4521 科研製薬(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 990 | 992 | 986 | 986 | 130,000 | 1,972 |
| 2010-12-29 | 990 | 992 | 986 | 991 | 199,000 | 1,982 |
| 2010-12-28 | 986 | 994 | 986 | 990 | 172,000 | 1,980 |
| 2010-12-27 | 993 | 995 | 989 | 990 | 176,000 | 1,980 |
| 2010-12-24 | 980 | 995 | 980 | 991 | 308,000 | 1,982 |
| 2010-12-22 | 983 | 987 | 978 | 980 | 235,000 | 1,960 |
| 2010-12-21 | 982 | 989 | 977 | 986 | 283,000 | 1,972 |
| 2010-12-20 | 999 | 1,000 | 982 | 987 | 426,000 | 1,974 |
| 2010-12-17 | 976 | 990 | 975 | 989 | 397,000 | 1,978 |
| 2010-12-16 | 963 | 981 | 963 | 978 | 479,000 | 1,956 |
| 2010-12-15 | 961 | 965 | 953 | 965 | 284,000 | 1,930 |
| 2010-12-14 | 950 | 959 | 946 | 958 | 362,000 | 1,916 |
| 2010-12-13 | 937 | 948 | 935 | 946 | 202,000 | 1,892 |
| 2010-12-10 | 947 | 947 | 938 | 942 | 356,000 | 1,884 |
| 2010-12-09 | 942 | 947 | 940 | 944 | 181,000 | 1,888 |
| 2010-12-08 | 932 | 944 | 927 | 942 | 387,000 | 1,884 |
| 2010-12-07 | 922 | 932 | 914 | 932 | 360,000 | 1,864 |
| 2010-12-06 | 927 | 928 | 922 | 928 | 250,000 | 1,856 |
| 2010-12-03 | 934 | 934 | 919 | 923 | 301,000 | 1,846 |
| 2010-12-02 | 928 | 932 | 918 | 920 | 340,000 | 1,840 |
| 2010-12-01 | 917 | 925 | 916 | 925 | 234,000 | 1,850 |
| 2010-11-30 | 920 | 927 | 917 | 917 | 358,000 | 1,834 |
| 2010-11-29 | 920 | 924 | 916 | 919 | 342,000 | 1,838 |
| 2010-11-26 | 922 | 931 | 918 | 928 | 202,000 | 1,856 |
| 2010-11-25 | 933 | 935 | 923 | 930 | 184,000 | 1,860 |
| 2010-11-24 | 927 | 940 | 921 | 936 | 270,000 | 1,872 |
| 2010-11-22 | 934 | 939 | 930 | 937 | 257,000 | 1,874 |
| 2010-11-19 | 933 | 935 | 927 | 932 | 344,000 | 1,864 |
| 2010-11-18 | 904 | 937 | 902 | 932 | 715,000 | 1,864 |
| 2010-11-17 | 894 | 901 | 894 | 899 | 319,000 | 1,798 |
| 2010-11-16 | 914 | 914 | 900 | 906 | 372,000 | 1,812 |
| 2010-11-15 | 914 | 917 | 910 | 914 | 179,000 | 1,828 |
| 2010-11-12 | 917 | 924 | 911 | 914 | 190,000 | 1,828 |
| 2010-11-11 | 914 | 927 | 912 | 915 | 343,000 | 1,830 |
| 2010-11-10 | 928 | 938 | 922 | 929 | 227,000 | 1,858 |
| 2010-11-09 | 926 | 939 | 924 | 933 | 344,000 | 1,866 |
| 2010-11-08 | 911 | 926 | 901 | 926 | 407,000 | 1,852 |
| 2010-11-05 | 936 | 938 | 909 | 912 | 1,016,000 | 1,824 |
| 2010-11-04 | 874 | 942 | 874 | 936 | 947,000 | 1,872 |
| 2010-11-02 | 872 | 876 | 868 | 874 | 220,000 | 1,748 |
