4521 科研製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,279	1,285	1,266	1,271	193,000	2,542
2012-12-27	1,293	1,299	1,284	1,289	166,000	2,578
2012-12-26	1,287	1,298	1,282	1,291	136,000	2,582
2012-12-25	1,299	1,303	1,286	1,287	206,000	2,574
2012-12-21	1,308	1,310	1,297	1,299	312,000	2,598
2012-12-20	1,296	1,315	1,295	1,308	408,000	2,616
2012-12-19	1,289	1,295	1,281	1,294	374,000	2,588
2012-12-18	1,279	1,295	1,274	1,288	347,000	2,576
2012-12-17	1,256	1,271	1,251	1,263	228,000	2,526
2012-12-14	1,254	1,290	1,253	1,256	272,000	2,512
2012-12-13	1,261	1,276	1,260	1,265	280,000	2,530
2012-12-12	1,297	1,298	1,272	1,276	211,000	2,552
2012-12-11	1,304	1,304	1,286	1,296	109,000	2,592
2012-12-10	1,310	1,317	1,294	1,304	211,000	2,608
2012-12-07	1,303	1,303	1,293	1,294	158,000	2,588
2012-12-06	1,298	1,308	1,294	1,303	220,000	2,606
2012-12-05	1,299	1,303	1,288	1,289	285,000	2,578
2012-12-04	1,300	1,306	1,291	1,298	211,000	2,596
2012-12-03	1,287	1,306	1,287	1,293	222,000	2,586
2012-11-30	1,309	1,318	1,287	1,291	310,000	2,582
2012-11-29	1,282	1,307	1,279	1,302	310,000	2,604
2012-11-28	1,256	1,290	1,256	1,284	270,000	2,568
2012-11-27	1,243	1,266	1,243	1,261	342,000	2,522
2012-11-26	1,251	1,266	1,243	1,253	230,000	2,506
2012-11-22	1,275	1,275	1,253	1,258	280,000	2,516
2012-11-21	1,282	1,284	1,268	1,269	279,000	2,538
2012-11-20	1,298	1,298	1,281	1,289	191,000	2,578
2012-11-19	1,279	1,294	1,278	1,293	133,000	2,586
2012-11-16	1,275	1,277	1,261	1,274	205,000	2,548
2012-11-15	1,273	1,288	1,270	1,273	209,000	2,546
2012-11-14	1,265	1,299	1,255	1,297	263,000	2,594
2012-11-13	1,250	1,266	1,248	1,265	160,000	2,530
2012-11-12	1,261	1,269	1,251	1,253	162,000	2,506
2012-11-09	1,279	1,283	1,271	1,272	98,000	2,544
2012-11-08	1,291	1,300	1,280	1,288	258,000	2,576
2012-11-07	1,285	1,305	1,282	1,295	366,000	2,590
2012-11-06	1,248	1,278	1,237	1,276	198,000	2,552
2012-11-05	1,251	1,257	1,246	1,248	135,000	2,496
2012-11-02	1,241	1,259	1,241	1,258	109,000	2,516
2012-11-01	1,233	1,249	1,228	1,241	263,000	2,482
2012-10-31	1,229	1,246	1,215	1,237	187,000	2,474
2012-10-30	1,235	1,246	1,233	1,233	160,000	2,466
2012-10-29	1,245	1,258	1,239	1,240	130,000	2,480
2012-10-26	1,250	1,259	1,244	1,256	223,000	2,512
2012-10-25	1,228	1,263	1,228	1,262	540,000	2,524
2012-10-24	1,225	1,229	1,210	1,228	369,000	2,456
2012-10-23	1,211	1,218	1,202	1,212	204,000	2,424
2012-10-22	1,192	1,209	1,192	1,205	181,000	2,410
2012-10-19	1,210	1,215	1,197	1,199	146,000	2,398
2012-10-18	1,200	1,219	1,198	1,218	280,000	2,436
2012-10-17	1,177	1,197	1,177	1,189	188,000	2,378
2012-10-16	1,172	1,176	1,162	1,168	196,000	2,336
2012-10-15	1,175	1,180	1,164	1,169	156,000	2,338
2012-10-12	1,178	1,186	1,173	1,176	150,000	2,352
2012-10-11	1,157	1,178	1,154	1,170	228,000	2,340
2012-10-10	1,172	1,180	1,157	1,159	189,000	2,318
2012-10-09	1,177	1,191	1,177	1,179	200,000	2,358
2012-10-05	1,180	1,193	1,174	1,176	301,000	2,352
2012-10-04	1,157	1,170	1,151	1,168	229,000	2,336
2012-10-03	1,159	1,159	1,143	1,151	170,000	2,302
