1. HOME >
  2. 株価時系列 >
  3. 4521 >
  4. 2016年

4521 科研製薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,1806,2206,1506,200135,6006,200
2016-12-296,2206,2706,0606,080146,2006,080
2016-12-286,2006,2006,1506,18080,3006,180
2016-12-276,2206,2906,1806,200143,3006,200
2016-12-266,1906,2306,1406,180146,4006,180
2016-12-226,1506,2206,0906,100127,2006,100
2016-12-216,2506,2606,1706,170131,9006,170
2016-12-206,2406,3006,2106,280189,3006,280
2016-12-196,1306,2606,1306,240213,6006,240
2016-12-166,0506,1506,0406,060215,7006,060
2016-12-155,9906,0505,9705,990258,4005,990
2016-12-146,0806,1406,0006,010132,7006,010
2016-12-135,9306,1205,9206,110245,4006,110
2016-12-125,8405,9105,8105,890250,1005,890
2016-12-095,6905,7705,6605,750322,3005,750
2016-12-085,7505,7705,6805,720325,4005,720
2016-12-075,9005,9205,7905,810286,5005,810
2016-12-065,9605,9805,9105,930186,7005,930
2016-12-055,9005,9405,8505,900247,3005,900
2016-12-025,9505,9805,9005,940228,0005,940
2016-12-016,1306,1305,9906,010216,5006,010
2016-11-306,1406,1706,0606,080197,4006,080
2016-11-296,0506,1406,0506,130270,7006,130
2016-11-286,0006,0005,9005,990348,7005,990
2016-11-255,9806,0605,9806,050264,9006,050
2016-11-246,1006,1105,9705,980446,1005,980
2016-11-226,1306,1706,0906,150266,9006,150
2016-11-216,1706,2806,1406,260240,7006,260
2016-11-186,1806,1806,0906,170196,8006,170
2016-11-176,1406,2106,1306,170179,5006,170
2016-11-166,2006,2506,1606,220163,1006,220
2016-11-156,2206,2906,1506,190192,0006,190
2016-11-146,2006,2806,1706,240154,4006,240
2016-11-116,0806,1806,0606,160354,5006,160
2016-11-106,1106,1105,9005,990293,2005,990
2016-11-095,9106,0205,6805,800364,9005,800
2016-11-086,1706,2005,8505,890397,9005,890
2016-11-076,2706,4806,1406,370321,5006,370
2016-11-046,2906,2906,1306,180257,9006,180
2016-11-026,5406,5406,3706,410146,3006,410
2016-11-016,5506,6006,5106,580119,3006,580
2016-10-316,5606,6306,5306,620171,0006,620
2016-10-286,6506,7106,6206,660403,8006,660
2016-10-276,5606,6306,5406,610116,1006,610
2016-10-266,4906,5906,4806,590117,5006,590
2016-10-256,4906,5406,4706,530100,9006,530
2016-10-246,4806,5006,4306,480114,5006,480
2016-10-216,4506,5006,4306,500129,1006,500
2016-10-206,4406,4906,4106,460160,3006,460
2016-10-196,4006,5006,4006,470150,6006,470
2016-10-176,3106,3606,2606,280141,8006,280
2016-10-136,3706,4606,3606,420138,9006,420
2016-10-126,3206,4306,3206,360154,3006,360
2016-10-116,3506,4606,3506,430100,7006,430
2016-10-076,3606,4006,3206,340124,8006,340
2016-10-066,3906,4206,3506,400141,2006,400
2016-10-056,3906,4006,3206,360114,7006,360
2016-10-046,3206,3706,3006,330147,8006,330
2016-10-036,2306,3306,2006,290141,2006,290
2016-09-306,2106,2706,1206,180154,1006,180
2016-09-296,3906,4006,3106,340185,3006,340
2016-09-286,3306,3306,2106,290170,4006,290
2016-09-276,2506,4106,1906,410157,3006,410
2016-09-266,3906,4606,3306,380117,3006,380
2016-09-236,3206,4306,2506,410193,3006,410
2016-09-216,0306,3006,0206,300167,2006,300
2016-09-206,0806,1506,0106,030140,7006,030
2016-09-166,0306,1606,0106,140128,7006,140
2016-09-155,9106,0105,9105,990122,5005,990
2016-09-145,9705,9805,9105,920111,7005,920
2016-09-135,9706,0205,9405,990114,2005,990
2016-09-125,8805,9605,8605,870134,9005,870
2016-09-096,0506,0605,9305,940127,3005,940
2016-09-085,9506,0605,9106,050163,9006,050
2016-09-075,9406,0205,9305,940147,6005,940
2016-09-065,8405,9605,8205,940128,2005,940
2016-09-056,0506,0805,8205,840192,9005,840
2016-09-025,9506,0405,9506,030103,6006,030
2016-09-015,8505,9705,8205,940135,1005,940
2016-08-315,8505,8605,7805,840135,0005,840
