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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,565 | 1,584 | 1,556 | 1,580 | 177,000 |
| 2013/12/27 | 1,530 | 1,556 | 1,518 | 1,556 | 297,000 |
| 2013/12/26 | 1,510 | 1,534 | 1,499 | 1,532 | 274,000 |
| 2013/12/25 | 1,487 | 1,494 | 1,480 | 1,490 | 539,000 |
| 2013/12/24 | 1,513 | 1,515 | 1,490 | 1,495 | 365,000 |
| 2013/12/20 | 1,520 | 1,524 | 1,510 | 1,513 | 316,000 |
| 2013/12/19 | 1,510 | 1,521 | 1,506 | 1,520 | 409,000 |
| 2013/12/18 | 1,498 | 1,516 | 1,498 | 1,507 | 337,000 |
| 2013/12/17 | 1,513 | 1,516 | 1,502 | 1,516 | 270,000 |
| 2013/12/16 | 1,518 | 1,522 | 1,498 | 1,506 | 301,000 |
| 2013/12/13 | 1,535 | 1,539 | 1,525 | 1,527 | 486,000 |
| 2013/12/12 | 1,540 | 1,542 | 1,525 | 1,531 | 186,000 |
| 2013/12/11 | 1,545 | 1,549 | 1,530 | 1,539 | 226,000 |
| 2013/12/10 | 1,546 | 1,550 | 1,540 | 1,547 | 204,000 |
| 2013/12/09 | 1,543 | 1,550 | 1,540 | 1,544 | 279,000 |
| 2013/12/06 | 1,519 | 1,542 | 1,515 | 1,535 | 462,000 |
| 2013/12/05 | 1,524 | 1,531 | 1,513 | 1,513 | 316,000 |
| 2013/12/04 | 1,536 | 1,543 | 1,518 | 1,524 | 398,000 |
| 2013/12/03 | 1,550 | 1,557 | 1,534 | 1,536 | 322,000 |
| 2013/12/02 | 1,550 | 1,562 | 1,543 | 1,547 | 256,000 |
| 2013/11/29 | 1,553 | 1,560 | 1,540 | 1,551 | 207,000 |
| 2013/11/28 | 1,561 | 1,571 | 1,549 | 1,553 | 145,000 |
| 2013/11/27 | 1,580 | 1,581 | 1,531 | 1,564 | 197,000 |
| 2013/11/26 | 1,588 | 1,588 | 1,578 | 1,579 | 163,000 |
| 2013/11/25 | 1,595 | 1,596 | 1,582 | 1,592 | 167,000 |
| 2013/11/22 | 1,579 | 1,589 | 1,573 | 1,586 | 282,000 |
| 2013/11/21 | 1,579 | 1,583 | 1,566 | 1,573 | 202,000 |
| 2013/11/20 | 1,572 | 1,580 | 1,569 | 1,575 | 301,000 |
| 2013/11/19 | 1,567 | 1,575 | 1,563 | 1,572 | 150,000 |
| 2013/11/18 | 1,563 | 1,573 | 1,563 | 1,568 | 193,000 |
| 2013/11/15 | 1,560 | 1,570 | 1,558 | 1,562 | 317,000 |
| 2013/11/14 | 1,566 | 1,574 | 1,556 | 1,561 | 228,000 |
| 2013/11/13 | 1,570 | 1,574 | 1,558 | 1,565 | 208,000 |
| 2013/11/12 | 1,557 | 1,570 | 1,548 | 1,570 | 200,000 |
| 2013/11/11 | 1,547 | 1,558 | 1,541 | 1,557 | 274,000 |
| 2013/11/08 | 1,539 | 1,547 | 1,534 | 1,538 | 244,000 |
| 2013/11/07 | 1,547 | 1,554 | 1,539 | 1,549 | 273,000 |
| 2013/11/06 | 1,512 | 1,576 | 1,512 | 1,537 | 275,000 |
| 2013/11/05 | 1,526 | 1,532 | 1,513 | 1,523 | 242,000 |
| 2013/11/01 | 1,534 | 1,537 | 1,511 | 1,528 | 337,000 |
| 2013/10/31 | 1,540 | 1,543 | 1,528 | 1,534 | 267,000 |
| 2013/10/30 | 1,527 | 1,546 | 1,515 | 1,540 | 795,000 |
