4521 科研製薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,015	1,026	1,015	1,023	119,000	2,046
2011-12-29	1,021	1,022	1,012	1,019	151,000	2,038
2011-12-28	1,024	1,026	1,018	1,021	127,000	2,042
2011-12-27	1,023	1,025	1,017	1,023	65,000	2,046
2011-12-26	1,025	1,031	1,022	1,028	150,000	2,056
2011-12-22	1,020	1,034	1,020	1,024	265,000	2,048
2011-12-21	1,021	1,026	1,011	1,025	202,000	2,050
2011-12-20	1,034	1,035	1,007	1,011	301,000	2,022
2011-12-19	992	1,024	987	1,021	412,000	2,042
2011-12-16	992	1,013	986	986	235,000	1,972
2011-12-15	1,006	1,007	988	992	263,000	1,984
2011-12-14	1,015	1,021	1,008	1,010	253,000	2,020
2011-12-13	1,006	1,022	1,002	1,015	261,000	2,030
2011-12-12	1,018	1,020	1,004	1,010	246,000	2,020
2011-12-09	995	1,006	995	1,002	297,000	2,004
2011-12-08	978	1,009	976	1,005	275,000	2,010
2011-12-07	969	986	968	983	200,000	1,966
2011-12-06	973	974	963	965	181,000	1,930
2011-12-05	972	986	968	979	248,000	1,958
2011-12-02	950	964	944	962	223,000	1,924
2011-12-01	964	964	936	936	256,000	1,872
2011-11-30	924	938	921	934	323,000	1,868
2011-11-29	923	933	920	933	245,000	1,866
2011-11-28	935	939	919	923	336,000	1,846
2011-11-25	941	951	938	938	219,000	1,876
2011-11-24	952	954	945	945	205,000	1,890
2011-11-22	970	971	963	966	192,000	1,932
2011-11-21	972	977	963	972	136,000	1,944
2011-11-18	962	973	962	970	220,000	1,940
2011-11-17	977	977	964	971	184,000	1,942
2011-11-16	986	991	975	975	144,000	1,950
2011-11-15	997	1,005	990	994	310,000	1,988
2011-11-14	986	994	983	990	189,000	1,980
2011-11-11	998	998	977	981	224,000	1,962
2011-11-10	1,000	1,001	988	998	233,000	1,996
2011-11-09	999	1,010	990	1,010	283,000	2,020
2011-11-08	987	992	980	983	157,000	1,966
2011-11-07	980	985	969	977	237,000	1,954
2011-11-04	971	979	966	974	237,000	1,948
2011-11-02	968	973	955	963	234,000	1,926
2011-11-01	985	994	975	976	317,000	1,952
2011-10-31	1,005	1,026	986	989	290,000	1,978
2011-10-28	999	1,019	998	1,010	640,000	2,020
2011-10-27	985	1,008	985	992	239,000	1,984
2011-10-26	993	998	982	992	230,000	1,984
2011-10-25	1,015	1,016	997	1,002	239,000	2,004
2011-10-24	1,007	1,016	1,004	1,011	312,000	2,022
2011-10-21	1,006	1,006	999	1,000	140,000	2,000
2011-10-20	1,006	1,009	990	997	229,000	1,994
2011-10-19	978	1,003	978	999	219,000	1,998
2011-10-18	995	995	974	976	197,000	1,952
2011-10-17	966	997	966	996	355,000	1,992
2011-10-14	990	991	960	960	339,000	1,920
2011-10-13	1,000	1,003	992	994	273,000	1,988
2011-10-12	1,004	1,015	995	1,000	229,000	2,000
2011-10-11	1,012	1,021	998	1,009	260,000	2,018
2011-10-07	1,032	1,032	1,009	1,009	264,000	2,018
2011-10-06	1,018	1,028	1,018	1,023	211,000	2,046
2011-10-05	1,057	1,058	1,012	1,014	445,000	2,028
2011-10-04	1,067	1,081	1,060	1,068	202,000	2,136
2011-10-03	1,081	1,088	1,068	1,080	328,000	2,160
2011-09-30	1,067	1,081	1,062	1,081	548,000	2,162
2011-09-29	1,048	1,069	1,047	1,069	370,000	2,138
2011-09-28	1,036	1,051	1,024	1,048	392,000	2,096
