | 850 | 854 | 846 | 852 | 242,000 | 1,704 |
| 2009-08-27 | 852 | 853 | 845 | 848 | 391,000 | 1,696 |
| 2009-08-26 | 850 | 853 | 846 | 852 | 381,000 | 1,704 |
| 2009-08-25 | 846 | 852 | 846 | 847 | 315,000 | 1,694 |
| 2009-08-24 | 853 | 855 | 847 | 848 | 278,000 | 1,696 |
| 2009-08-21 | 847 | 851 | 839 | 843 | 211,000 | 1,686 |
| 2009-08-20 | 843 | 852 | 840 | 852 | 367,000 | 1,704 |
| 2009-08-19 | 834 | 839 | 828 | 835 | 285,000 | 1,670 |
| 2009-08-18 | 835 | 840 | 833 | 833 | 452,000 | 1,666 |
| 2009-08-17 | 847 | 849 | 838 | 839 | 356,000 | 1,678 |
| 2009-08-14 | 844 | 852 | 843 | 846 | 161,000 | 1,692 |
| 2009-08-13 | 842 | 857 | 841 | 845 | 285,000 | 1,690 |
| 2009-08-12 | 855 | 855 | 841 | 841 | 440,000 | 1,682 |
| 2009-08-11 | 843 | 858 | 842 | 855 | 451,000 | 1,710 |
| 2009-08-10 | 849 | 850 | 840 | 840 | 411,000 | 1,680 |
| 2009-08-07 | 838 | 849 | 834 | 845 | 402,000 | 1,690 |
| 2009-08-06 | 833 | 848 | 832 | 840 | 610,000 | 1,680 |
| 2009-08-05 | 832 | 839 | 831 | 835 | 392,000 | 1,670 |
| 2009-08-04 | 834 | 840 | 833 | 836 | 417,000 | 1,672 |
| 2009-08-03 | 829 | 832 | 827 | 831 | 241,000 | 1,662 |
| 2009-07-31 | 828 | 829 | 823 | 826 | 273,000 | 1,652 |
| 2009-07-30 | 831 | 831 | 822 | 825 | 371,000 | 1,650 |
| 2009-07-29 | 831 | 833 | 829 | 831 | 186,000 | 1,662 |
| 2009-07-28 | 829 | 837 | 828 | 835 | 422,000 | 1,670 |
| 2009-07-27 | 831 | 832 | 827 | 828 | 420,000 | 1,656 |
| 2009-07-24 | 831 | 837 | 828 | 829 | 390,000 | 1,658 |
| 2009-07-23 | 834 | 837 | 828 | 828 | 342,000 | 1,656 |
| 2009-07-22 | 829 | 834 | 828 | 833 | 286,000 | 1,666 |
| 2009-07-21 | 833 | 835 | 829 | 833 | 324,000 | 1,666 |
| 2009-07-17 | 825 | 827 | 820 | 823 | 184,000 | 1,646 |
| 2009-07-16 | 829 | 833 | 818 | 818 | 232,000 | 1,636 |
| 2009-07-15 | 815 | 830 | 815 | 824 | 434,000 | 1,648 |
| 2009-07-14 | 836 | 838 | 814 | 819 | 445,000 | 1,638 |
| 2009-07-13 | 848 | 849 | 830 | 831 | 369,000 | 1,662 |
| 2009-07-10 | 846 | 855 | 840 | 850 | 463,000 | 1,700 |
| 2009-07-09 | 851 | 851 | 843 | 845 | 277,000 | 1,690 |
| 2009-07-08 | 855 | 855 | 846 | 851 | 365,000 | 1,702 |
| 2009-07-07 | 843 | 857 | 843 | 855 | 264,000 | 1,710 |
| 2009-07-06 | 845 | 846 | 841 | 843 | 352,000 | 1,686 |
| 2009-07-03 | 850 | 850 | 842 | 846 | 305,000 | 1,692 |
| 2009-07-02 | 858 | 859 | 853 | 854 | 295,000 | 1,708 |