2012-10-02	1,166	1,168	1,156	1,159	185,000	2,318
2012-10-01	1,167	1,170	1,147	1,168	261,000	2,336
2012-09-28	1,181	1,181	1,159	1,166	198,000	2,332
2012-09-27	1,161	1,184	1,161	1,177	215,000	2,354
2012-09-26	1,150	1,181	1,150	1,172	224,000	2,344
2012-09-25	1,168	1,185	1,168	1,175	375,000	2,350
2012-09-24	1,190	1,198	1,177	1,182	315,000	2,364
2012-09-21	1,169	1,192	1,165	1,189	327,000	2,378
2012-09-20	1,170	1,184	1,159	1,169	425,000	2,338
2012-09-19	1,177	1,177	1,155	1,165	458,000	2,330
2012-09-18	1,178	1,178	1,158	1,161	406,000	2,322
2012-09-14	1,150	1,159	1,146	1,148	460,000	2,296
2012-09-13	1,136	1,143	1,133	1,142	204,000	2,284
2012-09-12	1,117	1,135	1,117	1,135	262,000	2,270
2012-09-11	1,119	1,126	1,115	1,116	218,000	2,232
2012-09-10	1,114	1,119	1,110	1,119	138,000	2,238
2012-09-07	1,101	1,114	1,101	1,108	182,000	2,216
2012-09-06	1,109	1,109	1,091	1,097	260,000	2,194
2012-09-05	1,119	1,124	1,108	1,109	249,000	2,218
2012-09-04	1,117	1,122	1,113	1,119	218,000	2,238
2012-09-03	1,121	1,127	1,114	1,114	154,000	2,228
2012-08-31	1,122	1,130	1,115	1,120	255,000	2,240
2012-08-30	1,118	1,126	1,117	1,124	182,000	2,248
2012-08-29	1,123	1,132	1,117	1,119	137,000	2,238
2012-08-28	1,130	1,133	1,120	1,122	139,000	2,244
2012-08-27	1,135	1,138	1,129	1,130	125,000	2,260
2012-08-24	1,127	1,131	1,123	1,129	160,000	2,258
2012-08-23	1,128	1,130	1,121	1,127	257,000	2,254
2012-08-22	1,116	1,125	1,110	1,123	199,000	2,246
2012-08-21	1,114	1,127	1,114	1,116	217,000	2,232
2012-08-20	1,109	1,119	1,108	1,111	182,000	2,222
2012-08-17	1,125	1,127	1,111	1,115	259,000	2,230
2012-08-16	1,126	1,132	1,117	1,120	238,000	2,240
2012-08-15	1,126	1,127	1,120	1,126	60,000	2,252
2012-08-14	1,107	1,129	1,105	1,126	175,000	2,252
2012-08-13	1,107	1,114	1,106	1,107	117,000	2,214
2012-08-10	1,114	1,117	1,103	1,111	130,000	2,222
2012-08-09	1,110	1,117	1,101	1,114	324,000	2,228
2012-08-08	1,104	1,111	1,099	1,103	244,000	2,206
2012-08-07	1,096	1,105	1,091	1,100	275,000	2,200
2012-08-06	1,080	1,097	1,079	1,096	227,000	2,192
2012-08-03	1,110	1,118	1,076	1,077	251,000	2,154
2012-08-02	1,113	1,132	1,113	1,125	242,000	2,250
2012-08-01	1,101	1,114	1,101	1,113	182,000	2,226
2012-07-31	1,110	1,118	1,105	1,111	151,000	2,222
2012-07-30	1,105	1,111	1,096	1,111	132,000	2,222
2012-07-27	1,113	1,114	1,098	1,102	78,000	2,204
2012-07-26	1,113	1,114	1,096	1,112	238,000	2,224
2012-07-25	1,101	1,117	1,096	1,106	202,000	2,212
2012-07-24	1,110	1,117	1,101	1,105	303,000	2,210
2012-07-23	1,111	1,124	1,105	1,105	179,000	2,210
2012-07-20	1,148	1,148	1,120	1,122	262,000	2,244
2012-07-19	1,140	1,148	1,135	1,147	213,000	2,294
2012-07-18	1,140	1,148	1,129	1,133	264,000	2,266
2012-07-17	1,129	1,138	1,125	1,133	245,000	2,266
2012-07-13	1,121	1,135	1,121	1,129	208,000	2,258
2012-07-12	1,116	1,126	1,111	1,120	193,000	2,240
2012-07-11	1,132	1,132	1,112	1,118	314,000	2,236
2012-07-10	1,120	1,131	1,116	1,129	266,000	2,258
2012-07-09	1,102	1,121	1,102	1,119	133,000	2,238
2012-07-06	1,129	1,129	1,101	1,107	199,000	2,214
2012-07-05	1,140	1,141	1,124	1,128	209,000	2,256
