科研製薬(4521)の株価時系列情報
科研製薬(4521)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,435 | 3,446 | 3,414 | 3,418 | 149,100 |
| 2024/04/23 | 3,456 | 3,458 | 3,421 | 3,439 | 94,300 |
| 2024/04/22 | 3,436 | 3,464 | 3,426 | 3,458 | 125,500 |
| 2024/04/19 | 3,423 | 3,423 | 3,394 | 3,414 | 90,200 |
| 2024/04/18 | 3,389 | 3,433 | 3,389 | 3,423 | 69,700 |
| 2024/04/17 | 3,417 | 3,417 | 3,375 | 3,388 | 99,400 |
| 2024/04/16 | 3,416 | 3,436 | 3,412 | 3,424 | 98,000 |
| 2024/04/15 | 3,423 | 3,436 | 3,416 | 3,428 | 71,100 |
| 2024/04/12 | 3,420 | 3,438 | 3,415 | 3,438 | 73,200 |
| 2024/04/11 | 3,418 | 3,430 | 3,403 | 3,418 | 87,200 |
| 2024/04/10 | 3,426 | 3,446 | 3,425 | 3,425 | 82,400 |
| 2024/04/09 | 3,441 | 3,446 | 3,411 | 3,420 | 119,200 |
| 2024/04/08 | 3,440 | 3,446 | 3,422 | 3,442 | 107,500 |
| 2024/04/05 | 3,415 | 3,450 | 3,415 | 3,445 | 74,900 |
| 2024/04/04 | 3,423 | 3,428 | 3,414 | 3,415 | 108,800 |
| 2024/04/03 | 3,419 | 3,444 | 3,405 | 3,423 | 151,300 |
| 2024/04/02 | 3,457 | 3,457 | 3,416 | 3,419 | 175,500 |
| 2024/04/01 | 3,460 | 3,475 | 3,455 | 3,467 | 87,800 |
| 2024/03/29 | 3,417 | 3,465 | 3,417 | 3,459 | 98,100 |
| 2024/03/28 | 3,508 | 3,508 | 3,416 | 3,416 | 379,600 |
| 2024/03/27 | 3,607 | 3,621 | 3,586 | 3,586 | 222,500 |
| 2024/03/26 | 3,585 | 3,600 | 3,567 | 3,595 | 137,200 |
| 2024/03/25 | 3,590 | 3,606 | 3,560 | 3,591 | 176,900 |
| 2024/03/22 | 3,580 | 3,614 | 3,579 | 3,604 | 182,300 |
| 2024/03/21 | 3,558 | 3,571 | 3,542 | 3,560 | 131,100 |
| 2024/03/19 | 3,530 | 3,557 | 3,523 | 3,551 | 120,500 |
| 2024/03/18 | 3,530 | 3,545 | 3,527 | 3,539 | 95,000 |
| 2024/03/15 | 3,520 | 3,536 | 3,509 | 3,524 | 135,400 |
| 2024/03/14 | 3,538 | 3,538 | 3,515 | 3,529 | 85,000 |
| 2024/03/13 | 3,540 | 3,550 | 3,521 | 3,521 | 148,400 |
| 2024/03/12 | 3,535 | 3,546 | 3,495 | 3,544 | 161,000 |
| 2024/03/11 | 3,530 | 3,543 | 3,513 | 3,539 | 163,800 |
| 2024/03/08 | 3,530 | 3,567 | 3,520 | 3,523 | 230,000 |
| 2024/03/07 | 3,576 | 3,602 | 3,566 | 3,578 | 123,200 |
| 2024/03/06 | 3,549 | 3,583 | 3,549 | 3,565 | 112,300 |
| 2024/03/05 | 3,561 | 3,574 | 3,546 | 3,554 | 137,000 |
| 2024/03/04 | 3,533 | 3,572 | 3,518 | 3,561 | 118,800 |
| 2024/03/01 | 3,545 | 3,551 | 3,518 | 3,533 | 156,400 |
| 2024/02/29 | 3,557 | 3,574 | 3,531 | 3,551 | 164,000 |
