4521 科研製薬(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,9054,9454,8604,865125,4004,865
2018-12-274,8604,9904,8604,975138,1004,975
2018-12-264,6704,7904,6704,765154,5004,765
2018-12-254,6404,6404,5354,555135,3004,555
2018-12-214,8704,9004,8254,850181,4004,850
2018-12-204,9805,0704,9104,940205,8004,940
2018-12-195,1005,1005,0405,080126,7005,080
2018-12-185,2505,2505,1705,17097,1005,170
2018-12-175,3305,3405,2705,30096,2005,300
2018-12-145,3505,4505,3505,390135,8005,390
2018-12-135,3905,4605,3705,410116,7005,410
2018-12-125,3105,3605,2605,330133,0005,330
2018-12-115,3405,3705,2005,220116,4005,220
2018-12-105,3205,3705,2905,330119,7005,330
2018-12-075,3905,4905,3405,480165,4005,480
2018-12-065,4605,4805,3305,350155,1005,350
2018-12-055,5305,5505,4905,510156,5005,510
2018-12-045,7905,8305,6005,620160,0005,620
2018-12-035,8905,9305,8105,830105,9005,830
2018-11-305,7505,8305,7405,810112,2005,810
2018-11-295,7805,8405,7305,75096,7005,750
2018-11-285,6205,7305,6005,71081,9005,710
2018-11-275,5905,6605,5805,61084,0005,610
2018-11-265,5405,6005,5405,58087,1005,580
2018-11-225,5005,5905,5005,59055,5005,590
2018-11-215,4305,5505,4305,500101,9005,500
2018-11-205,5405,6205,4905,490202,8005,490
2018-11-195,5805,6405,4305,450199,5005,450
2018-11-165,5405,6705,5105,520174,9005,520
2018-11-155,6005,6105,5005,53084,8005,530
2018-11-145,7005,7205,6305,64099,0005,640
2018-11-135,6805,7205,6505,68064,1005,680
2018-11-125,7805,8605,7805,81042,5005,810
2018-11-095,8005,8505,7805,80056,8005,800
2018-11-085,8505,8505,7705,78068,0005,780
2018-11-075,6305,7605,6205,72084,4005,720
2018-11-065,6705,8005,6705,70076,8005,700
2018-11-055,6005,7005,6005,67070,7005,670
2018-11-025,6005,6705,5605,66058,9005,660
2018-11-015,5605,6505,5305,550116,8005,550
2018-10-315,5105,6705,5105,66094,0005,660
2018-10-305,5005,5705,5005,540102,3005,540
2018-10-295,6605,7105,5105,52076,2005,520
2018-10-265,6005,6305,5105,58097,6005,580
2018-10-255,7505,7905,6105,62099,2005,620
2018-10-245,8805,9005,8105,85070,9005,850
2018-10-235,8905,8905,7605,78084,6005,780
2018-10-225,9605,9805,8905,94050,3005,940
2018-10-195,9005,9805,8905,97092,1005,970
2018-10-185,9306,0005,9105,93072,7005,930
2018-10-175,8705,9605,8105,93083,5005,930
2018-10-165,6805,8005,6805,77073,8005,770
2018-10-155,7605,8405,6905,720102,5005,720
2018-10-125,8705,8705,7105,760145,1005,760
2018-10-115,8405,8805,7605,810119,3005,810
2018-10-105,9005,9705,8705,940101,6005,940
2018-10-095,9305,9905,8205,840102,0005,840
2018-10-055,9306,0105,9105,95082,5005,950
2018-10-046,0406,0505,9405,95099,6005,950
2018-10-036,0306,0805,9905,99072,8005,990
2018-10-025,9906,0605,9406,040108,7006,040
2018-10-016,0206,0705,9205,99095,5005,990
2018-09-286,0506,1006,0106,04065,3006,040
2018-09-276,0406,1205,9806,00099,9006,000
2018-09-266,0206,0705,9606,07085,3006,070
2018-09-255,9506,0905,9506,080128,3006,080
2018-09-215,8305,9905,7405,930173,7005,930
2018-09-205,8505,8705,7705,79091,1005,790
2018-09-195,8405,8905,8005,87092,3005,870
2018-09-185,6805,8305,6705,810110,8005,810
2018-09-145,6705,7305,6505,680117,7005,680
2018-09-135,6305,7305,6205,64073,8005,640
2018-09-125,5705,6505,5405,600105,4005,600
2018-09-115,5705,6505,5705,62089,4005,620
2018-09-105,6205,6805,5905,63096,6005,630
2018-09-075,5505,6805,5405,59093,3005,590
2018-09-065,6605,6705,5805,59095,4005,590
2018-09-055,6705,7505,6505,70079,1005,700
2018-09-045,6605,7005,6205,67055,8005,670
2018-09-035,6405,6705,6105,66051,1005,660
2018-08-315,6005,7405,5905,710146,7005,710