2012-07-04	1,133	1,133	1,122	1,126	234,000	2,252
2012-07-03	1,112	1,131	1,112	1,131	252,000	2,262
2012-07-02	1,124	1,127	1,111	1,111	202,000	2,222
2012-06-29	1,096	1,122	1,096	1,118	246,000	2,236
2012-06-28	1,093	1,107	1,093	1,103	241,000	2,206
2012-06-27	1,090	1,098	1,085	1,098	190,000	2,196
2012-06-26	1,086	1,106	1,086	1,088	297,000	2,176
2012-06-25	1,086	1,098	1,086	1,091	195,000	2,182
2012-06-22	1,082	1,099	1,078	1,096	321,000	2,192
2012-06-21	1,078	1,087	1,075	1,086	392,000	2,172
2012-06-20	1,080	1,085	1,077	1,078	322,000	2,156
2012-06-19	1,062	1,072	1,058	1,063	415,000	2,126
2012-06-18	1,048	1,056	1,048	1,051	285,000	2,102
2012-06-15	1,014	1,049	1,014	1,041	552,000	2,082
2012-06-14	1,031	1,033	1,011	1,013	327,000	2,026
2012-06-13	1,030	1,038	1,030	1,031	158,000	2,062
2012-06-12	1,026	1,032	1,019	1,029	209,000	2,058
2012-06-11	1,039	1,039	1,025	1,026	204,000	2,052
2012-06-08	1,042	1,042	1,029	1,037	232,000	2,074
2012-06-07	1,030	1,043	1,025	1,040	203,000	2,080
2012-06-06	1,039	1,046	1,023	1,030	404,000	2,060
2012-06-05	1,027	1,044	1,021	1,041	413,000	2,082
2012-06-04	1,015	1,029	1,015	1,027	303,000	2,054
2012-06-01	1,020	1,027	1,016	1,023	313,000	2,046
2012-05-31	997	1,020	997	1,020	441,000	2,040
2012-05-30	999	1,015	997	1,009	346,000	2,018
2012-05-29	1,007	1,013	1,001	1,011	282,000	2,022
2012-05-28	1,011	1,013	1,007	1,008	249,000	2,016
2012-05-25	1,010	1,023	1,009	1,018	212,000	2,036
2012-05-24	1,015	1,021	1,005	1,010	211,000	2,020
2012-05-23	1,021	1,024	1,015	1,018	326,000	2,036
2012-05-22	1,018	1,024	1,016	1,019	394,000	2,038
2012-05-21	1,000	1,015	999	1,014	361,000	2,028
2012-05-18	1,005	1,011	996	999	577,000	1,998
2012-05-17	999	1,011	999	1,005	746,000	2,010
2012-05-16	994	997	985	995	760,000	1,990
2012-05-15	976	999	976	981	795,000	1,962
2012-05-14	960	981	939	973	895,000	1,946
2012-05-11	962	967	951	952	208,000	1,904
2012-05-10	963	974	958	962	241,000	1,924
2012-05-09	973	975	969	969	224,000	1,938
2012-05-08	980	984	974	978	263,000	1,956
2012-05-07	980	991	978	984	181,000	1,968
2012-05-02	983	994	980	994	252,000	1,988
2012-05-01	991	994	982	983	166,000	1,966
2012-04-27	991	994	982	988	252,000	1,976
2012-04-26	998	1,003	990	992	169,000	1,984
2012-04-25	1,000	1,003	995	999	147,000	1,998
2012-04-24	995	999	991	992	135,000	1,984
2012-04-23	997	1,004	997	1,000	192,000	2,000
2012-04-20	1,004	1,007	1,000	1,000	194,000	2,000
2012-04-19	1,010	1,010	997	999	151,000	1,998
2012-04-18	1,000	1,009	997	1,009	327,000	2,018
2012-04-17	994	1,000	991	996	170,000	1,992
2012-04-16	987	1,002	982	996	285,000	1,992
2012-04-13	983	991	981	985	242,000	1,970
2012-04-12	998	998	983	984	208,000	1,968
2012-04-11	985	995	981	990	222,000	1,980
2012-04-10	991	996	989	992	250,000	1,984
2012-04-09	1,000	1,002	991	991	138,000	1,982
2012-04-06	997	1,003	996	1,001	161,000	2,002
2012-04-05	1,008	1,013	1,003	1,003	141,000	2,006
2012-04-04	1,013	1,019	1,006	1,014	249,000	2,028
2012-04-03	1,045	1,045	1,014	1,016	291,000	2,032
2012-04-02	1,045	1,045	1,030	1,038	302,000	2,076
