4521 科研製薬(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,7205,8405,6905,820169,7005,820
2017-12-285,6805,7405,6805,700114,8005,700
2017-12-275,8405,8605,6805,710296,2005,710
2017-12-265,9205,9805,9005,95059,5005,950
2017-12-255,9305,9405,8905,93054,0005,930
2017-12-225,9806,0005,9205,930115,0005,930
2017-12-215,9706,0005,9305,990149,5005,990
2017-12-205,9405,9705,9105,960104,9005,960
2017-12-195,9105,9505,9005,950134,1005,950
2017-12-185,8805,9005,8205,900136,8005,900
2017-12-155,8705,8705,7805,80080,7005,800
2017-12-145,9005,9105,8005,840107,9005,840
2017-12-135,8505,9405,8205,880164,1005,880
2017-12-125,7805,8405,7805,820122,8005,820
2017-12-115,7605,7805,7205,770108,4005,770
2017-12-085,6205,7205,6105,720195,2005,720
2017-12-075,6005,6805,6005,66097,8005,660
2017-12-065,6405,6505,5505,560132,3005,560
2017-12-055,6505,6905,6405,660119,4005,660
2017-12-045,7105,7705,6605,680157,0005,680
2017-12-015,6905,7305,6405,710234,9005,710
2017-11-305,5505,6605,5505,620363,1005,620
2017-11-295,5405,5605,5005,540183,0005,540
2017-11-285,4905,5405,4805,520127,8005,520
2017-11-275,5705,5805,4705,490215,2005,490
2017-11-245,6505,6605,5005,550269,8005,550
2017-11-225,8105,8205,6705,680132,7005,680
2017-11-215,7505,8005,7505,77079,8005,770
2017-11-205,7105,7705,6305,750241,9005,750
2017-11-175,7205,8305,7005,810215,4005,810
2017-11-165,6405,7305,6405,730215,3005,730
2017-11-155,7705,7705,6505,650168,9005,650
2017-11-135,8405,8605,7705,800167,5005,800
2017-11-105,7405,8205,7405,800147,8005,800
2017-11-095,8405,9405,8005,840294,1005,840
2017-11-085,7605,8405,6305,830342,0005,830
2017-11-075,7205,8805,6905,840220,4005,840
2017-11-065,7205,8705,6605,700326,0005,700
2017-11-025,8705,8805,7905,790136,8005,790
2017-11-015,7805,8505,7705,820175,8005,820
2017-10-315,6805,7505,6705,740130,1005,740
2017-10-305,7705,7905,7305,730362,0005,730
2017-10-275,8205,8305,7705,810178,6005,810
2017-10-265,8705,8705,8005,83093,8005,830
2017-10-255,9205,9205,8305,840109,1005,840
2017-10-245,8605,9105,8605,890112,7005,890
2017-10-235,9405,9405,8705,880126,2005,880
2017-10-205,9405,9405,8605,910136,2005,910
2017-10-195,9505,9605,8905,920133,3005,920
2017-10-185,7805,9405,7805,920276,0005,920
2017-10-175,7205,7405,6805,740159,7005,740
2017-10-165,7005,7405,6805,720248,4005,720
2017-10-135,6805,7105,6405,680192,9005,680
2017-10-125,7205,7205,6805,700206,6005,700
2017-10-115,7105,7505,6805,690167,6005,690
2017-10-105,6905,7305,6805,700180,4005,700
2017-10-065,6805,7005,6605,700129,4005,700
2017-10-055,7005,7205,6905,70096,2005,700
2017-10-045,7505,7605,6805,690123,0005,690
2017-10-035,7705,7705,7005,750168,2005,750
2017-10-025,7605,7805,7205,740126,5005,740
2017-09-295,7205,7505,6905,720135,3005,720
2017-09-285,8105,8205,7105,730190,2005,730
2017-09-275,8205,8405,7705,790102,2005,790
2017-09-265,8005,9005,8005,890127,9005,890
2017-09-255,7805,8105,7605,80074,4005,800
2017-09-225,8005,8105,7305,76084,6005,760
2017-09-215,8605,9005,7505,760153,5005,760
2017-09-205,8505,9005,8305,880168,3005,880
2017-09-195,8005,8405,7605,830123,6005,830
2017-09-155,8005,8505,7905,800178,3005,800
2017-09-145,6905,8405,6705,790190,8005,790
2017-09-135,6805,7205,6305,650296,5005,650
2017-09-125,8005,8205,7205,73086,3005,730
2017-09-115,7305,8005,7105,750114,2005,750
2017-09-085,6405,6905,6405,660107,6005,660
2017-09-075,6605,7705,6505,700138,0005,700
2017-09-065,6005,6905,5705,67079,4005,670
2017-09-055,6805,6805,6105,630103,9005,630
2017-09-045,7905,8005,6505,66095,0005,660
2017-09-015,8205,8505,7705,82087,8005,820
2017-08-315,8205,8205,7505,810126,6005,810
