4521 科研製薬(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308,2808,3308,1608,310223,3008,310
2015-12-297,9808,1907,9008,180249,9008,180
2015-12-287,9808,0807,8207,900257,4007,900
2015-12-257,8408,0007,7707,900195,2007,900
2015-12-248,2808,3307,8707,900324,9007,900
2015-12-228,3008,4208,1708,220290,2008,220
2015-12-218,3708,3808,1008,270332,6008,270
2015-12-188,4408,7008,4008,420764,1008,420
2015-12-178,0208,4007,9708,370704,0008,370
2015-12-167,9708,0007,7507,950368,2007,950
2015-12-157,8607,9807,8207,870432,7007,870
2015-12-147,7307,8407,6107,820522,0007,820
2015-12-117,7407,8607,6907,740547,3007,740
2015-12-107,5007,6607,4207,520511,2007,520
2015-12-097,9107,9107,6507,670651,5007,670
2015-12-088,0608,1007,9107,980421,5007,980
2015-12-078,2508,3208,0708,110474,1008,110
2015-12-048,3208,3408,1808,200564,8008,200
2015-12-038,7008,7008,4608,530296,7008,530
2015-12-028,7308,8008,6508,690232,6008,690
2015-12-018,7108,8008,6008,680349,0008,680
2015-11-308,7908,8708,6808,680641,3008,680
2015-11-278,8708,9808,6808,740525,5008,740
2015-11-268,6408,8508,5908,730577,6008,730
2015-11-258,1308,4408,1208,400584,1008,400
2015-11-248,0308,1608,0208,110349,0008,110
2015-11-207,9508,0007,8807,980274,7007,980
2015-11-198,0308,0807,9107,940296,6007,940
2015-11-187,8808,0607,8407,930373,0007,930
2015-11-177,9407,9507,7807,810465,2007,810
2015-11-167,7507,9807,6607,920408,5007,920
2015-11-137,9007,9607,8007,900435,3007,900
2015-11-128,0508,1207,9608,000357,6008,000
2015-11-118,0308,1507,8908,130508,4008,130
2015-11-107,9808,1607,9808,090347,1008,090
2015-11-098,2508,2907,9808,060556,8008,060
2015-11-068,2008,4208,1108,180387,0008,180
2015-11-058,0308,2708,0308,200275,4008,200
2015-11-048,2608,3008,0408,110345,4008,110
2015-11-028,1508,3008,1008,130475,2008,130
2015-10-308,0208,4508,0208,400473,4008,400
2015-10-298,0808,1807,9808,120607,4008,120
2015-10-288,3108,3507,8307,8901,075,6007,890
2015-10-278,1108,3608,0408,270522,8008,270
2015-10-268,0308,2307,9508,130688,6008,130
2015-10-237,8407,9107,6007,830824,1007,830
2015-10-228,3308,3507,2407,6901,790,5007,690
2015-10-218,6208,6208,3308,520515,6008,520
2015-10-209,1309,1808,4808,610553,0008,610
2015-10-198,8909,1708,8809,040347,3009,040
2015-10-168,8409,0308,7908,860290,3008,860
2015-10-158,6609,0808,6508,830434,2008,830
2015-10-148,8308,8808,6408,660358,2008,660
2015-10-138,5208,8208,4208,740508,8008,740
2015-10-098,7108,8008,4108,630615,0008,630
2015-10-088,8908,9008,5608,670756,6008,670
2015-10-079,5509,5708,9409,040577,6009,040
2015-10-069,6109,7309,3709,620419,3009,620
2015-10-059,1209,6709,1209,610612,8009,610
2015-10-029,7009,8509,2109,340977,2009,340
2015-10-0110,61010,6508,6909,6301,872,1009,630
2015-09-3010,85011,19010,82011,050340,30011,050
2015-09-2911,32011,58010,63010,730499,80010,730
2015-09-2811,83011,93011,50011,620426,40011,620
2015-09-255,7605,9205,6205,920701,00011,840
2015-09-245,7905,9705,7705,770873,00011,540
2015-09-185,9006,0805,8505,920894,00011,840
2015-09-175,8605,9305,7405,890598,00011,780
2015-09-165,8905,9305,7005,860597,00011,720
2015-09-155,7705,9305,7405,880566,00011,760
2015-09-145,8006,0005,7305,760739,00011,520
2015-09-115,5005,9405,5005,8101,043,00011,620
2015-09-105,4905,5705,4105,570673,00011,140
2015-09-095,5305,6105,3405,6101,037,00011,220
2015-09-085,7605,7705,2305,2501,264,00010,500
2015-09-075,7405,8505,6605,760686,00011,520
2015-09-046,0806,1205,7005,8401,595,00011,680
2015-09-035,7706,3005,7206,1601,474,00012,320
2015-09-025,4105,7305,4105,600859,00011,200
2015-09-015,7505,8305,4805,500700,00011,000
2015-08-315,6805,7405,5705,730478,00011,460