2016-08-305,8605,8705,8005,810141,9005,810
2016-08-296,0906,0905,9005,930105,5005,930
2016-08-266,0006,0105,9005,920132,6005,920
2016-08-256,0506,1006,0206,080139,3006,080
2016-08-246,0406,1705,9906,050193,9006,050
2016-08-235,8005,9905,8005,940171,0005,940
2016-08-225,9005,9505,7905,840242,4005,840
2016-08-195,9105,9805,8605,900155,0005,900
2016-08-186,1006,1805,9906,010192,5006,010
2016-08-176,1406,1806,0806,140219,6006,140
2016-08-166,2506,2606,1006,100240,2006,100
2016-08-156,4406,5406,2606,270178,9006,270
2016-08-126,5706,5706,4606,530161,4006,530
2016-08-106,4206,5206,4006,470149,0006,470
2016-08-096,3306,4306,3006,420200,9006,420
2016-08-086,2006,3206,1806,290299,9006,290
2016-08-056,4506,4506,0306,100366,2006,100
2016-08-046,5206,5906,3106,360282,9006,360
2016-08-036,5906,6506,2606,350396,4006,350
2016-08-026,8206,9006,6706,690171,6006,690
2016-08-016,6906,9306,6906,900183,0006,900
2016-07-296,7306,8506,6906,830287,6006,830
2016-07-286,9807,0306,6306,660345,1006,660
2016-07-277,1307,1306,9807,000180,9007,000
2016-07-267,0507,1507,0507,110186,1007,110
2016-07-256,9607,1506,8807,030215,5007,030
2016-07-227,0107,0906,9006,960173,1006,960
2016-07-217,0607,0606,9307,010236,7007,010
2016-07-206,9507,0506,9107,010235,1007,010
2016-07-196,8306,9406,7706,940336,9006,940
2016-07-157,0707,0806,7806,810324,9006,810
2016-07-146,9607,1406,8807,040255,1007,040
2016-07-137,2207,2506,9907,020363,0007,020
2016-07-127,2507,2807,1207,140289,1007,140
2016-07-117,0607,1707,0307,140203,3007,140
2016-07-087,0107,1406,8706,900250,8006,900
2016-07-076,9707,0106,9006,970188,6006,970
2016-07-066,9106,9706,8106,940285,4006,940
2016-07-057,0107,0206,8907,020261,0007,020
2016-07-046,9407,0106,9006,980189,3006,980
2016-07-016,7706,9106,7206,910262,1006,910
2016-06-306,6506,7806,5606,690302,2006,690
2016-06-296,6506,7406,5906,640181,2006,640
2016-06-286,3706,6806,3706,610220,2006,610
2016-06-276,3506,6306,3506,560266,4006,560
2016-06-246,7006,8206,2006,250455,4006,250
2016-06-236,7006,7906,6906,730324,4006,730
2016-06-226,5406,7106,5006,660318,1006,660
2016-06-216,3406,6606,3106,640412,5006,640
2016-06-206,3406,4206,2906,400252,2006,400
2016-06-176,2806,3906,2406,260486,9006,260
2016-06-166,3606,3606,1006,100439,8006,100
2016-06-156,2106,5006,2106,450538,0006,450
2016-06-146,2206,2806,1606,180302,6006,180
2016-06-136,2306,2806,1906,220264,9006,220
2016-06-106,3806,3806,2906,330212,7006,330
2016-06-096,3206,3606,2606,300262,4006,300
2016-06-086,3806,4206,2306,290417,3006,290
2016-06-076,2506,4206,2506,420221,0006,420
2016-06-066,1806,3006,1606,300190,0006,300
2016-06-036,3006,3506,2606,310246,6006,310
2016-06-026,2606,3106,2006,230244,0006,230
2016-06-016,2406,3206,2006,260260,5006,260
2016-05-316,3006,3206,2606,290211,3006,290
2016-05-306,1606,2806,1106,270145,0006,270
2016-05-276,1406,1906,1106,130147,4006,130
2016-05-266,1806,1906,1106,130187,7006,130
2016-05-256,0606,1206,0306,030189,1006,030
2016-05-245,9205,9905,8705,980163,7005,980
2016-05-235,8505,9305,8005,930191,5005,930
2016-05-205,8305,8805,7805,860221,4005,860
2016-05-195,8205,9305,8105,870220,2005,870
2016-05-185,8805,9805,8505,910236,6005,910
2016-05-175,8205,8805,8005,880215,5005,880
2016-05-165,9405,9605,8005,820238,1005,820
2016-05-135,8806,0005,8505,920500,7005,920
2016-05-126,0706,3005,7505,820707,4005,820
2016-05-116,1006,1706,0106,080311,5006,080
2016-05-105,9206,0605,8806,020252,9006,020
2016-05-095,8105,8905,7305,860224,6005,860
2016-05-065,8405,9405,7005,770544,6005,770
2016-05-025,8605,9105,7705,800350,9005,800