| 2013/10/29 | 1,524 | 1,533 | 1,510 | 1,524 | 260,000 |
| 2013/10/28 | 1,516 | 1,526 | 1,509 | 1,525 | 205,000 |
| 2013/10/25 | 1,523 | 1,523 | 1,500 | 1,507 | 290,000 |
| 2013/10/24 | 1,511 | 1,527 | 1,505 | 1,523 | 216,000 |
| 2013/10/23 | 1,512 | 1,533 | 1,504 | 1,504 | 384,000 |
| 2013/10/22 | 1,540 | 1,540 | 1,511 | 1,530 | 382,000 |
| 2013/10/21 | 1,516 | 1,542 | 1,515 | 1,541 | 207,000 |
| 2013/10/18 | 1,533 | 1,535 | 1,522 | 1,528 | 230,000 |
| 2013/10/17 | 1,508 | 1,528 | 1,507 | 1,528 | 250,000 |
| 2013/10/16 | 1,500 | 1,510 | 1,499 | 1,507 | 209,000 |
| 2013/10/15 | 1,492 | 1,504 | 1,487 | 1,501 | 336,000 |
| 2013/10/11 | 1,495 | 1,510 | 1,477 | 1,485 | 395,000 |
| 2013/10/10 | 1,469 | 1,493 | 1,469 | 1,493 | 299,000 |
| 2013/10/09 | 1,431 | 1,472 | 1,430 | 1,467 | 291,000 |
| 2013/10/08 | 1,450 | 1,457 | 1,426 | 1,449 | 358,000 |
| 2013/10/07 | 1,457 | 1,472 | 1,457 | 1,462 | 281,000 |
| 2013/10/04 | 1,466 | 1,468 | 1,442 | 1,457 | 337,000 |
| 2013/10/03 | 1,476 | 1,486 | 1,475 | 1,475 | 211,000 |
| 2013/10/02 | 1,500 | 1,500 | 1,478 | 1,481 | 234,000 |
| 2013/10/01 | 1,494 | 1,502 | 1,490 | 1,498 | 216,000 |
| 2013/09/30 | 1,491 | 1,494 | 1,481 | 1,489 | 215,000 |
| 2013/09/27 | 1,486 | 1,496 | 1,476 | 1,491 | 250,000 |
| 2013/09/26 | 1,491 | 1,491 | 1,475 | 1,486 | 217,000 |
| 2013/09/25 | 1,497 | 1,505 | 1,495 | 1,500 | 252,000 |
| 2013/09/24 | 1,495 | 1,513 | 1,495 | 1,498 | 287,000 |
| 2013/09/20 | 1,499 | 1,500 | 1,490 | 1,498 | 231,000 |
| 2013/09/19 | 1,479 | 1,491 | 1,472 | 1,486 | 346,000 |
| 2013/09/18 | 1,476 | 1,490 | 1,473 | 1,477 | 183,000 |
| 2013/09/17 | 1,483 | 1,492 | 1,473 | 1,473 | 252,000 |
| 2013/09/13 | 1,483 | 1,497 | 1,471 | 1,482 | 367,000 |
| 2013/09/12 | 1,501 | 1,502 | 1,482 | 1,496 | 220,000 |
| 2013/09/11 | 1,528 | 1,540 | 1,498 | 1,501 | 361,000 |
| 2013/09/10 | 1,535 | 1,545 | 1,523 | 1,531 | 179,000 |
| 2013/09/09 | 1,535 | 1,547 | 1,517 | 1,535 | 136,000 |
| 2013/09/06 | 1,543 | 1,544 | 1,506 | 1,509 | 191,000 |
| 2013/09/05 | 1,536 | 1,540 | 1,523 | 1,527 | 138,000 |
| 2013/09/04 | 1,520 | 1,540 | 1,520 | 1,535 | 129,000 |
| 2013/09/03 | 1,520 | 1,547 | 1,520 | 1,540 | 242,000 |
| 2013/09/02 | 1,501 | 1,520 | 1,501 | 1,505 | 205,000 |
| 2013/08/30 | 1,535 | 1,540 | 1,501 | 1,501 | 211,000 |
| 2013/08/29 | 1,522 | 1,527 | 1,511 | 1,518 | 139,000 |
| 2013/08/28 | 1,531 | 1,535 | 1,504 | 1,529 | 159,000 |
| 2013/08/27 | 1,558 | 1,569 | 1,544 | 1,546 | 196,000 |
| 2013/08/26 | 1,556 | 1,576 | 1,550 | 1,557 | 129,000 |