2017-08-305,7505,8105,7405,78091,7005,780
2017-08-295,7505,7905,7105,760117,4005,760
2017-08-285,6805,8105,6805,80096,1005,800
2017-08-255,6805,7005,6405,66066,0005,660
2017-08-245,6405,6905,6405,66066,2005,660
2017-08-235,6805,7105,6705,68067,3005,680
2017-08-225,6805,7005,6705,69063,9005,690
2017-08-215,7005,7805,6805,69096,5005,690
2017-08-185,7005,7205,6605,70084,0005,700
2017-08-175,7405,8005,7205,77082,0005,770
2017-08-165,6905,7305,6205,730139,1005,730
2017-08-155,7105,7105,6405,690107,9005,690
2017-08-145,6205,6405,6005,610139,6005,610
2017-08-105,7005,7305,6805,720110,5005,720
2017-08-095,7105,7305,6505,680131,3005,680
2017-08-085,7505,7605,7105,730115,8005,730
2017-08-075,7805,7805,7105,720109,5005,720
2017-08-045,7805,7805,7505,75092,3005,750
2017-08-035,8705,8805,7505,790295,2005,790
2017-08-026,0806,0805,9005,920268,7005,920
2017-08-015,9606,1405,9406,120443,7006,120
2017-07-315,9105,9305,8705,880172,4005,880
2017-07-285,9605,9805,9105,960113,7005,960
2017-07-276,0106,0605,9805,990120,8005,990
2017-07-265,9106,0005,9005,980119,5005,980
2017-07-255,9705,9905,9205,92083,0005,920
2017-07-245,9705,9905,9405,980111,3005,980
2017-07-216,0306,0405,9705,99098,0005,990
2017-07-205,9906,0905,9806,070161,6006,070
2017-07-195,9306,0005,9305,970121,8005,970
2017-07-185,9906,0105,9105,940143,3005,940
2017-07-145,9506,0405,9506,020130,9006,020
2017-07-136,0106,0605,9505,950114,2005,950
2017-07-126,0506,0606,0006,00098,0006,000
2017-07-115,9806,0905,9706,070127,6006,070
2017-07-105,9506,0205,9305,990115,4005,990
2017-07-075,9305,9505,8705,870189,3005,870
2017-07-065,9606,0205,9505,980116,2005,980
2017-07-056,0206,0305,9505,980143,0005,980
2017-07-046,0806,0805,9906,020136,9006,020
2017-07-036,0606,0906,0306,050132,7006,050
2017-06-306,0306,1606,0106,130283,8006,130
2017-06-295,9806,0705,9706,050195,7006,050
2017-06-285,9505,9805,9405,950117,6005,950
2017-06-275,9405,9705,9105,960120,5005,960
2017-06-265,9705,9905,9405,98090,3005,980
2017-06-235,9606,0005,9505,980105,5005,980
2017-06-225,9805,9805,9405,96086,9005,960
2017-06-215,9305,9605,8905,930115,1005,930
2017-06-205,9705,9705,9205,930162,9005,930
2017-06-195,8805,9505,8805,920103,1005,920
2017-06-165,9505,9505,8705,880164,0005,880
2017-06-155,8705,9305,8505,920229,5005,920
2017-06-145,9906,0105,9105,920141,3005,920
2017-06-135,9706,0405,9705,990171,5005,990
2017-06-125,9505,9505,9005,950239,0005,950
2017-06-096,0206,0605,9705,980170,7005,980
2017-06-086,1006,1006,0206,030206,1006,030
2017-06-076,1406,1506,0806,090142,6006,090
2017-06-066,2806,3006,1406,150209,6006,150
2017-06-056,2206,3306,1606,320425,1006,320
2017-06-026,5506,5606,4906,520179,1006,520
2017-06-016,4306,5606,4306,560154,1006,560
2017-05-316,4806,5006,3606,380193,1006,380
2017-05-306,5706,5906,5106,530116,9006,530
2017-05-296,5606,5906,5106,520105,0006,520
2017-05-266,5806,6006,5406,560131,0006,560
2017-05-256,5806,6306,5506,570105,6006,570
2017-05-246,6006,6106,5106,560184,0006,560
2017-05-236,6206,6506,5606,600146,7006,600
2017-05-226,6006,6006,5306,560153,8006,560
2017-05-196,6806,6806,5606,610154,3006,610
2017-05-186,7506,8006,6306,680195,5006,680
2017-05-176,6806,7106,6106,650155,6006,650
2017-05-166,8006,8206,6706,710211,5006,710
2017-05-156,7306,7806,7206,770188,9006,770
2017-05-126,7606,8306,7406,770192,7006,770
2017-05-116,8706,8806,7406,770275,9006,770
2017-05-106,9406,9706,6506,890494,0006,890
2017-05-096,8106,9506,8006,950151,0006,950
2017-05-086,8106,9006,8106,870272,9006,870
2017-05-026,6906,7406,6806,710119,6006,710
2017-05-016,6106,6706,5806,670157,1006,670