2011-09-27	1,039	1,039	1,021	1,036	278,000	2,072
2011-09-26	1,027	1,039	1,014	1,023	362,000	2,046
2011-09-22	1,037	1,040	1,026	1,029	285,000	2,058
2011-09-21	1,045	1,047	1,037	1,037	213,000	2,074
2011-09-20	1,051	1,052	1,042	1,043	208,000	2,086
2011-09-16	1,046	1,049	1,041	1,049	207,000	2,098
2011-09-15	1,042	1,053	1,037	1,043	315,000	2,086
2011-09-14	1,045	1,049	1,036	1,037	181,000	2,074
2011-09-13	1,055	1,055	1,044	1,045	224,000	2,090
2011-09-12	1,045	1,051	1,041	1,046	341,000	2,092
2011-09-09	1,061	1,067	1,060	1,062	344,000	2,124
2011-09-08	1,060	1,069	1,058	1,069	273,000	2,138
2011-09-07	1,064	1,066	1,048	1,062	269,000	2,124
2011-09-06	1,058	1,071	1,058	1,062	203,000	2,124
2011-09-05	1,053	1,060	1,053	1,057	79,000	2,114
2011-09-02	1,052	1,063	1,047	1,060	150,000	2,120
2011-09-01	1,067	1,072	1,053	1,059	253,000	2,118
2011-08-31	1,066	1,071	1,059	1,066	284,000	2,132
2011-08-30	1,080	1,082	1,063	1,071	307,000	2,142
2011-08-29	1,068	1,088	1,068	1,080	429,000	2,160
2011-08-26	1,079	1,079	1,060	1,066	310,000	2,132
2011-08-25	1,084	1,088	1,066	1,066	282,000	2,132
2011-08-24	1,102	1,102	1,079	1,084	330,000	2,168
2011-08-23	1,098	1,107	1,096	1,101	504,000	2,202
2011-08-22	1,091	1,102	1,091	1,098	350,000	2,196
2011-08-19	1,092	1,099	1,085	1,091	285,000	2,182
2011-08-18	1,089	1,103	1,088	1,100	324,000	2,200
2011-08-17	1,088	1,092	1,081	1,088	322,000	2,176
2011-08-16	1,076	1,081	1,070	1,081	256,000	2,162
2011-08-15	1,076	1,082	1,067	1,075	220,000	2,150
2011-08-12	1,075	1,079	1,067	1,074	303,000	2,148
2011-08-11	1,053	1,070	1,050	1,065	380,000	2,130
2011-08-10	1,055	1,061	1,049	1,053	425,000	2,106
2011-08-09	1,025	1,054	1,017	1,052	564,000	2,104
2011-08-08	1,040	1,055	1,035	1,045	595,000	2,090
2011-08-05	1,045	1,047	1,026	1,038	529,000	2,076
2011-08-04	1,060	1,077	1,057	1,065	273,000	2,130
2011-08-03	1,070	1,077	1,061	1,062	394,000	2,124
2011-08-02	1,090	1,090	1,085	1,087	209,000	2,174
2011-08-01	1,089	1,109	1,089	1,094	256,000	2,188
2011-07-29	1,108	1,108	1,088	1,089	375,000	2,178
2011-07-28	1,104	1,113	1,100	1,106	294,000	2,212
2011-07-27	1,124	1,124	1,104	1,111	325,000	2,222
2011-07-26	1,119	1,136	1,118	1,122	443,000	2,244
2011-07-25	1,105	1,120	1,102	1,114	358,000	2,228
2011-07-22	1,100	1,105	1,093	1,101	390,000	2,202
2011-07-21	1,106	1,106	1,094	1,097	186,000	2,194
2011-07-20	1,115	1,116	1,098	1,102	377,000	2,204
2011-07-19	1,106	1,110	1,101	1,102	300,000	2,204
2011-07-15	1,102	1,110	1,102	1,106	353,000	2,212
2011-07-14	1,102	1,107	1,098	1,101	132,000	2,202
2011-07-13	1,108	1,117	1,102	1,102	337,000	2,204
2011-07-12	1,104	1,109	1,099	1,106	440,000	2,212
2011-07-11	1,106	1,115	1,103	1,111	279,000	2,222
2011-07-08	1,119	1,123	1,115	1,115	292,000	2,230
2011-07-07	1,120	1,122	1,114	1,122	176,000	2,244
2011-07-06	1,120	1,128	1,113	1,126	217,000	2,252
2011-07-05	1,139	1,139	1,117	1,121	313,000	2,242
2011-07-04	1,125	1,134	1,125	1,131	260,000	2,262
2011-07-01	1,135	1,143	1,127	1,127	300,000	2,254