| 2013/08/23 | 1,538 | 1,563 | 1,537 | 1,556 | 254,000 |
| 2013/08/22 | 1,500 | 1,558 | 1,500 | 1,530 | 262,000 |
| 2013/08/21 | 1,517 | 1,517 | 1,484 | 1,499 | 205,000 |
| 2013/08/20 | 1,531 | 1,546 | 1,515 | 1,516 | 397,000 |
| 2013/08/19 | 1,495 | 1,519 | 1,495 | 1,515 | 235,000 |
| 2013/08/16 | 1,496 | 1,507 | 1,478 | 1,495 | 291,000 |
| 2013/08/15 | 1,507 | 1,517 | 1,502 | 1,505 | 514,000 |
| 2013/08/14 | 1,563 | 1,564 | 1,500 | 1,543 | 541,000 |
| 2013/08/13 | 1,559 | 1,577 | 1,547 | 1,571 | 243,000 |
| 2013/08/12 | 1,590 | 1,590 | 1,540 | 1,560 | 308,000 |
| 2013/08/09 | 1,592 | 1,610 | 1,590 | 1,600 | 328,000 |
| 2013/08/08 | 1,574 | 1,615 | 1,573 | 1,579 | 346,000 |
| 2013/08/07 | 1,600 | 1,601 | 1,570 | 1,573 | 292,000 |
| 2013/08/06 | 1,609 | 1,609 | 1,585 | 1,600 | 398,000 |
| 2013/08/05 | 1,590 | 1,619 | 1,588 | 1,604 | 195,000 |
| 2013/08/02 | 1,552 | 1,597 | 1,552 | 1,597 | 260,000 |
| 2013/08/01 | 1,515 | 1,550 | 1,512 | 1,550 | 240,000 |
| 2013/07/31 | 1,518 | 1,544 | 1,509 | 1,520 | 184,000 |
| 2013/07/30 | 1,528 | 1,570 | 1,500 | 1,530 | 285,000 |
| 2013/07/29 | 1,551 | 1,553 | 1,518 | 1,529 | 218,000 |
| 2013/07/26 | 1,589 | 1,590 | 1,565 | 1,571 | 132,000 |
| 2013/07/25 | 1,609 | 1,626 | 1,592 | 1,606 | 200,000 |
| 2013/07/24 | 1,616 | 1,627 | 1,600 | 1,608 | 196,000 |
| 2013/07/23 | 1,598 | 1,628 | 1,586 | 1,624 | 251,000 |
| 2013/07/22 | 1,586 | 1,595 | 1,561 | 1,593 | 201,000 |
| 2013/07/19 | 1,580 | 1,585 | 1,561 | 1,568 | 212,000 |
| 2013/07/18 | 1,560 | 1,579 | 1,552 | 1,568 | 249,000 |
| 2013/07/17 | 1,534 | 1,566 | 1,534 | 1,560 | 213,000 |
| 2013/07/16 | 1,530 | 1,552 | 1,530 | 1,543 | 202,000 |
| 2013/07/12 | 1,537 | 1,555 | 1,529 | 1,533 | 205,000 |
| 2013/07/11 | 1,518 | 1,556 | 1,518 | 1,536 | 186,000 |
| 2013/07/10 | 1,519 | 1,540 | 1,518 | 1,533 | 240,000 |
| 2013/07/09 | 1,533 | 1,536 | 1,507 | 1,535 | 197,000 |
| 2013/07/08 | 1,541 | 1,547 | 1,518 | 1,520 | 156,000 |
| 2013/07/05 | 1,537 | 1,540 | 1,524 | 1,534 | 160,000 |
| 2013/07/04 | 1,531 | 1,531 | 1,519 | 1,526 | 187,000 |
| 2013/07/03 | 1,546 | 1,549 | 1,511 | 1,522 | 349,000 |
| 2013/07/02 | 1,508 | 1,508 | 1,484 | 1,506 | 137,000 |
| 2013/07/01 | 1,488 | 1,498 | 1,457 | 1,487 | 202,000 |
| 2013/06/28 | 1,430 | 1,471 | 1,430 | 1,471 | 242,000 |
| 2013/06/27 | 1,395 | 1,430 | 1,387 | 1,429 | 281,000 |
| 2013/06/26 | 1,421 | 1,436 | 1,392 | 1,393 | 240,000 |
| 2013/06/25 | 1,393 | 1,448 | 1,386 | 1,436 | 616,000 |
| 2013/06/24 | 1,433 | 1,437 | 1,396 | 1,400 | 275,000 |
