4521 科研製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,995	4,005	3,945	3,985	122,900	3,985
2020-12-29	3,950	3,995	3,935	3,995	103,600	3,995
2020-12-28	3,950	3,970	3,900	3,920	79,400	3,920
2020-12-25	3,960	3,965	3,915	3,925	67,000	3,925
2020-12-24	3,945	3,965	3,930	3,955	105,800	3,955
2020-12-23	3,925	3,940	3,905	3,905	99,100	3,905
2020-12-22	3,880	3,910	3,845	3,885	146,100	3,885
2020-12-21	3,945	3,955	3,850	3,915	191,800	3,915
2020-12-18	3,855	3,905	3,810	3,880	271,400	3,880
2020-12-17	3,875	3,875	3,830	3,865	196,100	3,865
2020-12-16	3,895	3,940	3,860	3,880	150,400	3,880
2020-12-15	3,895	3,945	3,860	3,910	225,400	3,910
2020-12-14	3,940	3,980	3,910	3,945	124,800	3,945
2020-12-11	3,945	3,960	3,900	3,940	149,100	3,940
2020-12-10	3,890	3,975	3,890	3,965	153,100	3,965
2020-12-09	3,900	3,920	3,885	3,905	124,100	3,905
2020-12-08	3,850	3,870	3,825	3,860	117,700	3,860
2020-12-07	3,900	3,920	3,865	3,865	97,800	3,865
2020-12-04	3,895	3,910	3,855	3,865	147,400	3,865
2020-12-03	3,850	3,875	3,810	3,855	148,800	3,855
2020-12-02	3,875	3,875	3,805	3,805	211,100	3,805
2020-12-01	3,840	3,885	3,825	3,855	177,500	3,855
2020-11-30	3,935	3,945	3,805	3,810	323,200	3,810
2020-11-27	3,910	3,960	3,885	3,955	217,500	3,955
2020-11-26	3,860	3,890	3,815	3,890	275,500	3,890
2020-11-25	3,860	3,885	3,850	3,850	261,900	3,850
2020-11-24	3,915	3,935	3,855	3,855	156,500	3,855
2020-11-20	3,910	3,915	3,855	3,875	192,200	3,875
2020-11-19	3,960	3,960	3,920	3,950	148,600	3,950
2020-11-18	4,000	4,005	3,955	3,955	137,500	3,955
2020-11-17	4,020	4,035	3,980	4,010	180,900	4,010
2020-11-16	4,065	4,065	3,975	4,025	447,700	4,025
2020-11-13	4,120	4,120	4,010	4,060	190,100	4,060
2020-11-12	4,130	4,160	4,105	4,140	176,000	4,140
2020-11-11	4,275	4,275	4,090	4,105	231,000	4,105
2020-11-10	4,295	4,295	4,175	4,205	160,900	4,205
2020-11-09	4,150	4,210	4,080	4,200	248,900	4,200
2020-11-06	4,225	4,225	4,040	4,195	253,600	4,195
2020-11-05	4,305	4,355	4,250	4,305	185,400	4,305
2020-11-04	4,275	4,315	4,255	4,300	194,600	4,300
2020-11-02	4,140	4,260	4,140	4,205	135,600	4,205
2020-10-30	4,195	4,195	4,090	4,105	112,900	4,105
2020-10-29	4,190	4,230	4,170	4,215	173,900	4,215
2020-10-28	4,280	4,285	4,140	4,185	149,300	4,185
2020-10-27	4,350	4,350	4,290	4,320	162,600	4,320
2020-10-26	4,360	4,445	4,340	4,355	75,900	4,355
2020-10-23	4,375	4,395	4,365	4,375	80,500	4,375
2020-10-22	4,425	4,435	4,390	4,395	87,600	4,395
2020-10-21	4,445	4,505	4,435	4,480	74,800	4,480
2020-10-20	4,450	4,475	4,425	4,450	259,800	4,450
2020-10-19	4,435	4,490	4,430	4,465	82,000	4,465
2020-10-16	4,420	4,450	4,385	4,400	122,800	4,400
2020-10-15	4,535	4,545	4,475	4,480	179,100	4,480
2020-10-14	4,560	4,585	4,515	4,555	249,800	4,555
2020-10-13	4,620	4,630	4,555	4,555	96,800	4,555
2020-10-12	4,620	4,630	4,565	4,600	97,500	4,600
2020-10-09	4,695	4,695	4,610	4,620	137,900	4,620
2020-10-08	4,695	4,700	4,655	4,695	116,000	4,695
2020-10-07	4,675	4,695	4,655	4,670	93,800	4,670
2020-10-06	4,765	4,770	4,695	4,745	96,100	4,745