2011-06-30	1,120	1,127	1,116	1,127	367,000	2,254
2011-06-29	1,110	1,116	1,102	1,116	191,000	2,232
2011-06-28	1,101	1,103	1,094	1,099	255,000	2,198
2011-06-27	1,105	1,105	1,095	1,101	289,000	2,202
2011-06-24	1,126	1,130	1,111	1,115	224,000	2,230
2011-06-23	1,115	1,131	1,114	1,126	329,000	2,252
2011-06-22	1,138	1,139	1,098	1,116	803,000	2,232
2011-06-21	1,144	1,154	1,136	1,144	153,000	2,288
2011-06-20	1,136	1,157	1,136	1,147	213,000	2,294
2011-06-17	1,165	1,176	1,135	1,135	443,000	2,270
2011-06-16	1,179	1,179	1,164	1,164	238,000	2,328
2011-06-15	1,179	1,183	1,174	1,181	284,000	2,362
2011-06-14	1,165	1,185	1,164	1,179	398,000	2,358
2011-06-13	1,174	1,174	1,160	1,164	217,000	2,328
2011-06-10	1,162	1,175	1,157	1,168	457,000	2,336
2011-06-09	1,156	1,161	1,148	1,160	257,000	2,320
2011-06-08	1,147	1,157	1,143	1,156	272,000	2,312
2011-06-07	1,158	1,158	1,146	1,147	271,000	2,294
2011-06-06	1,145	1,158	1,144	1,151	275,000	2,302
2011-06-03	1,163	1,163	1,143	1,147	353,000	2,294
2011-06-02	1,159	1,165	1,150	1,163	321,000	2,326
2011-06-01	1,146	1,165	1,136	1,163	470,000	2,326
2011-05-31	1,140	1,159	1,134	1,146	689,000	2,292
2011-05-30	1,143	1,146	1,134	1,139	239,000	2,278
2011-05-27	1,148	1,158	1,143	1,147	209,000	2,294
2011-05-26	1,144	1,157	1,144	1,147	270,000	2,294
2011-05-25	1,156	1,156	1,138	1,143	461,000	2,286
2011-05-24	1,139	1,166	1,138	1,155	431,000	2,310
2011-05-23	1,134	1,148	1,134	1,142	380,000	2,284
2011-05-20	1,137	1,146	1,125	1,134	615,000	2,268
2011-05-19	1,099	1,155	1,098	1,144	1,481,000	2,288
2011-05-18	1,080	1,094	1,080	1,086	277,000	2,172
2011-05-17	1,085	1,089	1,080	1,080	225,000	2,160
2011-05-16	1,085	1,096	1,083	1,085	250,000	2,170
2011-05-13	1,095	1,102	1,074	1,089	676,000	2,178
2011-05-12	1,066	1,089	1,055	1,087	1,028,000	2,174
2011-05-11	1,067	1,078	1,061	1,064	246,000	2,128
2011-05-10	1,057	1,070	1,055	1,066	234,000	2,132
2011-05-09	1,056	1,058	1,051	1,054	215,000	2,108
2011-05-06	1,052	1,058	1,044	1,056	204,000	2,112
2011-05-02	1,043	1,057	1,041	1,055	192,000	2,110
2011-04-28	1,029	1,048	1,023	1,047	284,000	2,094
2011-04-27	1,024	1,029	1,019	1,027	214,000	2,054
2011-04-26	1,022	1,023	1,016	1,023	153,000	2,046
2011-04-25	1,027	1,033	1,026	1,028	165,000	2,056
2011-04-22	1,039	1,043	1,034	1,035	166,000	2,070
2011-04-21	1,039	1,042	1,033	1,040	172,000	2,080
2011-04-20	1,041	1,047	1,034	1,040	298,000	2,080
2011-04-19	1,030	1,042	1,029	1,042	333,000	2,084
2011-04-18	1,025	1,032	1,024	1,029	137,000	2,058
2011-04-15	1,032	1,033	1,020	1,024	385,000	2,048
2011-04-14	1,031	1,034	1,022	1,033	351,000	2,066
2011-04-13	1,033	1,039	1,025	1,034	427,000	2,068
2011-04-12	1,030	1,035	1,021	1,032	341,000	2,064
2011-04-11	1,037	1,038	1,018	1,030	232,000	2,060
2011-04-08	1,009	1,045	1,008	1,034	632,000	2,068
2011-04-07	990	1,006	987	1,006	560,000	2,012
2011-04-06	993	993	980	981	189,000	1,962
2011-04-05	992	1,000	982	988	326,000	1,976
2011-04-04	1,002	1,008	989	992	247,000	1,984