2018-08-305,6705,6705,6005,63099,1005,630
2018-08-295,5805,6105,5405,59075,8005,590
2018-08-285,6005,6005,5105,53067,4005,530
2018-08-275,5305,6005,5005,570109,9005,570
2018-08-245,5305,5305,4805,50042,7005,500
2018-08-235,3805,5005,3805,490126,1005,490
2018-08-225,3705,4705,3605,43095,0005,430
2018-08-215,3005,3905,3005,35079,9005,350
2018-08-205,3905,3905,3005,35082,9005,350
2018-08-175,3005,3405,2605,33099,8005,330
2018-08-165,4305,4405,3105,330173,5005,330
2018-08-155,5105,5105,4405,46084,6005,460
2018-08-145,5105,5805,4905,53092,2005,530
2018-08-135,4505,4805,4305,46074,0005,460
2018-08-105,4505,4905,4305,46080,4005,460
2018-08-095,4805,5005,4605,47059,5005,470
2018-08-085,5205,5605,4705,51090,4005,510
2018-08-075,5305,5805,4805,56063,5005,560
2018-08-065,6005,6205,5405,580122,3005,580
2018-08-035,5805,5805,4905,54089,1005,540
2018-08-025,5905,6305,5005,560202,3005,560
2018-08-015,7605,8705,5405,590284,7005,590
2018-07-315,7405,8105,7105,790128,7005,790
2018-07-305,7405,8105,7105,770114,4005,770
2018-07-275,8205,8505,7605,83072,5005,830
2018-07-265,7405,8305,7405,81075,3005,810
2018-07-255,8105,8405,7105,72087,2005,720
2018-07-245,8705,8805,7905,79082,1005,790
2018-07-235,7705,8305,7705,79080,1005,790
2018-07-205,7505,7605,6805,740124,0005,740
2018-07-195,8505,8805,7105,73095,0005,730
2018-07-185,7905,7905,7305,75052,7005,750
2018-07-175,6005,8105,6005,770141,3005,770
2018-07-135,5405,6005,5105,58071,4005,580
2018-07-125,5005,6105,5005,540108,3005,540
2018-07-115,6305,6705,5005,500198,1005,500
2018-07-105,7205,7705,6705,680121,3005,680
2018-07-095,7005,7205,6505,68078,0005,680
2018-07-065,6105,7805,5305,690302,9005,690
2018-07-055,7705,8105,7505,770146,2005,770
2018-07-045,6505,7605,6405,740103,7005,740
2018-07-035,6605,7205,6505,70081,6005,700
2018-07-025,6905,7605,6405,650115,9005,650
2018-06-295,7005,7505,6805,690139,0005,690
2018-06-285,8505,8605,7105,720137,5005,720
2018-06-275,8705,9705,8705,93099,9005,930
2018-06-265,8405,8805,7805,85083,0005,850
2018-06-255,8905,9005,7605,81091,9005,810
2018-06-225,8105,9205,8105,890110,2005,890
2018-06-215,8405,9105,8005,810163,8005,810
2018-06-205,8705,9205,8005,880142,1005,880
2018-06-195,8405,8705,7805,830116,1005,830
2018-06-185,8505,9205,8205,850112,5005,850
2018-06-155,8605,9405,8505,850136,9005,850
2018-06-145,8205,8805,7805,82095,6005,820
2018-06-135,8105,9105,8105,820100,8005,820
2018-06-125,7405,8105,7205,81093,9005,810
2018-06-115,7805,8105,7105,77078,3005,770
2018-06-085,7905,8305,7505,780136,4005,780
2018-06-075,7305,7505,6905,750103,8005,750
2018-06-065,7105,7805,7105,730103,8005,730
2018-06-055,7305,7605,6605,750190,8005,750
2018-06-045,9706,0505,7205,750313,3005,750
2018-06-016,0206,1205,9906,07079,9006,070
2018-05-315,9806,0605,9706,030112,1006,030
2018-05-306,0006,0505,9906,01097,0006,010
2018-05-296,0306,1006,0106,05064,1006,050
2018-05-286,1006,1106,0106,03087,6006,030
2018-05-256,1506,2006,0906,100147,1006,100
2018-05-246,2006,2806,1906,220111,7006,220
2018-05-236,1306,2206,1306,20093,0006,200
2018-05-226,1306,1906,1106,18067,1006,180
2018-05-216,1606,1706,1206,13070,3006,130
2018-05-186,0906,1706,0206,160164,8006,160
2018-05-176,2706,3106,0906,150169,7006,150
2018-05-166,3006,4006,1106,200231,1006,200
2018-05-156,3006,4506,2906,380105,0006,380
2018-05-146,2706,3206,1706,230140,7006,230
2018-05-116,1806,3106,1806,270131,5006,270
2018-05-106,2706,4106,0806,160194,7006,160
2018-05-096,5006,6006,0806,250335,2006,250
2018-05-086,4006,5006,3106,420100,9006,420