2020-10-05	4,720	4,800	4,705	4,715	95,300	4,715
2020-10-02	4,830	4,865	4,700	4,710	149,300	4,710
2020-09-30	4,910	4,955	4,820	4,820	108,200	4,820
2020-09-29	4,880	4,940	4,830	4,915	125,400	4,915
2020-09-28	4,970	4,980	4,885	4,950	127,300	4,950
2020-09-25	4,890	4,910	4,845	4,865	102,500	4,865
2020-09-24	4,840	4,890	4,835	4,880	96,200	4,880
2020-09-23	4,900	4,925	4,840	4,850	191,700	4,850
2020-09-18	4,870	4,920	4,840	4,905	284,300	4,905
2020-09-17	4,785	4,865	4,785	4,860	137,000	4,860
2020-09-16	4,805	4,840	4,785	4,795	117,400	4,795
2020-09-15	4,830	4,840	4,780	4,820	130,200	4,820
2020-09-14	4,790	4,905	4,790	4,835	141,100	4,835
2020-09-11	4,730	4,810	4,700	4,770	149,700	4,770
2020-09-10	4,715	4,745	4,675	4,720	139,000	4,720
2020-09-09	4,665	4,685	4,575	4,680	392,800	4,680
2020-09-08	4,825	4,880	4,810	4,875	71,800	4,875
2020-09-07	4,815	4,845	4,805	4,825	167,800	4,825
2020-09-04	4,880	4,880	4,825	4,860	102,100	4,860
2020-09-03	4,965	4,965	4,875	4,905	94,300	4,905
2020-09-02	4,930	4,930	4,840	4,925	143,000	4,925
2020-09-01	4,945	4,970	4,910	4,955	108,800	4,955
2020-08-31	4,945	4,955	4,895	4,900	207,000	4,900
2020-08-28	5,000	5,020	4,840	4,890	128,700	4,890
2020-08-27	4,970	5,020	4,950	4,950	111,100	4,950
2020-08-26	5,010	5,030	4,965	5,030	96,800	5,030
2020-08-25	5,070	5,090	5,030	5,030	100,700	5,030
2020-08-24	5,030	5,080	5,010	5,070	64,000	5,070
2020-08-21	5,090	5,130	5,060	5,070	66,400	5,070
2020-08-20	5,010	5,110	5,000	5,080	184,500	5,080
2020-08-19	5,030	5,100	5,030	5,080	118,000	5,080
2020-08-18	5,020	5,060	5,000	5,010	88,800	5,010
2020-08-17	5,050	5,050	4,980	4,980	66,500	4,980
2020-08-14	5,070	5,100	5,000	5,000	155,000	5,000
2020-08-13	5,070	5,100	5,000	5,070	139,600	5,070
2020-08-12	4,980	5,060	4,980	5,030	138,800	5,030
2020-08-11	4,910	5,010	4,905	4,950	144,300	4,950
2020-08-07	4,840	4,945	4,840	4,910	164,400	4,910
2020-08-06	4,880	4,910	4,810	4,850	218,400	4,850
2020-08-05	4,930	5,020	4,930	4,975	167,900	4,975
2020-08-04	4,975	5,080	4,900	4,965	211,800	4,965
2020-08-03	4,880	4,935	4,825	4,870	179,300	4,870
2020-07-31	4,910	4,940	4,750	4,775	286,800	4,775
2020-07-30	4,945	4,985	4,930	4,955	82,800	4,955
2020-07-29	4,950	4,975	4,910	4,945	152,600	4,945
2020-07-28	5,040	5,110	4,995	4,995	134,900	4,995
2020-07-27	4,995	5,050	4,950	4,985	165,700	4,985
2020-07-22	5,000	5,100	5,000	5,050	141,300	5,050
2020-07-21	4,940	5,030	4,930	5,010	234,900	5,010
2020-07-20	5,060	5,110	5,030	5,040	119,700	5,040
2020-07-17	5,000	5,120	4,995	5,060	115,100	5,060
2020-07-16	5,090	5,100	5,030	5,050	183,800	5,050
2020-07-15	5,160	5,230	5,120	5,190	151,900	5,190
2020-07-14	5,180	5,260	5,140	5,160	130,900	5,160
2020-07-13	5,130	5,260	5,120	5,240	117,400	5,240
2020-07-10	5,170	5,210	5,120	5,120	113,500	5,120
2020-07-09	5,200	5,210	5,080	5,130	164,200	5,130
2020-07-08	5,330	5,390	5,200	5,200	166,400	5,200
2020-07-07	5,310	5,360	5,170	5,320	186,200	5,320
2020-07-06	5,270	5,380	5,270	5,330	96,400	5,330
2020-07-03	5,220	5,270	5,170	5,240	98,300	5,240