| 2009-07-01 | 854 | 859 | 852 | 854 | 275,000 | 1,708 |
| 2009-06-30 | 854 | 860 | 851 | 860 | 247,000 | 1,720 |
| 2009-06-29 | 855 | 856 | 848 | 850 | 229,000 | 1,700 |
| 2009-06-26 | 852 | 853 | 843 | 851 | 368,000 | 1,702 |
| 2009-06-25 | 844 | 849 | 840 | 845 | 345,000 | 1,690 |
| 2009-06-24 | 841 | 848 | 839 | 843 | 535,000 | 1,686 |
| 2009-06-23 | 850 | 857 | 846 | 846 | 316,000 | 1,692 |
| 2009-06-22 | 863 | 867 | 854 | 855 | 486,000 | 1,710 |
| 2009-06-19 | 850 | 858 | 846 | 855 | 445,000 | 1,710 |
| 2009-06-18 | 844 | 850 | 842 | 845 | 300,000 | 1,690 |
| 2009-06-17 | 848 | 853 | 838 | 850 | 305,000 | 1,700 |
| 2009-06-16 | 861 | 862 | 848 | 852 | 318,000 | 1,704 |
| 2009-06-15 | 850 | 864 | 843 | 861 | 358,000 | 1,722 |
| 2009-06-12 | 843 | 848 | 840 | 846 | 394,000 | 1,692 |
| 2009-06-11 | 857 | 857 | 843 | 845 | 331,000 | 1,690 |
| 2009-06-10 | 850 | 862 | 846 | 857 | 236,000 | 1,714 |
| 2009-06-09 | 837 | 855 | 835 | 851 | 373,000 | 1,702 |
| 2009-06-08 | 840 | 845 | 837 | 837 | 158,000 | 1,674 |
| 2009-06-05 | 855 | 856 | 832 | 837 | 481,000 | 1,674 |
| 2009-06-04 | 855 | 866 | 852 | 855 | 301,000 | 1,710 |
| 2009-06-03 | 845 | 861 | 845 | 856 | 546,000 | 1,712 |
| 2009-06-02 | 849 | 852 | 843 | 845 | 440,000 | 1,690 |
| 2009-06-01 | 848 | 851 | 840 | 845 | 310,000 | 1,690 |
| 2009-05-29 | 859 | 859 | 845 | 848 | 419,000 | 1,696 |
| 2009-05-28 | 859 | 876 | 856 | 860 | 458,000 | 1,720 |
| 2009-05-27 | 863 | 868 | 860 | 861 | 289,000 | 1,722 |
| 2009-05-26 | 864 | 866 | 858 | 858 | 414,000 | 1,716 |
| 2009-05-25 | 858 | 869 | 858 | 861 | 291,000 | 1,722 |
| 2009-05-22 | 862 | 867 | 857 | 859 | 377,000 | 1,718 |
| 2009-05-21 | 881 | 888 | 869 | 872 | 514,000 | 1,744 |
| 2009-05-20 | 878 | 888 | 878 | 883 | 386,000 | 1,766 |
| 2009-05-19 | 878 | 882 | 868 | 870 | 278,000 | 1,740 |
| 2009-05-18 | 883 | 886 | 866 | 869 | 485,000 | 1,738 |
| 2009-05-15 | 890 | 890 | 871 | 876 | 458,000 | 1,752 |
| 2009-05-14 | 879 | 889 | 876 | 882 | 451,000 | 1,764 |
| 2009-05-13 | 871 | 892 | 871 | 879 | 949,000 | 1,758 |
| 2009-05-12 | 844 | 874 | 838 | 858 | 886,000 | 1,716 |
| 2009-05-11 | 834 | 844 | 823 | 841 | 539,000 | 1,682 |
| 2009-05-08 | 820 | 835 | 818 | 834 | 309,000 | 1,668 |
| 2009-05-07 | 835 | 840 | 823 | 825 | 538,000 | 1,650 |
| 2009-05-01 | 828 | 829 | 812 | 816 | 327,000 | 1,632 |