2015-08-285,6505,6705,4905,670861,00011,340
2015-08-275,6505,7605,4305,480765,00010,960
2015-08-265,4605,5505,3605,490654,00010,980
2015-08-255,1505,6905,0905,3601,198,00010,720
2015-08-245,4905,7005,3105,3401,053,00010,680
2015-08-215,9505,9705,7705,790752,00011,580
2015-08-206,0906,2506,0906,110561,00012,220
2015-08-196,0306,2005,9706,170856,00012,340
2015-08-186,2606,3605,8906,1001,179,00012,200
2015-08-175,9906,1905,9806,160446,00012,320
2015-08-145,9506,0205,9205,990280,00011,980
2015-08-135,8506,0505,7405,930635,00011,860
2015-08-125,9406,3005,8205,8701,030,00011,740
2015-08-115,8406,0005,7005,9901,171,00011,980
2015-08-105,5005,9505,4905,9401,028,00011,880
2015-08-075,4405,6005,4405,560772,00011,120
2015-08-065,6305,9405,3405,4201,383,00010,840
2015-08-054,8655,4504,7855,3301,303,00010,660
2015-08-044,8804,9304,8104,920471,0009,840
2015-08-034,6804,8304,6604,825502,0009,650
2015-07-314,6204,6404,5754,625344,0009,250
2015-07-304,8154,8554,5804,610655,0009,220
2015-07-294,7154,8304,6854,805711,0009,610
2015-07-284,6304,7104,6004,655738,0009,310
2015-07-274,9505,0204,6804,730939,0009,460
2015-07-244,9005,0404,8655,010639,00010,020
2015-07-234,7354,8554,6354,830460,0009,660
2015-07-224,8804,8954,7204,770354,0009,540
2015-07-214,8304,9204,8204,910443,0009,820
2015-07-174,7754,8204,7204,745256,0009,490
2015-07-164,7004,8504,6904,765599,0009,530
2015-07-154,6154,7104,5904,685458,0009,370
2015-07-144,5754,6704,4854,580646,0009,160
2015-07-134,4504,5904,4254,585595,0009,170
2015-07-104,3954,4904,3104,365545,0008,730
2015-07-094,3004,3204,1354,290797,0008,580
2015-07-084,5804,6254,4004,400522,0008,800
2015-07-074,5354,6354,5204,625606,0009,250
2015-07-064,3854,5704,3854,450550,0008,900
2015-07-034,4954,4954,3954,455304,0008,910
2015-07-024,3504,4954,3504,465542,0008,930
2015-07-014,2554,3004,1004,295484,0008,590
2015-06-304,2804,3304,2554,275441,0008,550
2015-06-294,3154,4054,2404,245562,0008,490
2015-06-264,3904,4754,3804,420418,0008,840
2015-06-254,4254,4754,3604,425557,0008,850
2015-06-244,2904,4504,2604,430707,0008,860
2015-06-234,2304,2654,1804,250281,0008,500
2015-06-224,1904,2754,1654,210511,0008,420
2015-06-194,3004,3004,1904,190652,0008,380
2015-06-184,0954,3154,0954,235909,0008,470
2015-06-174,1054,1104,0404,065416,0008,130
2015-06-164,0804,0954,0504,050240,0008,100
2015-06-154,0554,1104,0204,090331,0008,180
2015-06-124,1954,2154,0104,055901,0008,110
2015-06-113,9504,1353,9504,120736,0008,240
2015-06-103,9253,9803,9103,945489,0007,890
2015-06-093,8353,9953,8303,950636,0007,900
2015-06-083,9403,9453,8853,890360,0007,780
2015-06-053,8853,9903,8853,945652,0007,890
2015-06-044,0104,0103,8953,925702,0007,850
2015-06-034,0304,0453,9404,010770,0008,020
2015-06-024,0904,1504,0654,090595,0008,180
2015-06-014,0054,0904,0054,070481,0008,140
2015-05-294,1054,1354,0454,075464,0008,150
2015-05-284,1554,1554,0454,100384,0008,200
2015-05-274,1504,2404,1054,115479,0008,230
2015-05-264,2604,2704,1504,170380,0008,340
2015-05-254,3704,4004,2704,270278,0008,540
2015-05-224,4054,4304,3554,370247,0008,740
2015-05-214,3554,3904,3404,365277,0008,730
2015-05-204,2904,4304,2904,380468,0008,760
2015-05-194,2454,3104,2054,230473,0008,460
2015-05-184,3404,3654,2554,315472,0008,630
2015-05-154,2204,3854,2054,370568,0008,740
2015-05-144,0904,2804,0904,180612,0008,360
2015-05-134,0054,0953,9454,075716,0008,150
2015-05-124,1904,3753,8254,055774,0008,110
2015-05-114,1704,2154,1404,170387,0008,340
2015-05-084,0604,1704,0454,080424,0008,160
2015-05-074,2004,3254,0954,120734,0008,240
2015-05-014,2454,2704,1454,175690,0008,350