2016-04-286,2306,2406,0606,070371,8006,070
2016-04-276,3606,3606,1606,210411,1006,210
2016-04-266,3006,3906,2506,360287,4006,360
2016-04-256,4806,4906,3106,330336,8006,330
2016-04-226,4406,4606,3206,430443,1006,430
2016-04-216,7506,7506,4306,460735,2006,460
2016-04-207,0007,0606,8006,820237,2006,820
2016-04-196,8706,9306,8306,900159,8006,900
2016-04-186,7306,8506,7306,830108,1006,830
2016-04-156,9007,0106,8806,980169,3006,980
2016-04-146,9907,0606,9407,020287,5007,020
2016-04-136,7906,9206,7606,900192,8006,900
2016-04-126,7106,8106,7006,730178,2006,730
2016-04-116,8506,8806,7106,820134,7006,820
2016-04-086,6706,9006,6206,850196,9006,850
2016-04-076,6006,7906,5706,770229,1006,770
2016-04-066,5506,5506,2806,540281,7006,540
2016-04-056,7706,8606,5306,570224,9006,570
2016-04-046,6106,8706,6006,760282,7006,760
2016-04-016,7506,7606,5206,560301,8006,560
2016-03-317,0107,0106,8106,810194,1006,810
2016-03-306,9107,0206,8006,950309,6006,950
2016-03-296,9406,9606,8506,930163,2006,930
2016-03-286,9006,9806,8806,980207,3006,980
2016-03-256,8207,0006,7806,860342,0006,860
2016-03-246,6506,8306,6406,780349,5006,780
2016-03-236,5306,6606,5106,620402,8006,620
2016-03-226,6006,6406,4106,450707,2006,450
2016-03-186,6806,6906,4406,520683,3006,520
2016-03-176,9006,9306,6706,720864,9006,720
2016-03-167,2207,2706,9206,9401,266,6006,940
2016-03-157,5007,6007,4307,580256,6007,580
2016-03-147,5507,6007,4407,500251,7007,500
2016-03-117,4707,5707,4707,550276,4007,550
2016-03-107,3407,5607,3407,560243,3007,560
2016-03-097,2607,3507,1807,240210,6007,240
2016-03-087,4607,5307,1707,280205,6007,280
2016-03-077,4907,5107,3807,460204,0007,460
2016-03-047,5307,6007,4707,520187,9007,520
2016-03-037,5707,6107,4607,560215,1007,560
2016-03-027,5707,6907,5207,630286,5007,630
2016-03-017,4007,4607,3107,420457,4007,420
2016-02-297,6407,6707,4607,490338,9007,490
2016-02-267,3707,5707,3607,510330,4007,510
2016-02-257,3107,3307,2207,300254,9007,300
2016-02-247,1507,3907,1407,280361,3007,280
2016-02-237,2707,2807,1107,170344,9007,170
2016-02-227,0707,2307,0607,200234,9007,200
2016-02-197,0907,1807,0407,140391,2007,140
2016-02-186,9107,2406,8907,130629,3007,130
2016-02-176,8106,8306,5606,660452,2006,660
2016-02-166,8607,0406,8206,850244,8006,850
2016-02-156,9707,0106,7506,960314,6006,960
2016-02-126,7406,7906,3706,420618,2006,420
2016-02-107,5507,6206,9607,060614,1007,060
2016-02-097,8807,9707,6107,680396,7007,680
2016-02-087,7808,0907,7208,030341,3008,030
2016-02-057,7507,9407,4207,820523,9007,820
2016-02-048,1408,1707,8007,880266,8007,880
2016-02-038,1008,2207,9908,180255,2008,180
2016-02-028,0908,2808,0308,230250,0008,230
2016-02-017,9708,1707,9208,150259,9008,150
2016-01-297,8307,9407,6007,870378,2007,870
2016-01-287,7607,9007,7007,850164,6007,850
2016-01-277,8107,9607,7407,870285,8007,870
2016-01-267,5207,7507,5007,660221,0007,660
2016-01-257,5407,6107,4107,570207,5007,570
2016-01-227,1707,4007,0507,390250,6007,390
2016-01-217,1707,3406,9706,970222,8006,970
2016-01-207,2507,4507,1707,220470,7007,220
2016-01-197,1707,3307,1007,180184,3007,180
2016-01-187,0607,2607,0607,240178,3007,240
2016-01-157,4507,5307,2707,320261,5007,320
2016-01-147,4507,4507,1707,340375,0007,340
2016-01-137,7007,7507,5807,610325,2007,610
2016-01-127,7507,8407,5407,580380,0007,580
2016-01-087,8008,0207,6707,810403,4007,810
2016-01-077,8808,0907,8107,900398,1007,900
2016-01-067,9008,1007,8607,980292,7007,980
2016-01-057,9408,0207,7807,930370,0007,930
2016-01-048,2108,3308,0108,040244,7008,040

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