4521 科研製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,340	2,349	2,333	2,337	169,000	4,674
2014-12-29	2,357	2,375	2,314	2,350	383,000	4,700
2014-12-26	2,366	2,388	2,325	2,383	346,000	4,766
2014-12-25	2,290	2,319	2,289	2,318	222,000	4,636
2014-12-24	2,340	2,365	2,304	2,319	436,000	4,638
2014-12-22	2,379	2,379	2,311	2,331	560,000	4,662
2014-12-19	2,450	2,452	2,345	2,357	801,000	4,714
2014-12-18	2,478	2,490	2,422	2,430	522,000	4,860
2014-12-17	2,400	2,431	2,400	2,406	288,000	4,812
2014-12-16	2,452	2,452	2,411	2,414	263,000	4,828
2014-12-15	2,464	2,508	2,450	2,453	266,000	4,906
2014-12-12	2,457	2,533	2,457	2,487	342,000	4,974
2014-12-11	2,439	2,485	2,402	2,473	387,000	4,946
2014-12-10	2,477	2,491	2,443	2,460	271,000	4,920
2014-12-09	2,530	2,546	2,516	2,519	129,000	5,038
2014-12-08	2,579	2,594	2,548	2,554	248,000	5,108
2014-12-05	2,635	2,635	2,574	2,596	189,000	5,192
2014-12-04	2,614	2,646	2,614	2,636	220,000	5,272
2014-12-03	2,599	2,621	2,587	2,614	316,000	5,228
2014-12-02	2,540	2,588	2,540	2,582	197,000	5,164
2014-12-01	2,533	2,570	2,521	2,539	260,000	5,078
2014-11-28	2,550	2,572	2,496	2,520	418,000	5,040
2014-11-27	2,560	2,565	2,537	2,553	232,000	5,106
2014-11-26	2,593	2,602	2,572	2,572	223,000	5,144
2014-11-25	2,642	2,658	2,600	2,600	257,000	5,200
2014-11-21	2,635	2,654	2,598	2,639	216,000	5,278
2014-11-20	2,674	2,674	2,632	2,636	177,000	5,272
2014-11-19	2,698	2,716	2,650	2,658	213,000	5,316
2014-11-18	2,625	2,670	2,621	2,670	171,000	5,340
2014-11-17	2,641	2,641	2,592	2,598	205,000	5,196
2014-11-14	2,701	2,714	2,654	2,669	262,000	5,338
2014-11-13	2,665	2,698	2,639	2,695	202,000	5,390
2014-11-12	2,644	2,675	2,634	2,662	353,000	5,324
2014-11-11	2,678	2,698	2,634	2,647	469,000	5,294
2014-11-10	2,699	2,714	2,686	2,695	154,000	5,390
2014-11-07	2,760	2,764	2,709	2,719	228,000	5,438
2014-11-06	2,774	2,780	2,705	2,765	342,000	5,530
2014-11-05	2,784	2,787	2,722	2,759	412,000	5,518
2014-11-04	2,800	2,820	2,771	2,803	347,000	5,606
2014-10-31	2,698	2,794	2,693	2,778	404,000	5,556
2014-10-30	2,656	2,697	2,656	2,667	499,000	5,334
2014-10-29	2,653	2,677	2,653	2,675	279,000	5,350
2014-10-28	2,632	2,663	2,632	2,655	176,000	5,310
2014-10-27	2,619	2,670	2,619	2,658	233,000	5,316
2014-10-24	2,585	2,619	2,582	2,610	254,000	5,220
2014-10-23	2,547	2,582	2,535	2,575	414,000	5,150
2014-10-22	2,500	2,561	2,500	2,561	551,000	5,122
2014-10-21	2,378	2,459	2,378	2,456	550,000	4,912
2014-10-20	2,335	2,398	2,335	2,391	242,000	4,782
2014-10-17	2,349	2,356	2,279	2,283	381,000	4,566
2014-10-16	2,372	2,404	2,362	2,362	214,000	4,724
2014-10-15	2,412	2,458	2,392	2,412	365,000	4,824
2014-10-14	2,375	2,430	2,375	2,422	299,000	4,844
2014-10-10	2,453	2,494	2,422	2,433	277,000	4,866
2014-10-09	2,510	2,510	2,486	2,499	281,000	4,998
2014-10-08	2,473	2,511	2,471	2,499	214,000	4,998
2014-10-07	2,530	2,550	2,520	2,523	182,000	5,046
2014-10-06	2,524	2,558	2,524	2,545	229,000	5,090
2014-10-03	2,450	2,505	2,450	2,489	281,000	4,978
2014-10-02	2,491	2,497	2,444	2,470	450,000	4,940
2014-10-01	2,508	2,524	2,465	2,491	340,000	4,982