| 2024/02/28 | 3,575 | 3,586 | 3,559 | 3,559 | 100,200 |
| 2024/02/27 | 3,553 | 3,580 | 3,548 | 3,575 | 99,800 |
| 2024/02/26 | 3,551 | 3,578 | 3,549 | 3,552 | 78,100 |
| 2024/02/22 | 3,541 | 3,549 | 3,517 | 3,541 | 109,400 |
| 2024/02/21 | 3,585 | 3,585 | 3,523 | 3,541 | 115,000 |
| 2024/02/20 | 3,587 | 3,592 | 3,572 | 3,584 | 88,300 |
| 2024/02/19 | 3,554 | 3,589 | 3,547 | 3,588 | 91,200 |
| 2024/02/16 | 3,526 | 3,550 | 3,522 | 3,538 | 105,600 |
| 2024/02/15 | 3,519 | 3,523 | 3,487 | 3,505 | 105,800 |
| 2024/02/14 | 3,543 | 3,550 | 3,494 | 3,519 | 82,000 |
| 2024/02/13 | 3,507 | 3,543 | 3,496 | 3,543 | 101,500 |
| 2024/02/09 | 3,480 | 3,513 | 3,457 | 3,506 | 144,300 |
| 2024/02/08 | 3,515 | 3,522 | 3,467 | 3,497 | 153,800 |
| 2024/02/07 | 3,547 | 3,571 | 3,498 | 3,511 | 122,400 |
| 2024/02/06 | 3,501 | 3,543 | 3,496 | 3,530 | 101,300 |
| 2024/02/05 | 3,494 | 3,519 | 3,490 | 3,501 | 80,200 |
| 2024/02/02 | 3,501 | 3,510 | 3,491 | 3,494 | 67,400 |
| 2024/02/01 | 3,475 | 3,513 | 3,471 | 3,500 | 92,000 |
| 2024/01/31 | 3,477 | 3,492 | 3,442 | 3,490 | 106,000 |
| 2024/01/30 | 3,515 | 3,515 | 3,488 | 3,491 | 64,400 |
| 2024/01/29 | 3,492 | 3,515 | 3,489 | 3,491 | 61,300 |
| 2024/01/26 | 3,495 | 3,509 | 3,483 | 3,492 | 90,300 |
| 2024/01/25 | 3,468 | 3,497 | 3,465 | 3,497 | 57,500 |
| 2024/01/24 | 3,488 | 3,496 | 3,465 | 3,479 | 66,300 |
| 2024/01/23 | 3,496 | 3,518 | 3,490 | 3,493 | 84,900 |
| 2024/01/22 | 3,467 | 3,495 | 3,467 | 3,490 | 52,000 |
| 2024/01/19 | 3,478 | 3,488 | 3,456 | 3,459 | 108,700 |
| 2024/01/18 | 3,490 | 3,496 | 3,481 | 3,487 | 63,400 |
| 2024/01/17 | 3,524 | 3,534 | 3,493 | 3,498 | 91,500 |
| 2024/01/16 | 3,510 | 3,526 | 3,493 | 3,501 | 90,400 |
| 2024/01/15 | 3,480 | 3,510 | 3,478 | 3,507 | 87,400 |
| 2024/01/12 | 3,501 | 3,514 | 3,471 | 3,480 | 91,700 |
| 2024/01/11 | 3,510 | 3,513 | 3,476 | 3,495 | 112,900 |
| 2024/01/10 | 3,456 | 3,508 | 3,445 | 3,493 | 149,400 |
| 2024/01/09 | 3,394 | 3,452 | 3,394 | 3,449 | 180,400 |
| 2024/01/05 | 3,406 | 3,409 | 3,378 | 3,394 | 122,700 |
| 2024/01/04 | 3,350 | 3,405 | 3,326 | 3,400 | 129,500 |
| 2023/12/29 | 3,369 | 3,375 | 3,330 | 3,355 | 125,300 |
| 2023/12/28 | 3,299 | 3,334 | 3,291 | 3,332 | 66,900 |
| 2023/12/27 | 3,261 | 3,299 | 3,261 | 3,299 | 102,900 |