| 2010-11-01 | 880 | 880 | 868 | 872 | 338,000 | 1,744 |
| 2010-10-29 | 869 | 886 | 863 | 882 | 317,000 | 1,764 |
| 2010-10-28 | 876 | 884 | 876 | 876 | 504,000 | 1,752 |
| 2010-10-27 | 879 | 888 | 876 | 883 | 305,000 | 1,766 |
| 2010-10-26 | 880 | 892 | 879 | 881 | 509,000 | 1,762 |
| 2010-10-25 | 895 | 900 | 887 | 888 | 281,000 | 1,776 |
| 2010-10-22 | 891 | 902 | 890 | 901 | 197,000 | 1,802 |
| 2010-10-21 | 899 | 904 | 892 | 897 | 319,000 | 1,794 |
| 2010-10-20 | 902 | 902 | 886 | 899 | 501,000 | 1,798 |
| 2010-10-19 | 892 | 905 | 891 | 901 | 410,000 | 1,802 |
| 2010-10-18 | 880 | 897 | 880 | 891 | 327,000 | 1,782 |
| 2010-10-15 | 883 | 883 | 872 | 880 | 326,000 | 1,760 |
| 2010-10-14 | 873 | 885 | 870 | 882 | 454,000 | 1,764 |
| 2010-10-13 | 856 | 877 | 856 | 866 | 453,000 | 1,732 |
| 2010-10-12 | 881 | 881 | 852 | 854 | 333,000 | 1,708 |
| 2010-10-08 | 883 | 893 | 879 | 879 | 355,000 | 1,758 |
| 2010-10-07 | 891 | 896 | 880 | 884 | 326,000 | 1,768 |
| 2010-10-06 | 887 | 898 | 882 | 888 | 524,000 | 1,776 |
| 2010-10-05 | 868 | 887 | 864 | 884 | 544,000 | 1,768 |
| 2010-10-04 | 885 | 885 | 867 | 869 | 494,000 | 1,738 |
| 2010-10-01 | 869 | 881 | 868 | 877 | 401,000 | 1,754 |
| 2010-09-30 | 878 | 888 | 870 | 870 | 401,000 | 1,740 |
| 2010-09-29 | 876 | 886 | 876 | 885 | 367,000 | 1,770 |
| 2010-09-28 | 872 | 880 | 866 | 880 | 292,000 | 1,760 |
| 2010-09-27 | 888 | 892 | 886 | 890 | 297,000 | 1,780 |
| 2010-09-24 | 892 | 895 | 888 | 888 | 336,000 | 1,776 |
| 2010-09-22 | 894 | 896 | 889 | 892 | 245,000 | 1,784 |
| 2010-09-21 | 894 | 895 | 889 | 890 | 331,000 | 1,780 |
| 2010-09-17 | 886 | 891 | 882 | 887 | 346,000 | 1,774 |
| 2010-09-16 | 885 | 891 | 877 | 881 | 532,000 | 1,762 |
| 2010-09-15 | 870 | 882 | 869 | 875 | 865,000 | 1,750 |
| 2010-09-14 | 889 | 889 | 875 | 876 | 795,000 | 1,752 |
| 2010-09-13 | 903 | 904 | 884 | 887 | 965,000 | 1,774 |
| 2010-09-10 | 916 | 924 | 901 | 903 | 899,000 | 1,806 |
| 2010-09-09 | 926 | 931 | 914 | 918 | 564,000 | 1,836 |
| 2010-09-08 | 939 | 940 | 913 | 924 | 551,000 | 1,848 |
| 2010-09-07 | 948 | 948 | 938 | 942 | 399,000 | 1,884 |
| 2010-09-06 | 924 | 949 | 924 | 948 | 530,000 | 1,896 |
| 2010-09-03 | 918 | 928 | 918 | 924 | 268,000 | 1,848 |
| 2010-09-02 | 926 | 927 | 912 | 918 | 306,000 | 1,836 |
| 2010-09-01 | 910 | 921 | 907 | 920 | 432,000 | 1,840 |