2014-09-30	2,458	2,480	2,443	2,475	478,000	4,950
2014-09-29	2,475	2,498	2,453	2,483	479,000	4,966
2014-09-26	2,476	2,505	2,467	2,488	570,000	4,976
2014-09-25	2,555	2,570	2,514	2,550	368,000	5,100
2014-09-24	2,508	2,546	2,508	2,544	398,000	5,088
2014-09-22	2,555	2,555	2,521	2,551	269,000	5,102
2014-09-19	2,585	2,589	2,555	2,563	191,000	5,126
2014-09-18	2,571	2,591	2,557	2,560	184,000	5,120
2014-09-17	2,556	2,596	2,555	2,567	234,000	5,134
2014-09-16	2,524	2,555	2,520	2,538	305,000	5,076
2014-09-12	2,529	2,546	2,504	2,519	338,000	5,038
2014-09-11	2,538	2,547	2,514	2,519	269,000	5,038
2014-09-10	2,476	2,549	2,470	2,539	537,000	5,078
2014-09-09	2,530	2,550	2,502	2,508	317,000	5,016
2014-09-08	2,565	2,568	2,523	2,533	302,000	5,066
2014-09-05	2,571	2,571	2,492	2,528	645,000	5,056
2014-09-04	2,660	2,681	2,574	2,591	438,000	5,182
2014-09-03	2,700	2,737	2,655	2,670	437,000	5,340
2014-09-02	2,678	2,695	2,664	2,679	320,000	5,358
2014-09-01	2,620	2,675	2,617	2,669	292,000	5,338
2014-08-29	2,638	2,653	2,619	2,621	304,000	5,242
2014-08-28	2,589	2,673	2,589	2,655	581,000	5,310
2014-08-27	2,562	2,600	2,512	2,580	441,000	5,160
2014-08-26	2,611	2,613	2,556	2,573	418,000	5,146
2014-08-25	2,596	2,624	2,570	2,604	440,000	5,208
2014-08-22	2,510	2,570	2,510	2,562	469,000	5,124
2014-08-21	2,494	2,509	2,484	2,507	256,000	5,014
2014-08-20	2,487	2,507	2,476	2,494	246,000	4,988
2014-08-19	2,470	2,489	2,460	2,487	365,000	4,974
2014-08-18	2,444	2,447	2,428	2,443	308,000	4,886
2014-08-15	2,428	2,431	2,413	2,427	215,000	4,854
2014-08-14	2,418	2,426	2,397	2,421	157,000	4,842
2014-08-13	2,405	2,407	2,367	2,399	214,000	4,798
2014-08-12	2,418	2,428	2,403	2,411	261,000	4,822
2014-08-11	2,382	2,400	2,359	2,398	225,000	4,796
2014-08-08	2,383	2,389	2,321	2,332	324,000	4,664
2014-08-07	2,402	2,421	2,383	2,403	359,000	4,806
2014-08-06	2,383	2,436	2,383	2,408	601,000	4,816
2014-08-05	2,294	2,344	2,294	2,337	324,000	4,674
2014-08-04	2,265	2,310	2,261	2,287	231,000	4,574
2014-08-01	2,300	2,315	2,272	2,272	281,000	4,544
2014-07-31	2,299	2,328	2,295	2,309	456,000	4,618
2014-07-30	2,287	2,294	2,265	2,291	425,000	4,582
2014-07-29	2,243	2,292	2,239	2,265	385,000	4,530
2014-07-28	2,204	2,243	2,204	2,225	353,000	4,450
2014-07-25	2,173	2,199	2,173	2,199	293,000	4,398
2014-07-24	2,164	2,175	2,146	2,162	306,000	4,324
2014-07-23	2,152	2,163	2,141	2,157	230,000	4,314
2014-07-22	2,163	2,164	2,145	2,157	196,000	4,314
2014-07-18	2,137	2,152	2,133	2,138	162,000	4,276
2014-07-17	2,161	2,170	2,142	2,154	203,000	4,308
2014-07-16	2,142	2,190	2,142	2,159	229,000	4,318
2014-07-15	2,140	2,164	2,130	2,162	272,000	4,324
2014-07-14	2,125	2,150	2,125	2,140	185,000	4,280
2014-07-11	2,138	2,172	2,130	2,157	178,000	4,314
2014-07-10	2,153	2,172	2,146	2,146	142,000	4,292
2014-07-09	2,154	2,173	2,143	2,153	189,000	4,306
2014-07-08	2,195	2,195	2,151	2,177	441,000	4,354
2014-07-07	2,198	2,198	2,169	2,171	127,000	4,342
2014-07-04	2,204	2,209	2,170	2,182	119,000	4,364
2014-07-03	2,190	2,202	2,176	2,181	195,000	4,362