| 2023/12/26 | 3,252 | 3,279 | 3,252 | 3,262 | 76,000 |
| 2023/12/25 | 3,271 | 3,283 | 3,250 | 3,250 | 57,300 |
| 2023/12/22 | 3,218 | 3,258 | 3,218 | 3,258 | 101,000 |
| 2023/12/21 | 3,209 | 3,215 | 3,194 | 3,211 | 72,400 |
| 2023/12/20 | 3,208 | 3,224 | 3,196 | 3,216 | 136,800 |
| 2023/12/19 | 3,196 | 3,206 | 3,183 | 3,192 | 118,900 |
| 2023/12/18 | 3,172 | 3,193 | 3,161 | 3,189 | 121,800 |
| 2023/12/15 | 3,233 | 3,233 | 3,175 | 3,191 | 231,600 |
| 2023/12/14 | 3,262 | 3,270 | 3,222 | 3,234 | 90,100 |
| 2023/12/13 | 3,249 | 3,264 | 3,233 | 3,253 | 117,000 |
| 2023/12/12 | 3,293 | 3,293 | 3,259 | 3,264 | 104,800 |
| 2023/12/11 | 3,273 | 3,292 | 3,258 | 3,273 | 85,900 |
| 2023/12/08 | 3,314 | 3,319 | 3,267 | 3,273 | 116,800 |
| 2023/12/07 | 3,331 | 3,336 | 3,299 | 3,308 | 107,600 |
| 2023/12/06 | 3,324 | 3,344 | 3,315 | 3,337 | 104,900 |
| 2023/12/05 | 3,350 | 3,357 | 3,323 | 3,330 | 80,200 |
| 2023/12/04 | 3,369 | 3,369 | 3,327 | 3,338 | 105,100 |
| 2023/12/01 | 3,391 | 3,406 | 3,375 | 3,391 | 95,100 |
| 2023/11/30 | 3,337 | 3,378 | 3,335 | 3,378 | 145,300 |
| 2023/11/29 | 3,346 | 3,367 | 3,343 | 3,343 | 105,800 |
| 2023/11/28 | 3,326 | 3,347 | 3,323 | 3,346 | 98,900 |
| 2023/11/27 | 3,333 | 3,344 | 3,320 | 3,326 | 70,100 |
| 2023/11/24 | 3,301 | 3,326 | 3,289 | 3,326 | 79,600 |
| 2023/11/22 | 3,263 | 3,303 | 3,263 | 3,299 | 94,800 |
| 2023/11/21 | 3,230 | 3,289 | 3,223 | 3,277 | 178,500 |
| 2023/11/20 | 3,249 | 3,261 | 3,225 | 3,225 | 146,800 |
| 2023/11/17 | 3,210 | 3,250 | 3,190 | 3,250 | 154,900 |
| 2023/11/16 | 3,218 | 3,232 | 3,197 | 3,201 | 135,800 |
| 2023/11/15 | 3,212 | 3,229 | 3,188 | 3,212 | 144,400 |
| 2023/11/14 | 3,220 | 3,222 | 3,189 | 3,201 | 139,400 |
| 2023/11/13 | 3,263 | 3,265 | 3,208 | 3,209 | 138,800 |
| 2023/11/10 | 3,235 | 3,264 | 3,233 | 3,255 | 123,100 |
| 2023/11/09 | 3,305 | 3,324 | 3,218 | 3,251 | 299,300 |
| 2023/11/08 | 3,336 | 3,377 | 3,313 | 3,333 | 314,200 |
| 2023/11/07 | 3,338 | 3,352 | 3,311 | 3,311 | 107,200 |
| 2023/11/06 | 3,355 | 3,355 | 3,312 | 3,313 | 113,600 |
| 2023/11/02 | 3,350 | 3,352 | 3,333 | 3,350 | 78,200 |
| 2023/11/01 | 3,361 | 3,369 | 3,336 | 3,350 | 158,100 |
| 2023/10/31 | 3,289 | 3,340 | 3,289 | 3,333 | 109,300 |
| 2023/10/30 | 3,311 | 3,322 | 3,278 | 3,282 | 130,600 |
| 2023/10/27 | 3,329 | 3,349 | 3,308 | 3,348 | 62,600 |