| 2010-08-31 | 930 | 934 | 908 | 910 | 556,000 | 1,820 |
| 2010-08-30 | 920 | 936 | 919 | 930 | 473,000 | 1,860 |
| 2010-08-27 | 919 | 930 | 914 | 918 | 1,049,000 | 1,836 |
| 2010-08-26 | 914 | 919 | 911 | 919 | 354,000 | 1,838 |
| 2010-08-25 | 920 | 921 | 910 | 913 | 456,000 | 1,826 |
| 2010-08-24 | 907 | 923 | 907 | 921 | 534,000 | 1,842 |
| 2010-08-23 | 904 | 909 | 902 | 907 | 312,000 | 1,814 |
| 2010-08-20 | 910 | 910 | 903 | 904 | 392,000 | 1,808 |
| 2010-08-19 | 911 | 914 | 908 | 910 | 420,000 | 1,820 |
| 2010-08-18 | 905 | 914 | 905 | 911 | 610,000 | 1,822 |
| 2010-08-17 | 901 | 907 | 894 | 903 | 438,000 | 1,806 |
| 2010-08-16 | 890 | 902 | 884 | 901 | 314,000 | 1,802 |
| 2010-08-13 | 886 | 893 | 884 | 890 | 326,000 | 1,780 |
| 2010-08-12 | 883 | 889 | 879 | 886 | 341,000 | 1,772 |
| 2010-08-11 | 896 | 902 | 890 | 894 | 496,000 | 1,788 |
| 2010-08-10 | 897 | 904 | 888 | 893 | 464,000 | 1,786 |
| 2010-08-09 | 882 | 895 | 882 | 895 | 442,000 | 1,790 |
| 2010-08-06 | 864 | 885 | 864 | 881 | 498,000 | 1,762 |
| 2010-08-05 | 850 | 863 | 846 | 862 | 401,000 | 1,724 |
| 2010-08-04 | 857 | 860 | 843 | 844 | 498,000 | 1,688 |
| 2010-08-03 | 862 | 862 | 845 | 858 | 272,000 | 1,716 |
| 2010-08-02 | 853 | 863 | 851 | 854 | 196,000 | 1,708 |
| 2010-07-30 | 865 | 865 | 851 | 854 | 313,000 | 1,708 |
| 2010-07-29 | 867 | 871 | 865 | 865 | 216,000 | 1,730 |
| 2010-07-28 | 874 | 875 | 870 | 874 | 178,000 | 1,748 |
| 2010-07-27 | 868 | 878 | 868 | 872 | 249,000 | 1,744 |
| 2010-07-26 | 875 | 875 | 867 | 869 | 283,000 | 1,738 |
| 2010-07-23 | 875 | 883 | 869 | 874 | 408,000 | 1,748 |
| 2010-07-22 | 864 | 873 | 864 | 872 | 332,000 | 1,744 |
| 2010-07-21 | 866 | 872 | 859 | 863 | 444,000 | 1,726 |
| 2010-07-20 | 862 | 874 | 860 | 866 | 408,000 | 1,732 |
| 2010-07-16 | 865 | 874 | 851 | 854 | 477,000 | 1,708 |
| 2010-07-15 | 873 | 874 | 861 | 863 | 363,000 | 1,726 |
| 2010-07-14 | 866 | 875 | 866 | 873 | 333,000 | 1,746 |
| 2010-07-13 | 876 | 880 | 862 | 863 | 447,000 | 1,726 |
| 2010-07-12 | 877 | 888 | 875 | 876 | 333,000 | 1,752 |
| 2010-07-09 | 882 | 885 | 874 | 877 | 369,000 | 1,754 |
| 2010-07-08 | 881 | 893 | 880 | 882 | 568,000 | 1,764 |
| 2010-07-07 | 878 | 878 | 869 | 876 | 480,000 | 1,752 |
| 2010-07-06 | 883 | 885 | 876 | 880 | 553,000 | 1,760 |
| 2010-07-05 | 882 | 888 | 882 | 883 | 446,000 | 1,766 |
| 2010-07-02 | 876 | 884 | 874 | 881 | 556,000 | 1,762 |