2020-07-02	5,240	5,290	5,180	5,230	226,000	5,230
2020-07-01	5,500	5,540	5,280	5,290	167,800	5,290
2020-06-30	5,550	5,600	5,510	5,510	150,600	5,510
2020-06-29	5,540	5,580	5,500	5,530	163,900	5,530
2020-06-26	5,520	5,610	5,520	5,590	96,100	5,590
2020-06-25	5,480	5,550	5,450	5,520	184,900	5,520
2020-06-24	5,610	5,660	5,510	5,550	232,600	5,550
2020-06-23	5,680	5,720	5,590	5,710	104,500	5,710
2020-06-22	5,650	5,720	5,640	5,670	84,500	5,670
2020-06-19	5,660	5,680	5,570	5,650	146,800	5,650
2020-06-18	5,630	5,690	5,600	5,660	103,200	5,660
2020-06-17	5,630	5,650	5,570	5,590	156,700	5,590
2020-06-16	5,650	5,670	5,570	5,630	197,700	5,630
2020-06-15	5,520	5,640	5,490	5,490	188,900	5,490
2020-06-12	5,550	5,580	5,470	5,570	264,100	5,570
2020-06-11	5,700	5,700	5,590	5,610	150,500	5,610
2020-06-10	5,680	5,740	5,640	5,730	213,800	5,730
2020-06-09	5,710	5,730	5,610	5,660	180,100	5,660
2020-06-08	5,770	5,780	5,720	5,770	180,800	5,770
2020-06-05	5,810	5,860	5,760	5,840	202,100	5,840
2020-06-04	5,860	5,990	5,810	5,880	277,900	5,880
2020-06-03	5,850	5,890	5,790	5,810	191,000	5,810
2020-06-02	5,780	5,790	5,730	5,780	181,200	5,780
2020-06-01	5,900	5,920	5,800	5,820	133,800	5,820
2020-05-29	5,800	5,950	5,780	5,920	316,900	5,920
2020-05-28	5,900	5,920	5,710	5,760	228,900	5,760
2020-05-27	5,730	5,950	5,730	5,910	206,500	5,910
2020-05-26	5,810	5,870	5,770	5,850	151,500	5,850
2020-05-25	5,700	5,800	5,650	5,780	181,500	5,780
2020-05-22	5,780	5,860	5,690	5,740	263,100	5,740
2020-05-21	5,670	5,840	5,670	5,800	153,100	5,800
2020-05-20	5,650	5,740	5,610	5,710	113,000	5,710
2020-05-19	5,720	5,730	5,570	5,640	178,600	5,640
2020-05-18	5,600	5,710	5,590	5,660	152,700	5,660
2020-05-15	5,600	5,640	5,510	5,590	160,500	5,590
2020-05-14	5,740	5,740	5,600	5,620	184,900	5,620
2020-05-13	5,740	5,770	5,670	5,750	225,200	5,750
2020-05-12	5,790	5,910	5,770	5,820	209,600	5,820
2020-05-11	5,780	5,790	5,560	5,760	280,000	5,760
2020-05-08	6,150	6,150	5,680	5,740	730,600	5,740
2020-05-07	6,230	6,410	6,060	6,160	894,800	6,160
2020-05-01	5,940	5,960	5,800	5,830	157,100	5,830
2020-04-30	5,960	6,100	5,890	5,910	260,400	5,910
2020-04-28	5,760	5,930	5,760	5,920	119,800	5,920
2020-04-27	5,990	6,000	5,760	5,800	217,500	5,800
2020-04-24	5,840	5,920	5,770	5,920	129,200	5,920
2020-04-23	5,840	5,900	5,760	5,840	153,800	5,840
2020-04-22	5,730	5,850	5,690	5,830	164,800	5,830
2020-04-21	5,610	5,730	5,560	5,700	173,500	5,700
2020-04-20	5,580	5,610	5,500	5,540	152,700	5,540
2020-04-17	5,760	5,800	5,620	5,670	171,400	5,670
2020-04-16	5,750	5,860	5,690	5,750	236,000	5,750
2020-04-15	5,700	5,720	5,610	5,710	240,900	5,710
2020-04-14	5,810	5,880	5,710	5,750	152,600	5,750
2020-04-13	5,710	5,930	5,650	5,810	220,500	5,810
2020-04-10	5,630	5,720	5,520	5,700	152,000	5,700
2020-04-09	5,670	5,840	5,520	5,600	273,300	5,600
2020-04-08	5,540	5,770	5,520	5,570	295,800	5,570
2020-04-07	6,100	6,130	5,360	5,500	539,000	5,500
2020-04-06	5,170	5,340	5,150	5,300	198,700	5,300
2020-04-03	5,010	5,220	5,010	5,110	199,300	5,110