| 2023/10/26 | 3,343 | 3,354 | 3,297 | 3,318 | 100,800 |
| 2023/10/25 | 3,374 | 3,374 | 3,334 | 3,334 | 77,400 |
| 2023/10/24 | 3,333 | 3,363 | 3,301 | 3,353 | 80,300 |
| 2023/10/23 | 3,348 | 3,375 | 3,344 | 3,361 | 90,400 |
| 2023/10/20 | 3,327 | 3,357 | 3,313 | 3,344 | 88,200 |
| 2023/10/19 | 3,302 | 3,348 | 3,302 | 3,327 | 70,900 |
| 2023/10/18 | 3,328 | 3,348 | 3,300 | 3,340 | 102,700 |
| 2023/10/17 | 3,333 | 3,344 | 3,299 | 3,318 | 169,200 |
| 2023/10/16 | 3,346 | 3,369 | 3,312 | 3,322 | 180,400 |
| 2023/10/13 | 3,446 | 3,447 | 3,346 | 3,346 | 272,700 |
| 2023/10/12 | 3,460 | 3,484 | 3,450 | 3,466 | 138,100 |
| 2023/10/11 | 3,470 | 3,473 | 3,448 | 3,464 | 127,300 |
| 2023/10/10 | 3,471 | 3,482 | 3,465 | 3,471 | 147,500 |
| 2023/10/06 | 3,461 | 3,505 | 3,460 | 3,473 | 155,000 |
| 2023/10/05 | 3,455 | 3,477 | 3,437 | 3,450 | 226,900 |
| 2023/10/04 | 3,430 | 3,488 | 3,409 | 3,473 | 211,200 |
| 2023/10/03 | 3,470 | 3,480 | 3,432 | 3,458 | 208,600 |
| 2023/10/02 | 3,516 | 3,524 | 3,470 | 3,470 | 248,600 |
| 2023/09/29 | 3,515 | 3,524 | 3,492 | 3,500 | 234,900 |
| 2023/09/28 | 3,500 | 3,551 | 3,491 | 3,523 | 197,500 |
| 2023/09/27 | 3,591 | 3,633 | 3,570 | 3,632 | 271,400 |
| 2023/09/26 | 3,598 | 3,622 | 3,575 | 3,602 | 198,600 |
| 2023/09/25 | 3,575 | 3,610 | 3,570 | 3,598 | 163,500 |
| 2023/09/22 | 3,575 | 3,585 | 3,561 | 3,568 | 186,500 |
| 2023/09/21 | 3,617 | 3,625 | 3,582 | 3,589 | 159,100 |
| 2023/09/20 | 3,614 | 3,628 | 3,600 | 3,606 | 189,600 |
| 2023/09/19 | 3,647 | 3,654 | 3,602 | 3,616 | 202,600 |
| 2023/09/15 | 3,569 | 3,648 | 3,569 | 3,637 | 699,500 |
| 2023/09/14 | 3,600 | 3,640 | 3,573 | 3,639 | 236,200 |
| 2023/09/13 | 3,602 | 3,608 | 3,557 | 3,592 | 196,300 |
| 2023/09/12 | 3,561 | 3,614 | 3,557 | 3,596 | 170,400 |
| 2023/09/11 | 3,560 | 3,574 | 3,542 | 3,551 | 150,600 |
| 2023/09/08 | 3,551 | 3,579 | 3,543 | 3,569 | 156,600 |
| 2023/09/07 | 3,560 | 3,565 | 3,541 | 3,551 | 168,300 |
| 2023/09/06 | 3,565 | 3,565 | 3,533 | 3,562 | 180,900 |
| 2023/09/05 | 3,577 | 3,577 | 3,546 | 3,560 | 148,400 |
| 2023/09/04 | 3,575 | 3,585 | 3,551 | 3,577 | 109,600 |
| 2023/09/01 | 3,560 | 3,586 | 3,535 | 3,573 | 162,300 |
| 2023/08/31 | 3,573 | 3,602 | 3,544 | 3,580 | 162,200 |
| 2023/08/30 | 3,548 | 3,591 | 3,543 | 3,576 | 427,300 |