2014-07-02	2,181	2,229	2,178	2,193	345,000	4,386
2014-07-01	2,148	2,184	2,131	2,160	290,000	4,320
2014-06-30	2,103	2,144	2,103	2,144	291,000	4,288
2014-06-27	2,137	2,137	2,100	2,117	311,000	4,234
2014-06-26	2,127	2,152	2,120	2,137	265,000	4,274
2014-06-25	2,139	2,149	2,127	2,127	211,000	4,254
2014-06-24	2,119	2,140	2,100	2,134	265,000	4,268
2014-06-23	2,149	2,151	2,102	2,119	252,000	4,238
2014-06-20	2,149	2,153	2,130	2,136	399,000	4,272
2014-06-19	2,119	2,147	2,101	2,142	340,000	4,284
2014-06-18	2,113	2,133	2,077	2,091	477,000	4,182
2014-06-17	2,096	2,142	2,087	2,111	548,000	4,222
2014-06-16	2,130	2,131	2,069	2,075	324,000	4,150
2014-06-13	2,094	2,131	2,081	2,120	457,000	4,240
2014-06-12	2,100	2,110	2,089	2,096	368,000	4,192
2014-06-11	2,089	2,109	2,088	2,101	380,000	4,202
2014-06-10	2,095	2,126	2,083	2,084	476,000	4,168
2014-06-09	2,120	2,120	2,076	2,078	297,000	4,156
2014-06-06	2,115	2,138	2,097	2,104	463,000	4,208
2014-06-05	2,137	2,142	2,108	2,124	290,000	4,248
2014-06-04	2,102	2,135	2,099	2,134	367,000	4,268
2014-06-03	2,077	2,110	2,076	2,102	418,000	4,204
2014-06-02	2,030	2,059	2,027	2,058	308,000	4,116
2014-05-30	2,017	2,040	2,004	2,030	334,000	4,060
2014-05-29	2,020	2,023	1,989	2,007	485,000	4,014
2014-05-28	2,020	2,043	2,017	2,033	481,000	4,066
2014-05-27	2,050	2,073	2,036	2,040	301,000	4,080
2014-05-26	2,017	2,063	1,980	2,061	612,000	4,122
2014-05-23	1,932	2,034	1,932	2,017	1,128,000	4,034
2014-05-22	1,900	1,930	1,895	1,905	495,000	3,810
2014-05-21	1,910	1,923	1,883	1,900	532,000	3,800
2014-05-20	1,922	1,942	1,911	1,927	387,000	3,854
2014-05-19	1,934	1,955	1,915	1,922	384,000	3,844
2014-05-16	1,900	1,916	1,881	1,902	317,000	3,804
2014-05-15	1,920	1,947	1,900	1,937	629,000	3,874
2014-05-14	1,870	1,926	1,863	1,920	620,000	3,840
2014-05-13	1,810	1,887	1,810	1,870	897,000	3,740
2014-05-12	1,790	1,850	1,772	1,794	632,000	3,588
2014-05-09	1,789	1,822	1,789	1,808	256,000	3,616
2014-05-08	1,802	1,822	1,796	1,810	282,000	3,620
2014-05-07	1,824	1,832	1,808	1,809	315,000	3,618
2014-05-02	1,823	1,835	1,804	1,830	380,000	3,660
2014-05-01	1,748	1,831	1,741	1,824	598,000	3,648
2014-04-30	1,773	1,778	1,758	1,762	298,000	3,524
2014-04-28	1,753	1,773	1,745	1,772	298,000	3,544
2014-04-25	1,756	1,779	1,751	1,756	261,000	3,512
2014-04-24	1,758	1,780	1,753	1,764	342,000	3,528
2014-04-23	1,737	1,760	1,732	1,758	295,000	3,516
2014-04-22	1,721	1,737	1,721	1,726	260,000	3,452
2014-04-21	1,720	1,738	1,710	1,718	300,000	3,436
2014-04-18	1,696	1,734	1,651	1,721	553,000	3,442
2014-04-17	1,654	1,704	1,649	1,684	635,000	3,368
2014-04-16	1,637	1,658	1,624	1,651	305,000	3,302
2014-04-15	1,628	1,646	1,607	1,641	515,000	3,282
2014-04-14	1,566	1,654	1,566	1,629	844,000	3,258
2014-04-11	1,545	1,585	1,542	1,566	326,000	3,132
2014-04-10	1,573	1,595	1,563	1,585	380,000	3,170
2014-04-09	1,530	1,563	1,524	1,559	532,000	3,118
2014-04-08	1,580	1,595	1,536	1,547	752,000	3,094
2014-04-07	1,626	1,627	1,606	1,611	218,000	3,222
2014-04-04	1,632	1,634	1,621	1,627	152,000	3,254
2014-04-03	1,630	1,643	1,623	1,632	158,000	3,264