2012-03-30	1,054	1,054	1,039	1,043	399,000	2,086
2012-03-29	1,040	1,055	1,040	1,051	185,000	2,102
2012-03-28	1,046	1,046	1,030	1,041	285,000	2,082
2012-03-27	1,061	1,065	1,058	1,065	289,000	2,130
2012-03-26	1,063	1,063	1,056	1,057	292,000	2,114
2012-03-23	1,061	1,066	1,055	1,060	216,000	2,120
2012-03-22	1,056	1,067	1,056	1,061	164,000	2,122
2012-03-21	1,065	1,065	1,051	1,055	366,000	2,110
2012-03-19	1,062	1,064	1,060	1,061	139,000	2,122
2012-03-16	1,059	1,063	1,057	1,059	128,000	2,118
2012-03-15	1,056	1,064	1,055	1,063	176,000	2,126
2012-03-14	1,068	1,068	1,053	1,053	203,000	2,106
2012-03-13	1,066	1,068	1,054	1,054	222,000	2,108
2012-03-12	1,067	1,069	1,058	1,063	282,000	2,126
2012-03-09	1,071	1,077	1,062	1,066	310,000	2,132
2012-03-08	1,075	1,078	1,061	1,065	201,000	2,130
2012-03-07	1,052	1,070	1,052	1,070	377,000	2,140
2012-03-06	1,051	1,064	1,050	1,060	202,000	2,120
2012-03-05	1,049	1,066	1,049	1,052	278,000	2,104
2012-03-02	1,033	1,050	1,029	1,049	424,000	2,098
2012-03-01	1,031	1,033	1,010	1,021	344,000	2,042
2012-02-29	1,044	1,047	1,027	1,029	457,000	2,058
2012-02-28	1,034	1,041	1,033	1,040	280,000	2,080
2012-02-27	1,034	1,035	1,026	1,032	211,000	2,064
2012-02-24	1,034	1,037	1,026	1,028	205,000	2,056
2012-02-23	1,030	1,039	1,028	1,032	242,000	2,064
2012-02-22	1,018	1,030	1,015	1,029	235,000	2,058
2012-02-21	1,008	1,020	1,008	1,018	141,000	2,036
2012-02-20	1,013	1,016	1,008	1,008	177,000	2,016
2012-02-17	1,012	1,017	1,010	1,013	163,000	2,026
2012-02-16	1,015	1,020	1,005	1,008	198,000	2,016
2012-02-15	1,023	1,023	1,010	1,015	183,000	2,030
2012-02-14	1,003	1,020	1,003	1,015	295,000	2,030
2012-02-13	998	1,002	997	999	142,000	1,998
2012-02-10	1,006	1,006	996	998	246,000	1,996
2012-02-09	1,007	1,012	1,004	1,005	249,000	2,010
2012-02-08	1,025	1,025	1,007	1,011	271,000	2,022
2012-02-07	1,016	1,028	1,013	1,026	259,000	2,052
2012-02-06	1,010	1,015	1,007	1,011	178,000	2,022
2012-02-03	1,011	1,013	1,008	1,009	118,000	2,018
2012-02-02	1,010	1,020	1,006	1,011	145,000	2,022
2012-02-01	1,001	1,009	1,001	1,004	119,000	2,008
2012-01-31	1,005	1,009	1,000	1,003	179,000	2,006
2012-01-30	1,003	1,006	999	1,004	101,000	2,008
2012-01-27	1,000	1,003	996	1,000	99,000	2,000
2012-01-26	1,005	1,007	998	999	131,000	1,998
2012-01-25	1,000	1,006	996	997	258,000	1,994
2012-01-24	1,001	1,008	999	1,004	147,000	2,008
2012-01-23	1,000	1,001	992	1,001	146,000	2,002
2012-01-20	1,000	1,006	1,000	1,000	121,000	2,000
2012-01-19	1,000	1,009	996	998	173,000	1,996
2012-01-18	993	1,006	987	999	130,000	1,998
2012-01-17	995	997	992	997	135,000	1,994
2012-01-16	998	998	986	993	118,000	1,986
2012-01-13	993	1,001	990	1,001	218,000	2,002
2012-01-12	1,005	1,006	981	983	265,000	1,966
2012-01-11	1,010	1,012	1,003	1,005	86,000	2,010
2012-01-10	1,008	1,020	1,003	1,003	181,000	2,006
2012-01-06	1,021	1,021	999	1,007	252,000	2,014
2012-01-05	1,017	1,029	1,017	1,028	161,000	2,056
2012-01-04	1,020	1,036	1,020	1,024	265,000	2,048

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