2011-04-01	1,009	1,017	992	992	361,000	1,984
2011-03-31	980	996	974	994	375,000	1,988
2011-03-30	956	971	951	970	445,000	1,940
2011-03-29	962	972	950	971	266,000	1,942
2011-03-28	980	982	972	982	252,000	1,964
2011-03-25	980	983	962	980	291,000	1,960
2011-03-24	966	970	958	965	310,000	1,930
2011-03-23	980	984	957	961	378,000	1,922
2011-03-22	971	983	954	978	509,000	1,956
2011-03-18	939	958	939	941	417,000	1,882
2011-03-17	874	947	865	937	898,000	1,874
2011-03-16	850	900	841	899	698,000	1,798
2011-03-15	937	943	827	835	786,000	1,670
2011-03-14	941	1,005	939	954	536,000	1,908
2011-03-11	1,037	1,038	1,028	1,029	487,000	2,058
2011-03-10	1,052	1,058	1,039	1,043	482,000	2,086
2011-03-09	1,039	1,051	1,036	1,048	456,000	2,096
2011-03-08	1,027	1,034	1,022	1,031	247,000	2,062
2011-03-07	1,036	1,036	1,025	1,026	211,000	2,052
2011-03-04	1,045	1,046	1,031	1,032	245,000	2,064
2011-03-03	1,026	1,039	1,016	1,036	356,000	2,072
2011-03-02	1,038	1,038	1,025	1,026	240,000	2,052
2011-03-01	1,043	1,059	1,040	1,049	283,000	2,098
2011-02-28	1,034	1,043	1,023	1,043	352,000	2,086
2011-02-25	1,047	1,047	1,027	1,039	389,000	2,078
2011-02-24	1,059	1,061	1,052	1,053	271,000	2,106
2011-02-23	1,061	1,066	1,056	1,056	243,000	2,112
2011-02-22	1,064	1,064	1,058	1,061	267,000	2,122
2011-02-21	1,059	1,071	1,059	1,064	231,000	2,128
2011-02-18	1,063	1,068	1,060	1,064	296,000	2,128
2011-02-17	1,071	1,072	1,059	1,067	314,000	2,134
2011-02-16	1,069	1,075	1,065	1,066	363,000	2,132
2011-02-15	1,059	1,068	1,052	1,064	257,000	2,128
2011-02-14	1,053	1,057	1,047	1,052	344,000	2,104
2011-02-10	1,042	1,045	1,039	1,043	285,000	2,086
2011-02-09	1,043	1,049	1,042	1,045	312,000	2,090
2011-02-08	1,047	1,048	1,031	1,035	557,000	2,070
2011-02-07	1,057	1,060	1,053	1,057	344,000	2,114
2011-02-04	1,047	1,077	1,047	1,056	448,000	2,112
2011-02-03	1,032	1,049	1,032	1,049	256,000	2,098
2011-02-02	1,043	1,049	1,039	1,047	255,000	2,094
2011-02-01	1,038	1,040	1,029	1,039	211,000	2,078
2011-01-31	1,022	1,037	1,018	1,034	207,000	2,068
2011-01-28	1,039	1,044	1,035	1,035	216,000	2,070
2011-01-27	1,032	1,046	1,032	1,044	313,000	2,088
2011-01-26	1,044	1,044	1,025	1,029	343,000	2,058
2011-01-25	1,037	1,048	1,035	1,045	275,000	2,090
2011-01-24	1,020	1,041	1,014	1,039	441,000	2,078
2011-01-21	1,013	1,038	1,011	1,020	454,000	2,040
2011-01-20	1,012	1,018	1,009	1,018	186,000	2,036
2011-01-19	1,012	1,012	1,006	1,011	157,000	2,022
2011-01-18	1,021	1,021	1,015	1,017	143,000	2,034
2011-01-17	1,023	1,028	1,021	1,021	194,000	2,042
2011-01-14	1,008	1,024	1,008	1,022	321,000	2,044
2011-01-13	1,006	1,016	1,005	1,016	261,000	2,032
2011-01-12	1,003	1,024	1,000	1,003	442,000	2,006
2011-01-11	992	1,007	992	1,004	327,000	2,008
2011-01-07	991	994	989	989	149,000	1,978
2011-01-06	996	997	990	991	172,000	1,982
2011-01-05	1,000	1,000	989	997	252,000	1,994
2011-01-04	995	1,003	987	1,000	279,000	2,000

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