| 2023/08/29 | 3,550 | 3,553 | 3,515 | 3,553 | 256,700 |
| 2023/08/28 | 3,568 | 3,578 | 3,554 | 3,554 | 81,900 |
| 2023/08/25 | 3,556 | 3,574 | 3,550 | 3,556 | 86,700 |
| 2023/08/24 | 3,520 | 3,555 | 3,512 | 3,548 | 81,700 |
| 2023/08/23 | 3,535 | 3,554 | 3,530 | 3,548 | 72,800 |
| 2023/08/22 | 3,544 | 3,565 | 3,523 | 3,557 | 80,800 |
| 2023/08/21 | 3,555 | 3,580 | 3,523 | 3,544 | 153,500 |
| 2023/08/18 | 3,506 | 3,566 | 3,504 | 3,547 | 144,700 |
| 2023/08/17 | 3,575 | 3,575 | 3,510 | 3,522 | 188,600 |
| 2023/08/16 | 3,556 | 3,582 | 3,541 | 3,569 | 105,700 |
| 2023/08/15 | 3,599 | 3,615 | 3,573 | 3,581 | 85,800 |
| 2023/08/14 | 3,601 | 3,633 | 3,582 | 3,599 | 142,000 |
| 2023/08/10 | 3,593 | 3,605 | 3,566 | 3,605 | 115,400 |
| 2023/08/09 | 3,551 | 3,590 | 3,531 | 3,589 | 132,500 |
| 2023/08/08 | 3,538 | 3,560 | 3,528 | 3,545 | 178,400 |
| 2023/08/07 | 3,548 | 3,569 | 3,496 | 3,521 | 191,700 |
| 2023/08/04 | 3,526 | 3,545 | 3,501 | 3,542 | 164,300 |
| 2023/08/03 | 3,519 | 3,552 | 3,502 | 3,526 | 199,800 |
| 2023/08/02 | 3,531 | 3,562 | 3,526 | 3,535 | 131,300 |
| 2023/08/01 | 3,538 | 3,567 | 3,529 | 3,565 | 168,500 |
| 2023/07/31 | 3,539 | 3,543 | 3,509 | 3,541 | 288,200 |
| 2023/07/28 | 3,465 | 3,505 | 3,454 | 3,498 | 186,800 |
| 2023/07/27 | 3,483 | 3,495 | 3,474 | 3,495 | 169,600 |
| 2023/07/26 | 3,492 | 3,499 | 3,479 | 3,493 | 141,400 |
| 2023/07/25 | 3,515 | 3,516 | 3,491 | 3,502 | 103,600 |
| 2023/07/24 | 3,538 | 3,546 | 3,517 | 3,522 | 77,800 |
| 2023/07/21 | 3,488 | 3,509 | 3,483 | 3,501 | 87,000 |
| 2023/07/20 | 3,531 | 3,533 | 3,486 | 3,488 | 149,100 |
| 2023/07/19 | 3,522 | 3,533 | 3,498 | 3,533 | 108,800 |
| 2023/07/18 | 3,503 | 3,532 | 3,490 | 3,503 | 78,500 |
| 2023/07/14 | 3,488 | 3,498 | 3,474 | 3,496 | 133,700 |
| 2023/07/13 | 3,500 | 3,511 | 3,482 | 3,486 | 103,300 |
| 2023/07/12 | 3,499 | 3,514 | 3,481 | 3,500 | 120,100 |
| 2023/07/11 | 3,529 | 3,536 | 3,491 | 3,501 | 185,300 |
| 2023/07/10 | 3,535 | 3,551 | 3,519 | 3,532 | 126,700 |
| 2023/07/07 | 3,552 | 3,573 | 3,537 | 3,545 | 85,000 |
| 2023/07/06 | 3,573 | 3,602 | 3,560 | 3,568 | 121,100 |
| 2023/07/05 | 3,574 | 3,600 | 3,562 | 3,588 | 96,300 |
| 2023/07/04 | 3,600 | 3,608 | 3,500 | 3,562 | 248,700 |
| 2023/07/03 | 3,620 | 3,649 | 3,610 | 3,622 | 83,100 |