2015-04-304,3204,3704,2404,285779,0008,570
2015-04-284,5754,5904,4454,445468,0008,890
2015-04-274,5754,7204,5654,600674,0009,200
2015-04-244,4504,6404,4004,610666,0009,220
2015-04-234,4354,5004,3904,480646,0008,960
2015-04-224,4504,4804,4204,475477,0008,950
2015-04-214,3504,5004,3054,475749,0008,950
2015-04-204,3604,5404,3604,395571,0008,790
2015-04-174,5354,5554,4204,430771,0008,860
2015-04-164,5604,6154,5104,590630,0009,180
2015-04-154,4804,6154,4654,605837,0009,210
2015-04-144,5504,6004,5104,550537,0009,100
2015-04-134,5404,6554,5054,635653,0009,270
2015-04-104,7054,7454,4704,6101,822,0009,220
2015-04-094,2804,7504,2704,7052,560,0009,410
2015-04-084,3804,3954,0504,2801,939,0008,560
2015-04-073,6753,8303,6403,820861,0007,640
2015-04-063,5553,7203,5453,705565,0007,410
2015-04-033,5953,5953,5203,545472,0007,090
2015-04-023,6203,7003,6003,615583,0007,230
2015-04-013,4853,5953,4253,565774,0007,130
2015-03-313,4503,5153,4103,480737,0006,960
2015-03-303,3203,3653,3003,3401,118,0006,680
2015-03-273,6803,7303,2603,3901,880,0006,780
2015-03-263,8653,8653,6603,680586,0007,360
2015-03-253,8003,9303,7953,885819,0007,770
2015-03-243,6603,7753,6553,770842,0007,540
2015-03-233,6253,7003,6003,665643,0007,330
2015-03-203,5853,5953,5153,555778,0007,110
2015-03-193,6553,6803,5503,585502,0007,170
2015-03-183,7203,7853,6703,700820,0007,400
2015-03-173,7403,7753,7003,720636,0007,440
2015-03-163,7503,7703,6953,720383,0007,440
2015-03-133,8303,8503,7153,790681,0007,580
2015-03-123,5653,8103,5653,790751,0007,580
2015-03-113,4903,5853,4903,565362,0007,130
2015-03-103,5253,5953,4703,545635,0007,090
2015-03-093,6203,6253,5353,545397,0007,090
2015-03-063,7003,7903,6103,645875,0007,290
2015-03-053,6303,7703,6303,735412,0007,470
2015-03-043,7003,7053,6003,630460,0007,260
2015-03-033,6453,7503,6403,730554,0007,460
2015-03-023,5153,6303,5153,575521,0007,150
2015-02-273,5153,5703,5153,535402,0007,070
2015-02-263,4803,5403,4553,525720,0007,050
2015-02-253,4653,4953,4503,490218,0006,980
2015-02-243,4803,5003,4653,480380,0006,960
2015-02-233,4403,4803,4403,475359,0006,950
2015-02-203,4303,4803,4303,470392,0006,940
2015-02-193,3253,4153,3053,415456,0006,830
2015-02-183,3253,3603,2653,325437,0006,650
2015-02-173,2503,2953,2053,275508,0006,550
2015-02-163,3803,4403,2303,280679,0006,560
2015-02-133,3903,4603,3853,410520,0006,820
2015-02-123,3453,4603,3303,3801,076,0006,760
2015-02-103,1753,3353,1703,330919,0006,660
2015-02-093,1253,1653,0753,160723,0006,320
2015-02-062,9293,2802,9293,1752,214,0006,350
2015-02-052,6272,8002,5882,779589,0005,558
2015-02-042,6842,7082,6482,677621,0005,354
2015-02-032,5922,6712,5922,634554,0005,268
2015-02-022,4882,5572,4732,554192,0005,108
2015-01-302,5112,5812,5072,521385,0005,042
2015-01-292,5012,5602,4822,510348,0005,020
2015-01-282,5102,5822,5092,568474,0005,136
2015-01-272,4792,5182,4792,512251,0005,024
2015-01-262,4882,5162,4662,476265,0004,952
2015-01-232,5492,5532,4872,524313,0005,048
2015-01-222,5142,5192,4642,513343,0005,026
2015-01-212,4722,4932,4542,488219,0004,976
2015-01-202,4812,5022,4692,500300,0005,000
2015-01-192,3992,4612,3802,456401,0004,912
2015-01-162,3372,3702,3042,367345,0004,734
2015-01-152,3132,3782,3132,363279,0004,726
2015-01-142,3282,3482,3012,308185,0004,616
2015-01-132,2992,3542,2872,352178,0004,704
2015-01-092,3042,3272,2872,298198,0004,596
2015-01-082,2652,3062,2602,293230,0004,586
2015-01-072,2342,2702,2212,235361,0004,470
2015-01-062,2802,3002,2432,246292,0004,492
2015-01-052,3202,3212,3002,305221,0004,610

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