2017-04-286,5506,6106,5406,610144,1006,610
2017-04-276,5506,5906,4806,510190,2006,510
2017-04-266,6006,6406,5506,630164,1006,630
2017-04-256,5706,5906,5106,550115,8006,550
2017-04-246,5006,5706,4906,570138,9006,570
2017-04-216,4006,4606,3606,460133,1006,460
2017-04-206,3806,4206,3106,370166,2006,370
2017-04-196,3206,4106,3206,380168,8006,380
2017-04-186,3006,3806,2606,370141,6006,370
2017-04-176,0806,3406,0806,330163,9006,330
2017-04-146,2806,2806,1306,150142,2006,150
2017-04-136,2606,2806,2206,260149,8006,260
2017-04-126,2306,2606,1806,260200,4006,260
2017-04-116,3106,3406,2706,330183,5006,330
2017-04-106,4606,4806,3006,330231,9006,330
2017-04-076,4506,4906,3606,480208,1006,480
2017-04-066,4306,4506,3106,350218,4006,350
2017-04-056,4006,4606,3806,460143,5006,460
2017-04-046,3806,4606,3506,380258,1006,380
2017-04-036,3006,4306,2906,400182,7006,400
2017-03-316,4006,4606,2906,290208,5006,290
2017-03-306,5406,5406,3906,390171,4006,390
2017-03-296,6106,6406,5006,530191,2006,530
2017-03-286,5506,6606,5406,640185,9006,640
2017-03-276,5306,5606,4706,510107,5006,510
2017-03-246,4606,5706,4306,550141,7006,550
2017-03-236,3806,4506,3206,450157,7006,450
2017-03-226,3806,4206,3506,370157,9006,370
2017-03-216,4106,4506,4006,430120,9006,430
2017-03-176,3506,4206,3306,410169,1006,410
2017-03-166,3306,4206,3206,410165,0006,410
2017-03-156,3106,3706,2806,350117,5006,350
2017-03-146,3006,3406,2506,330125,7006,330
2017-03-136,2906,3106,2606,300126,2006,300
2017-03-106,1906,2506,1806,230207,3006,230
2017-03-096,1406,1706,0906,150154,4006,150
2017-03-086,1506,1706,0906,090183,2006,090
2017-03-076,1306,1706,1006,160127,8006,160
2017-03-066,1006,1606,0906,130181,6006,130
2017-03-036,1306,1606,1006,130166,2006,130
2017-03-026,1506,1606,1206,140160,4006,140
2017-03-016,0206,1206,0206,090165,7006,090
2017-02-286,0806,1306,0406,040235,0006,040
2017-02-275,9706,0505,9606,020191,2006,020
2017-02-245,9406,0405,9306,010166,9006,010
2017-02-235,9205,9705,9105,960115,2005,960
2017-02-225,9105,9205,8405,920114,5005,920
2017-02-215,8305,9105,8205,910128,1005,910
2017-02-205,8305,8905,7905,890110,0005,890
2017-02-175,8605,9205,8205,900151,3005,900
2017-02-165,9105,9405,8705,920210,9005,920
2017-02-155,8305,8705,7905,870297,8005,870
2017-02-145,7705,8005,7505,760274,6005,760
2017-02-135,6705,7305,6605,700170,7005,700
2017-02-105,6605,6805,6005,640205,5005,640
2017-02-095,4905,5605,4805,560273,4005,560
2017-02-085,4405,5105,4405,510261,2005,510
2017-02-075,5605,5705,4105,470394,0005,470
2017-02-065,7605,7605,5805,630322,3005,630
2017-02-035,7105,7605,7005,740176,2005,740
2017-02-025,7705,7805,7005,710111,4005,710
2017-02-015,7005,7705,6905,730146,6005,730
2017-01-315,7405,7605,7105,720185,6005,720
2017-01-305,8105,8205,7305,800166,7005,800
2017-01-275,7705,8405,7605,810174,0005,810
2017-01-265,8305,8505,7505,810195,4005,810
2017-01-255,7505,8005,7305,770213,0005,770
2017-01-245,8405,8605,7805,800196,2005,800
2017-01-235,8805,9005,8505,860136,1005,860
2017-01-205,9506,0005,9305,950123,7005,950
2017-01-195,9806,0405,9705,980178,7005,980
2017-01-185,9706,0005,9005,950255,7005,950
2017-01-176,1806,2006,0606,06086,3006,060
2017-01-166,2206,2506,1606,18077,3006,180
2017-01-136,2006,2706,2006,25077,6006,250
2017-01-126,2406,3006,1606,180132,2006,180
2017-01-116,4306,4606,2906,320206,5006,320
2017-01-106,4806,5806,3906,410271,4006,410
2017-01-066,4006,5306,3606,510317,1006,510
2017-01-056,3206,3806,3006,370134,2006,370
2017-01-046,2706,3506,2706,320208,5006,320

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