| 2009-04-30 | 829 | 830 | 818 | 819 | 379,000 | 1,638 |
| 2009-04-28 | 829 | 842 | 811 | 812 | 475,000 | 1,624 |
| 2009-04-27 | 823 | 838 | 821 | 833 | 476,000 | 1,666 |
| 2009-04-24 | 831 | 837 | 813 | 813 | 472,000 | 1,626 |
| 2009-04-23 | 843 | 846 | 825 | 834 | 374,000 | 1,668 |
| 2009-04-22 | 840 | 849 | 836 | 840 | 342,000 | 1,680 |
| 2009-04-21 | 842 | 846 | 833 | 839 | 488,000 | 1,678 |
| 2009-04-20 | 854 | 859 | 851 | 852 | 491,000 | 1,704 |
| 2009-04-17 | 854 | 855 | 843 | 844 | 539,000 | 1,688 |
| 2009-04-16 | 841 | 852 | 836 | 849 | 688,000 | 1,698 |
| 2009-04-15 | 819 | 836 | 817 | 831 | 671,000 | 1,662 |
| 2009-04-14 | 810 | 816 | 801 | 806 | 450,000 | 1,612 |
| 2009-04-13 | 809 | 812 | 805 | 806 | 223,000 | 1,612 |
| 2009-04-10 | 820 | 820 | 811 | 814 | 265,000 | 1,628 |
| 2009-04-09 | 830 | 830 | 818 | 819 | 314,000 | 1,638 |
| 2009-04-08 | 831 | 832 | 816 | 820 | 386,000 | 1,640 |
| 2009-04-07 | 819 | 836 | 813 | 832 | 504,000 | 1,664 |
| 2009-04-06 | 823 | 825 | 810 | 810 | 347,000 | 1,620 |
| 2009-04-03 | 840 | 842 | 808 | 813 | 558,000 | 1,626 |
| 2009-04-02 | 839 | 844 | 831 | 835 | 458,000 | 1,670 |
| 2009-04-01 | 838 | 845 | 819 | 826 | 653,000 | 1,652 |
| 2009-03-31 | 858 | 858 | 820 | 829 | 878,000 | 1,658 |
| 2009-03-30 | 860 | 870 | 850 | 851 | 573,000 | 1,702 |
| 2009-03-27 | 879 | 879 | 863 | 863 | 528,000 | 1,726 |
| 2009-03-26 | 853 | 859 | 834 | 859 | 615,000 | 1,718 |
| 2009-03-25 | 848 | 870 | 846 | 870 | 692,000 | 1,740 |
| 2009-03-24 | 839 | 845 | 832 | 838 | 827,000 | 1,676 |
| 2009-03-23 | 832 | 845 | 826 | 832 | 532,000 | 1,664 |
| 2009-03-19 | 822 | 833 | 817 | 832 | 500,000 | 1,664 |
| 2009-03-18 | 832 | 833 | 798 | 805 | 899,000 | 1,610 |
| 2009-03-17 | 831 | 845 | 828 | 831 | 663,000 | 1,662 |
| 2009-03-16 | 845 | 872 | 826 | 830 | 1,077,000 | 1,660 |
| 2009-03-13 | 860 | 870 | 843 | 851 | 728,000 | 1,702 |
| 2009-03-12 | 872 | 885 | 865 | 870 | 359,000 | 1,740 |
| 2009-03-11 | 901 | 907 | 882 | 882 | 446,000 | 1,764 |
| 2009-03-10 | 905 | 911 | 885 | 885 | 295,000 | 1,770 |
| 2009-03-09 | 926 | 930 | 912 | 920 | 300,000 | 1,840 |
| 2009-03-06 | 919 | 935 | 916 | 929 | 367,000 | 1,858 |
| 2009-03-05 | 918 | 939 | 909 | 933 | 393,000 | 1,866 |
| 2009-03-04 | 907 | 924 | 903 | 914 | 535,000 | 1,828 |