2014-04-02	1,642	1,643	1,621	1,623	276,000	3,246
2014-04-01	1,636	1,639	1,613	1,638	240,000	3,276
2014-03-31	1,617	1,637	1,589	1,632	493,000	3,264
2014-03-28	1,598	1,631	1,584	1,631	409,000	3,262
2014-03-27	1,568	1,593	1,555	1,591	435,000	3,182
2014-03-26	1,576	1,597	1,563	1,581	514,000	3,162
2014-03-25	1,560	1,574	1,553	1,557	371,000	3,114
2014-03-24	1,552	1,576	1,533	1,537	525,000	3,074
2014-03-20	1,552	1,556	1,510	1,512	330,000	3,024
2014-03-19	1,512	1,557	1,512	1,539	266,000	3,078
2014-03-18	1,507	1,532	1,496	1,520	184,000	3,040
2014-03-17	1,502	1,521	1,479	1,481	200,000	2,962
2014-03-14	1,512	1,544	1,500	1,505	386,000	3,010
2014-03-13	1,555	1,561	1,544	1,548	206,000	3,096
2014-03-12	1,580	1,580	1,561	1,565	197,000	3,130
2014-03-11	1,586	1,600	1,583	1,596	164,000	3,192
2014-03-10	1,605	1,612	1,583	1,587	334,000	3,174
2014-03-07	1,581	1,602	1,579	1,600	292,000	3,200
2014-03-06	1,558	1,578	1,558	1,574	126,000	3,148
2014-03-05	1,570	1,578	1,558	1,566	215,000	3,132
2014-03-04	1,545	1,566	1,532	1,562	213,000	3,124
2014-03-03	1,558	1,579	1,536	1,545	205,000	3,090
2014-02-28	1,576	1,576	1,553	1,570	194,000	3,140
2014-02-27	1,577	1,580	1,562	1,565	277,000	3,130
2014-02-26	1,574	1,596	1,574	1,580	170,000	3,160
2014-02-25	1,583	1,591	1,574	1,586	251,000	3,172
2014-02-24	1,571	1,599	1,565	1,583	302,000	3,166
2014-02-21	1,579	1,597	1,576	1,592	259,000	3,184
2014-02-20	1,577	1,582	1,552	1,564	460,000	3,128
2014-02-19	1,570	1,611	1,564	1,605	448,000	3,210
2014-02-18	1,590	1,617	1,580	1,610	246,000	3,220
2014-02-17	1,580	1,610	1,579	1,595	121,000	3,190
2014-02-14	1,608	1,620	1,571	1,592	361,000	3,184
2014-02-13	1,605	1,620	1,597	1,609	191,000	3,218
2014-02-12	1,595	1,610	1,577	1,605	202,000	3,210
2014-02-10	1,571	1,615	1,563	1,597	335,000	3,194
2014-02-07	1,557	1,567	1,530	1,549	300,000	3,098
2014-02-06	1,538	1,568	1,526	1,528	340,000	3,056
2014-02-05	1,562	1,591	1,547	1,575	425,000	3,150
2014-02-04	1,590	1,593	1,558	1,559	462,000	3,118
2014-02-03	1,641	1,659	1,623	1,630	294,000	3,260
2014-01-31	1,647	1,667	1,627	1,642	422,000	3,284
2014-01-30	1,750	1,750	1,647	1,653	527,000	3,306
2014-01-29	1,597	1,678	1,597	1,676	384,000	3,352
2014-01-28	1,602	1,616	1,593	1,594	279,000	3,188
2014-01-27	1,612	1,638	1,600	1,604	199,000	3,208
2014-01-24	1,641	1,653	1,622	1,627	370,000	3,254
2014-01-23	1,683	1,687	1,665	1,665	231,000	3,330
2014-01-22	1,672	1,676	1,655	1,673	238,000	3,346
2014-01-21	1,679	1,688	1,668	1,672	179,000	3,344
2014-01-20	1,688	1,688	1,669	1,679	329,000	3,358
2014-01-17	1,678	1,690	1,667	1,687	381,000	3,374
2014-01-16	1,622	1,682	1,622	1,658	586,000	3,316
2014-01-15	1,584	1,622	1,576	1,620	372,000	3,240
2014-01-14	1,583	1,587	1,543	1,580	245,000	3,160
2014-01-10	1,583	1,590	1,573	1,590	194,000	3,180
2014-01-09	1,587	1,589	1,575	1,583	200,000	3,166
2014-01-08	1,566	1,588	1,566	1,588	162,000	3,176
2014-01-07	1,588	1,588	1,562	1,565	191,000	3,130
2014-01-06	1,583	1,588	1,561	1,565	313,000	3,130

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30