2020-04-02	4,870	5,010	4,825	4,935	108,000	4,935
2020-04-01	5,010	5,110	4,850	4,865	158,900	4,865
2020-03-31	5,170	5,280	4,995	5,030	156,600	5,030
2020-03-30	4,970	5,140	4,845	5,140	201,600	5,140
2020-03-27	4,945	5,090	4,930	5,090	241,200	5,090
2020-03-26	4,755	4,865	4,665	4,805	204,100	4,805
2020-03-25	4,800	4,925	4,775	4,895	189,100	4,895
2020-03-24	4,620	4,715	4,565	4,675	246,800	4,675
2020-03-23	4,575	4,640	4,370	4,535	354,300	4,535
2020-03-19	4,020	4,335	3,995	4,295	337,700	4,295
2020-03-18	4,110	4,200	3,905	3,910	236,600	3,910
2020-03-17	3,995	4,145	3,920	4,080	295,300	4,080
2020-03-16	4,190	4,295	4,070	4,085	157,600	4,085
2020-03-13	4,070	4,240	3,945	4,180	261,000	4,180
2020-03-12	4,640	4,685	4,460	4,490	165,800	4,490
2020-03-11	4,825	4,880	4,720	4,740	163,300	4,740
2020-03-10	4,795	4,840	4,600	4,830	172,200	4,830
2020-03-09	4,975	5,000	4,825	4,865	80,100	4,865
2020-03-06	5,180	5,180	5,070	5,120	83,500	5,120
2020-03-05	5,290	5,310	5,190	5,230	118,300	5,230
2020-03-04	5,200	5,280	5,180	5,210	127,600	5,210
2020-03-03	5,500	5,540	5,320	5,330	154,500	5,330
2020-03-02	5,160	5,410	5,140	5,390	150,200	5,390
2020-02-28	5,210	5,250	5,170	5,240	219,000	5,240
2020-02-27	5,560	5,560	5,380	5,410	88,400	5,410
2020-02-26	5,520	5,570	5,470	5,560	75,900	5,560
2020-02-25	5,620	5,680	5,580	5,600	113,500	5,600
2020-02-21	5,780	5,840	5,750	5,820	79,500	5,820
2020-02-20	5,840	5,870	5,810	5,820	58,800	5,820
2020-02-19	5,870	5,920	5,850	5,860	48,500	5,860
2020-02-18	5,890	5,930	5,840	5,870	56,100	5,870
2020-02-17	5,940	5,960	5,890	5,950	56,900	5,950
2020-02-14	5,910	6,040	5,900	6,020	82,800	6,020
2020-02-13	5,990	5,990	5,890	5,940	68,000	5,940
2020-02-12	6,070	6,070	5,880	5,940	102,300	5,940
2020-02-10	6,070	6,110	6,040	6,050	43,100	6,050
2020-02-07	6,130	6,200	6,110	6,140	151,600	6,140
2020-02-06	6,050	6,170	6,050	6,110	155,700	6,110
2020-02-05	5,900	5,990	5,860	5,950	98,600	5,950
2020-02-04	5,940	5,950	5,850	5,880	108,500	5,880
2020-02-03	5,770	6,050	5,770	5,930	269,100	5,930
2020-01-31	5,810	5,880	5,790	5,820	91,700	5,820
2020-01-30	5,850	5,870	5,710	5,740	74,400	5,740
2020-01-29	5,880	5,910	5,830	5,900	73,400	5,900
2020-01-28	5,830	5,870	5,780	5,860	97,600	5,860
2020-01-27	5,840	5,870	5,780	5,850	112,400	5,850
2020-01-24	5,990	5,990	5,880	5,940	68,700	5,940
2020-01-23	6,020	6,040	5,930	5,950	78,900	5,950
2020-01-22	6,060	6,120	6,060	6,100	91,200	6,100
2020-01-21	6,080	6,120	6,070	6,090	59,500	6,090
2020-01-20	6,090	6,110	6,050	6,090	80,900	6,090
2020-01-17	6,010	6,080	6,000	6,070	110,600	6,070
2020-01-16	5,990	5,990	5,910	5,970	82,700	5,970
2020-01-15	5,980	6,010	5,900	5,940	97,000	5,940
2020-01-14	5,980	6,010	5,940	5,980	88,600	5,980
2020-01-10	6,000	6,060	6,000	6,040	67,000	6,040
2020-01-09	5,950	6,020	5,920	5,990	73,600	5,990
2020-01-08	5,880	5,930	5,850	5,870	77,700	5,870
2020-01-07	5,890	5,960	5,880	5,950	95,000	5,950
2020-01-06	5,850	5,980	5,830	5,920	100,200	5,920

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