| 2009-03-03 | 919 | 929 | 907 | 917 | 328,000 | 1,834 |
| 2009-03-02 | 931 | 933 | 918 | 933 | 371,000 | 1,866 |
| 2009-02-27 | 910 | 934 | 906 | 930 | 514,000 | 1,860 |
| 2009-02-26 | 919 | 936 | 910 | 913 | 433,000 | 1,826 |
| 2009-02-25 | 934 | 942 | 903 | 918 | 587,000 | 1,836 |
| 2009-02-24 | 936 | 938 | 918 | 922 | 677,000 | 1,844 |
| 2009-02-23 | 934 | 950 | 933 | 949 | 342,000 | 1,898 |
| 2009-02-20 | 940 | 954 | 934 | 938 | 503,000 | 1,876 |
| 2009-02-19 | 965 | 965 | 942 | 945 | 871,000 | 1,890 |
| 2009-02-18 | 982 | 993 | 976 | 978 | 444,000 | 1,956 |
| 2009-02-17 | 988 | 996 | 976 | 982 | 438,000 | 1,964 |
| 2009-02-16 | 982 | 990 | 975 | 988 | 558,000 | 1,976 |
| 2009-02-13 | 951 | 987 | 951 | 984 | 665,000 | 1,968 |
| 2009-02-12 | 939 | 947 | 932 | 941 | 555,000 | 1,882 |
| 2009-02-10 | 952 | 953 | 931 | 939 | 425,000 | 1,878 |
| 2009-02-09 | 967 | 969 | 932 | 932 | 450,000 | 1,864 |
| 2009-02-06 | 962 | 978 | 950 | 957 | 662,000 | 1,914 |
| 2009-02-05 | 970 | 979 | 956 | 960 | 429,000 | 1,920 |
| 2009-02-04 | 978 | 986 | 965 | 968 | 522,000 | 1,936 |
| 2009-02-03 | 981 | 993 | 963 | 969 | 521,000 | 1,938 |
| 2009-02-02 | 992 | 997 | 982 | 991 | 521,000 | 1,982 |
| 2009-01-30 | 960 | 990 | 959 | 990 | 789,000 | 1,980 |
| 2009-01-29 | 954 | 963 | 938 | 963 | 580,000 | 1,926 |
| 2009-01-28 | 977 | 977 | 931 | 934 | 874,000 | 1,868 |
| 2009-01-27 | 956 | 982 | 956 | 977 | 574,000 | 1,954 |
| 2009-01-26 | 948 | 959 | 938 | 947 | 337,000 | 1,894 |
| 2009-01-23 | 960 | 963 | 935 | 938 | 657,000 | 1,876 |
| 2009-01-22 | 954 | 970 | 942 | 970 | 558,000 | 1,940 |
| 2009-01-21 | 935 | 962 | 927 | 953 | 410,000 | 1,906 |
| 2009-01-20 | 939 | 945 | 921 | 943 | 425,000 | 1,886 |
| 2009-01-19 | 950 | 950 | 928 | 938 | 333,000 | 1,876 |
| 2009-01-16 | 921 | 946 | 921 | 946 | 454,000 | 1,892 |
| 2009-01-15 | 929 | 944 | 919 | 919 | 397,000 | 1,838 |
| 2009-01-14 | 935 | 953 | 935 | 939 | 341,000 | 1,878 |
| 2009-01-13 | 937 | 958 | 937 | 945 | 518,000 | 1,890 |
| 2009-01-09 | 944 | 951 | 935 | 938 | 404,000 | 1,876 |
| 2009-01-08 | 935 | 957 | 933 | 933 | 364,000 | 1,866 |
| 2009-01-07 | 974 | 979 | 933 | 935 | 675,000 | 1,870 |
| 2009-01-06 | 995 | 1,011 | 975 | 980 | 443,000 | 1,960 |
| 2009-01-05 | 989 | 1,008 | 989 | 993 | 265,000 | 1,986 |
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