| 2010-07-01 | 880 | 892 | 869 | 871 | 1,268,000 | 1,742 |
| 2010-06-30 | 859 | 883 | 855 | 881 | 1,311,000 | 1,762 |
| 2010-06-29 | 852 | 852 | 841 | 846 | 367,000 | 1,692 |
| 2010-06-28 | 849 | 862 | 847 | 854 | 449,000 | 1,708 |
| 2010-06-25 | 846 | 850 | 839 | 845 | 565,000 | 1,690 |
| 2010-06-24 | 828 | 847 | 826 | 845 | 461,000 | 1,690 |
| 2010-06-23 | 828 | 833 | 826 | 830 | 294,000 | 1,660 |
| 2010-06-22 | 836 | 845 | 836 | 841 | 584,000 | 1,682 |
| 2010-06-21 | 833 | 833 | 826 | 833 | 342,000 | 1,666 |
| 2010-06-18 | 833 | 833 | 823 | 830 | 414,000 | 1,660 |
| 2010-06-17 | 823 | 834 | 821 | 833 | 489,000 | 1,666 |
| 2010-06-16 | 817 | 825 | 811 | 823 | 466,000 | 1,646 |
| 2010-06-15 | 806 | 812 | 799 | 812 | 317,000 | 1,624 |
| 2010-06-14 | 814 | 815 | 809 | 811 | 303,000 | 1,622 |
| 2010-06-11 | 815 | 816 | 808 | 814 | 384,000 | 1,628 |
| 2010-06-10 | 797 | 812 | 793 | 811 | 750,000 | 1,622 |
| 2010-06-09 | 797 | 797 | 793 | 795 | 419,000 | 1,590 |
| 2010-06-08 | 792 | 797 | 784 | 794 | 511,000 | 1,588 |
| 2010-06-07 | 775 | 780 | 775 | 777 | 236,000 | 1,554 |
| 2010-06-04 | 782 | 785 | 782 | 783 | 242,000 | 1,566 |
| 2010-06-03 | 785 | 788 | 780 | 785 | 264,000 | 1,570 |
| 2010-06-02 | 779 | 787 | 776 | 780 | 278,000 | 1,560 |
| 2010-06-01 | 773 | 782 | 770 | 778 | 271,000 | 1,556 |
| 2010-05-31 | 761 | 782 | 761 | 778 | 402,000 | 1,556 |
| 2010-05-28 | 766 | 767 | 758 | 762 | 356,000 | 1,524 |
| 2010-05-27 | 770 | 770 | 755 | 756 | 838,000 | 1,512 |
| 2010-05-26 | 782 | 784 | 774 | 774 | 547,000 | 1,548 |
| 2010-05-25 | 784 | 788 | 779 | 782 | 400,000 | 1,564 |
| 2010-05-24 | 775 | 787 | 774 | 784 | 444,000 | 1,568 |
| 2010-05-21 | 774 | 782 | 770 | 775 | 534,000 | 1,550 |
| 2010-05-20 | 790 | 790 | 784 | 789 | 414,000 | 1,578 |
| 2010-05-19 | 790 | 794 | 784 | 789 | 368,000 | 1,578 |
| 2010-05-18 | 792 | 796 | 789 | 794 | 516,000 | 1,588 |
| 2010-05-17 | 790 | 792 | 784 | 792 | 648,000 | 1,584 |
| 2010-05-14 | 785 | 792 | 780 | 788 | 514,000 | 1,576 |
| 2010-05-13 | 780 | 790 | 777 | 790 | 566,000 | 1,580 |
| 2010-05-12 | 772 | 783 | 769 | 777 | 1,019,000 | 1,554 |
| 2010-05-11 | 752 | 781 | 750 | 767 | 460,000 | 1,534 |
| 2010-05-10 | 736 | 744 | 734 | 744 | 280,000 | 1,488 |
| 2010-05-07 | 746 | 746 | 736 | 736 | 513,000 | 1,472 |
| 2010-05-06 | 759 | 759 | 750 | 753 | 399,000 | 1,506 |