| 2013/06/21 | 1,414 | 1,433 | 1,385 | 1,433 | 228,000 |
| 2013/06/20 | 1,448 | 1,450 | 1,414 | 1,421 | 307,000 |
| 2013/06/19 | 1,483 | 1,483 | 1,430 | 1,444 | 433,000 |
| 2013/06/18 | 1,498 | 1,498 | 1,422 | 1,430 | 350,000 |
| 2013/06/17 | 1,411 | 1,475 | 1,403 | 1,468 | 230,000 |
| 2013/06/14 | 1,400 | 1,439 | 1,400 | 1,413 | 532,000 |
| 2013/06/13 | 1,438 | 1,439 | 1,383 | 1,385 | 481,000 |
| 2013/06/12 | 1,461 | 1,461 | 1,416 | 1,438 | 487,000 |
| 2013/06/11 | 1,490 | 1,513 | 1,467 | 1,476 | 343,000 |
| 2013/06/10 | 1,419 | 1,459 | 1,419 | 1,452 | 442,000 |
| 2013/06/07 | 1,410 | 1,429 | 1,386 | 1,403 | 527,000 |
| 2013/06/06 | 1,452 | 1,471 | 1,427 | 1,443 | 580,000 |
| 2013/06/05 | 1,474 | 1,520 | 1,451 | 1,451 | 388,000 |
| 2013/06/04 | 1,473 | 1,500 | 1,464 | 1,476 | 626,000 |
| 2013/06/03 | 1,474 | 1,504 | 1,460 | 1,468 | 609,000 |
| 2013/05/31 | 1,505 | 1,514 | 1,458 | 1,479 | 550,000 |
| 2013/05/30 | 1,560 | 1,564 | 1,467 | 1,475 | 768,000 |
| 2013/05/29 | 1,633 | 1,633 | 1,582 | 1,584 | 1,049,000 |
| 2013/05/28 | 1,642 | 1,661 | 1,615 | 1,629 | 457,000 |
| 2013/05/27 | 1,600 | 1,666 | 1,558 | 1,638 | 450,000 |
| 2013/05/24 | 1,627 | 1,655 | 1,590 | 1,634 | 625,000 |
| 2013/05/23 | 1,712 | 1,728 | 1,622 | 1,627 | 638,000 |
| 2013/05/22 | 1,710 | 1,727 | 1,699 | 1,717 | 385,000 |
| 2013/05/21 | 1,733 | 1,733 | 1,711 | 1,715 | 281,000 |
| 2013/05/20 | 1,748 | 1,749 | 1,714 | 1,723 | 292,000 |
| 2013/05/17 | 1,705 | 1,744 | 1,705 | 1,736 | 252,000 |
| 2013/05/16 | 1,735 | 1,736 | 1,684 | 1,705 | 382,000 |
| 2013/05/15 | 1,775 | 1,780 | 1,717 | 1,735 | 602,000 |
| 2013/05/14 | 1,790 | 1,796 | 1,770 | 1,775 | 424,000 |
| 2013/05/13 | 1,762 | 1,833 | 1,745 | 1,817 | 563,000 |
| 2013/05/10 | 1,778 | 1,796 | 1,753 | 1,763 | 312,000 |
| 2013/05/09 | 1,849 | 1,849 | 1,718 | 1,778 | 378,000 |
| 2013/05/08 | 1,849 | 1,883 | 1,845 | 1,847 | 595,000 |
| 2013/05/07 | 1,797 | 1,837 | 1,795 | 1,829 | 560,000 |
| 2013/05/02 | 1,755 | 1,797 | 1,755 | 1,786 | 524,000 |
| 2013/05/01 | 1,761 | 1,766 | 1,725 | 1,745 | 329,000 |
| 2013/04/30 | 1,708 | 1,731 | 1,699 | 1,729 | 311,000 |
| 2013/04/26 | 1,755 | 1,763 | 1,708 | 1,719 | 276,000 |
| 2013/04/25 | 1,754 | 1,775 | 1,741 | 1,766 | 275,000 |
| 2013/04/24 | 1,731 | 1,756 | 1,721 | 1,756 | 354,000 |
| 2013/04/23 | 1,700 | 1,733 | 1,700 | 1,730 | 355,000 |
| 2013/04/22 | 1,734 | 1,738 | 1,694 | 1,697 | 285,000 |
| 2013/04/19 | 1,719 | 1,727 | 1,694 | 1,715 | 302,000 |
| 2013/04/18 | 1,694 | 1,720 | 1,680 | 1,714 | 594,000 |