2018-05-076,3106,3906,3106,39081,5006,390
2018-05-026,5306,5406,4106,46081,4006,460
2018-05-016,4806,5006,4306,49050,1006,490
2018-04-276,5306,5406,4606,48076,2006,480
2018-04-266,5106,5406,4506,48072,5006,480
2018-04-256,4106,5206,4006,46082,2006,460
2018-04-246,3306,4306,3306,43073,2006,430
2018-04-236,4206,4306,3506,38079,1006,380
2018-04-206,3706,4406,3706,39073,5006,390
2018-04-196,4506,4606,3406,39090,0006,390
2018-04-186,4306,4806,4206,45073,2006,450
2018-04-176,3506,4806,3506,41085,2006,410
2018-04-166,2706,4406,2606,430100,3006,430
2018-04-136,3906,4206,2606,270100,2006,270
2018-04-126,3606,4306,3406,36081,3006,360
2018-04-116,4106,4506,2906,350125,7006,350
2018-04-106,4306,5506,4106,430132,4006,430
2018-04-096,5006,5606,4506,500123,3006,500
2018-04-066,4006,5006,3506,470147,7006,470
2018-04-056,4006,4506,3706,420201,4006,420
2018-04-046,3006,3206,2306,31099,3006,310
2018-04-036,1406,3006,1006,270121,0006,270
2018-03-306,3006,3406,2106,280103,3006,280
2018-03-296,2806,3106,1606,240108,2006,240
2018-03-286,1206,2506,1206,230125,8006,230
2018-03-276,1406,2706,1406,260193,2006,260
2018-03-265,9006,0705,9006,070198,6006,070
2018-03-236,0106,0505,8505,860123,3005,860
2018-03-225,9006,1305,9006,110166,8006,110
2018-03-205,9605,9605,9005,94080,3005,940
2018-03-196,0006,0505,9705,99095,1005,990
2018-03-166,0706,1306,0106,020146,1006,020
2018-03-156,1506,2006,1006,140123,4006,140
2018-03-146,1806,2206,1406,180105,4006,180
2018-03-136,1006,1806,0806,18084,1006,180
2018-03-126,1206,1906,0506,110119,1006,110
2018-03-096,0506,0905,9606,020155,1006,020
2018-03-085,9605,9805,9305,96081,2005,960
2018-03-075,8106,0005,8005,900160,9005,900
2018-03-065,8605,9105,7905,810150,1005,810
2018-03-055,8705,9905,8105,840182,7005,840
2018-03-026,0006,0805,9205,950174,2005,950
2018-03-016,0106,1105,9806,090136,1006,090
2018-02-285,9806,1105,9506,060182,6006,060
2018-02-276,0506,0905,9906,000122,7006,000
2018-02-265,9906,0805,9706,030123,3006,030
2018-02-235,9406,0005,9405,99083,0005,990
2018-02-226,0106,0105,9205,940107,7005,940
2018-02-216,0906,1306,0306,070220,7006,070
2018-02-206,1506,2606,1306,180180,4006,180
2018-02-196,1906,3706,1206,190231,2006,190
2018-02-165,8406,1205,8406,120630,2006,120
2018-02-155,6305,6305,5305,55090,0005,550
2018-02-145,5405,6205,5405,580150,4005,580
2018-02-135,6405,6505,5005,500108,0005,500
2018-02-095,5005,6405,5005,630154,3005,630
2018-02-085,6005,6805,6005,660108,8005,660
2018-02-075,6005,7305,5905,590145,6005,590
2018-02-065,6005,6105,4305,500207,4005,500
2018-02-055,8105,8305,7105,720151,5005,720
2018-02-025,8405,9505,8005,910166,6005,910
2018-02-015,7205,9605,7205,850241,3005,850
2018-01-315,7705,7905,7105,720110,6005,720
2018-01-305,8705,8905,7705,810168,1005,810
2018-01-295,9105,9105,8305,880112,6005,880
2018-01-265,9505,9805,9005,910119,6005,910
2018-01-255,9405,9505,8805,90066,1005,900
2018-01-245,8705,9505,8605,940107,1005,940
2018-01-235,8505,8805,8305,87073,9005,870
2018-01-225,7805,8505,7605,850104,9005,850
2018-01-195,7905,8005,7205,73074,7005,730
2018-01-185,8105,8405,6805,700212,0005,700
2018-01-175,7305,7405,7105,71085,4005,710
2018-01-165,7605,7805,7205,74047,6005,740
2018-01-155,8205,8205,7205,74086,9005,740
2018-01-125,8305,8405,7905,810104,3005,810
2018-01-115,8805,9005,8105,85093,7005,850
2018-01-105,9105,9205,8605,89089,3005,890
2018-01-095,8905,9005,8605,90075,2005,900
2018-01-055,8805,9005,8205,890134,2005,890
2018-01-045,8805,9105,8305,880147,2005,880

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