| 2010-04-30 | 760 | 763 | 757 | 763 | 269,000 | 1,526 |
| 2010-04-28 | 760 | 761 | 754 | 755 | 405,000 | 1,510 |
| 2010-04-27 | 767 | 767 | 763 | 763 | 268,000 | 1,526 |
| 2010-04-26 | 763 | 766 | 761 | 763 | 290,000 | 1,526 |
| 2010-04-23 | 760 | 764 | 758 | 764 | 300,000 | 1,528 |
| 2010-04-22 | 765 | 765 | 758 | 762 | 299,000 | 1,524 |
| 2010-04-21 | 766 | 769 | 765 | 768 | 324,000 | 1,536 |
| 2010-04-20 | 767 | 767 | 764 | 767 | 216,000 | 1,534 |
| 2010-04-19 | 765 | 768 | 765 | 767 | 246,000 | 1,534 |
| 2010-04-16 | 773 | 773 | 769 | 771 | 203,000 | 1,542 |
| 2010-04-15 | 775 | 777 | 771 | 773 | 300,000 | 1,546 |
| 2010-04-14 | 775 | 779 | 773 | 774 | 227,000 | 1,548 |
| 2010-04-13 | 778 | 778 | 772 | 775 | 277,000 | 1,550 |
| 2010-04-12 | 779 | 781 | 778 | 778 | 193,000 | 1,556 |
| 2010-04-09 | 777 | 782 | 775 | 782 | 252,000 | 1,564 |
| 2010-04-08 | 775 | 780 | 774 | 777 | 236,000 | 1,554 |
| 2010-04-07 | 770 | 780 | 770 | 778 | 323,000 | 1,556 |
| 2010-04-06 | 771 | 774 | 768 | 768 | 247,000 | 1,536 |
| 2010-04-05 | 768 | 771 | 768 | 771 | 193,000 | 1,542 |
| 2010-04-02 | 771 | 772 | 767 | 769 | 277,000 | 1,538 |
| 2010-04-01 | 770 | 771 | 766 | 769 | 430,000 | 1,538 |
| 2010-03-31 | 773 | 775 | 768 | 771 | 345,000 | 1,542 |
| 2010-03-30 | 774 | 776 | 768 | 773 | 412,000 | 1,546 |
| 2010-03-29 | 771 | 775 | 764 | 774 | 314,000 | 1,548 |
| 2010-03-26 | 789 | 793 | 787 | 793 | 365,000 | 1,586 |
| 2010-03-25 | 787 | 790 | 786 | 788 | 305,000 | 1,576 |
| 2010-03-24 | 785 | 792 | 785 | 789 | 407,000 | 1,578 |
| 2010-03-23 | 792 | 794 | 790 | 790 | 304,000 | 1,580 |
| 2010-03-19 | 794 | 795 | 790 | 790 | 318,000 | 1,580 |
| 2010-03-18 | 785 | 793 | 784 | 790 | 207,000 | 1,580 |
| 2010-03-17 | 778 | 783 | 777 | 782 | 218,000 | 1,564 |
| 2010-03-16 | 782 | 782 | 777 | 777 | 234,000 | 1,554 |
| 2010-03-15 | 775 | 780 | 775 | 779 | 243,000 | 1,558 |
| 2010-03-12 | 773 | 776 | 771 | 772 | 500,000 | 1,544 |
| 2010-03-11 | 779 | 780 | 770 | 773 | 426,000 | 1,546 |
| 2010-03-10 | 779 | 779 | 772 | 772 | 282,000 | 1,544 |
| 2010-03-09 | 781 | 782 | 776 | 778 | 406,000 | 1,556 |
| 2010-03-08 | 790 | 790 | 782 | 782 | 274,000 | 1,564 |
| 2010-03-05 | 782 | 785 | 780 | 780 | 270,000 | 1,560 |
| 2010-03-04 | 783 | 784 | 776 | 776 | 383,000 | 1,552 |
| 2010-03-03 | 789 | 789 | 782 | 783 | 236,000 | 1,566 |
| 2010-03-02 | 787 | 791 | 787 | 789 | 218,000 | 1,578 |
| 2010-03-01 | 788 | 793 | 786 | 787 | 324,000 | 1,574 |
| 2010-02-26 | 790 | 791 | 786 | 788 | 252,000 | 1,576 |
| 2010-02-25 | 790 | 792 | 785 | 787 | 470,000 | 1,574 |
| 2010-02-24 | 776 | 785 | 775 | 783 | 359,000 | 1,566 |
| 2010-02-23 | 785 | 787 | 779 | 779 | 188,000 | 1,558 |
| 2010-02-22 | 786 | 791 | 783 | 785 | 357,000 | 1,570 |
| 2010-02-19 | 785 | 785 | 774 | 779 | 407,000 | 1,558 |
| 2010-02-18 | 780 | 785 | 777 | 785 | 312,000 | 1,570 |
| 2010-02-17 | 770 | 776 | 770 | 775 | 230,000 | 1,550 |
| 2010-02-16 | 769 | 774 | 765 | 767 | 267,000 | 1,534 |
| 2010-02-15 | 774 | 775 | 763 | 768 | 292,000 | 1,536 |
| 2010-02-12 | 766 | 770 | 766 | 769 | 318,000 | 1,538 |
| 2010-02-10 | 770 | 772 | 765 | 765 | 302,000 | 1,530 |
| 2010-02-09 | 771 | 771 | 763 | 766 | 325,000 | 1,532 |
| 2010-02-08 | 777 | 777 | 770 | 772 | 344,000 | 1,544 |
| 2010-02-05 | 780 | 781 | 774 | 774 | 431,000 | 1,548 |
| 2010-02-04 | 783 | 785 | 780 | 783 | 362,000 | 1,566 |
| 2010-02-03 | 777 | 783 | 775 | 781 | 256,000 | 1,562 |
| 2010-02-02 | 774 | 777 | 766 | 774 | 228,000 | 1,548 |
| 2010-02-01 | 765 | 775 | 758 | 773 | 366,000 | 1,546 |
| 2010-01-29 | 773 | 773 | 765 | 765 | 192,000 | 1,530 |
| 2010-01-28 | 771 | 775 | 765 | 773 | 215,000 | 1,546 |
| 2010-01-27 | 767 | 777 | 765 | 770 | 362,000 | 1,540 |
| 2010-01-26 | 776 | 777 | 769 | 769 | 572,000 | 1,538 |
| 2010-01-25 | 779 | 782 | 777 | 780 | 346,000 | 1,560 |
| 2010-01-22 | 790 | 790 | 781 | 786 | 277,000 | 1,572 |
| 2010-01-21 | 783 | 798 | 782 | 794 | 411,000 | 1,588 |
| 2010-01-20 | 787 | 787 | 782 | 786 | 249,000 | 1,572 |
| 2010-01-19 | 781 | 784 | 778 | 783 | 218,000 | 1,566 |
| 2010-01-18 | 776 | 781 | 775 | 778 | 279,000 | 1,556 |
| 2010-01-15 | 779 | 780 | 774 | 776 | 475,000 | 1,552 |
| 2010-01-14 | 778 | 784 | 776 | 783 | 245,000 | 1,566 |
| 2010-01-13 | 775 | 779 | 773 | 777 | 306,000 | 1,554 |
| 2010-01-12 | 781 | 784 | 771 | 777 | 434,000 | 1,554 |
| 2010-01-08 | 790 | 791 | 784 | 787 | 290,000 | 1,574 |
| 2010-01-07 | 790 | 793 | 786 | 790 | 158,000 | 1,580 |
| 2010-01-06 | 788 | 793 | 786 | 793 | 175,000 | 1,586 |
| 2010-01-05 | 798 | 800 | 787 | 788 | 456,000 | 1,576 |
| 2010-01-04 | 791 | 796 | 788 | 796 | 202,000 | 1,592 |
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