| 2013/04/17 | 1,643 | 1,683 | 1,642 | 1,680 | 340,000 |
| 2013/04/16 | 1,620 | 1,663 | 1,614 | 1,642 | 491,000 |
| 2013/04/15 | 1,654 | 1,660 | 1,620 | 1,639 | 265,000 |
| 2013/04/12 | 1,687 | 1,689 | 1,653 | 1,659 | 337,000 |
| 2013/04/11 | 1,677 | 1,692 | 1,668 | 1,687 | 291,000 |
| 2013/04/10 | 1,705 | 1,712 | 1,670 | 1,675 | 544,000 |
| 2013/04/09 | 1,724 | 1,745 | 1,715 | 1,722 | 542,000 |
| 2013/04/08 | 1,705 | 1,726 | 1,677 | 1,724 | 495,000 |
| 2013/04/05 | 1,700 | 1,719 | 1,669 | 1,684 | 499,000 |
| 2013/04/04 | 1,638 | 1,699 | 1,585 | 1,697 | 330,000 |
| 2013/04/03 | 1,580 | 1,639 | 1,571 | 1,638 | 364,000 |
| 2013/04/02 | 1,587 | 1,625 | 1,535 | 1,584 | 540,000 |
| 2013/04/01 | 1,725 | 1,725 | 1,597 | 1,602 | 481,000 |
| 2013/03/29 | 1,715 | 1,728 | 1,695 | 1,724 | 371,000 |
| 2013/03/28 | 1,716 | 1,716 | 1,685 | 1,707 | 360,000 |
| 2013/03/27 | 1,699 | 1,706 | 1,683 | 1,706 | 386,000 |
| 2013/03/26 | 1,693 | 1,699 | 1,684 | 1,695 | 412,000 |
| 2013/03/25 | 1,675 | 1,695 | 1,668 | 1,689 | 434,000 |
| 2013/03/22 | 1,676 | 1,693 | 1,652 | 1,655 | 558,000 |
| 2013/03/21 | 1,671 | 1,676 | 1,603 | 1,676 | 1,378,000 |
| 2013/03/19 | 1,685 | 1,705 | 1,681 | 1,690 | 548,000 |
| 2013/03/18 | 1,712 | 1,712 | 1,665 | 1,684 | 747,000 |
| 2013/03/15 | 1,715 | 1,743 | 1,714 | 1,721 | 1,470,000 |
| 2013/03/14 | 1,712 | 1,720 | 1,679 | 1,708 | 757,000 |
| 2013/03/13 | 1,728 | 1,729 | 1,690 | 1,721 | 713,000 |
| 2013/03/12 | 1,720 | 1,740 | 1,716 | 1,724 | 441,000 |
| 2013/03/11 | 1,720 | 1,724 | 1,710 | 1,717 | 295,000 |
| 2013/03/08 | 1,720 | 1,732 | 1,709 | 1,720 | 577,000 |
| 2013/03/07 | 1,713 | 1,732 | 1,700 | 1,723 | 542,000 |
| 2013/03/06 | 1,711 | 1,741 | 1,696 | 1,728 | 575,000 |
| 2013/03/05 | 1,715 | 1,774 | 1,704 | 1,727 | 825,000 |
| 2013/03/04 | 1,627 | 1,690 | 1,627 | 1,675 | 905,000 |
| 2013/03/01 | 1,605 | 1,642 | 1,585 | 1,631 | 521,000 |
| 2013/02/28 | 1,605 | 1,625 | 1,578 | 1,613 | 638,000 |
| 2013/02/27 | 1,625 | 1,636 | 1,598 | 1,603 | 523,000 |
| 2013/02/26 | 1,631 | 1,642 | 1,615 | 1,633 | 411,000 |
| 2013/02/25 | 1,560 | 1,640 | 1,560 | 1,629 | 787,000 |
| 2013/02/22 | 1,530 | 1,557 | 1,521 | 1,554 | 608,000 |
| 2013/02/21 | 1,535 | 1,555 | 1,535 | 1,536 | 336,000 |
| 2013/02/20 | 1,545 | 1,550 | 1,525 | 1,545 | 358,000 |
| 2013/02/19 | 1,504 | 1,549 | 1,501 | 1,539 | 433,000 |
| 2013/02/18 | 1,469 | 1,503 | 1,468 | 1,494 | 265,000 |
| 2013/02/15 | 1,469 | 1,482 | 1,460 | 1,477 | 493,000 |
| 2013/02/14 | 1,469 | 1,481 | 1,464 | 1,465 | 291,000 |
| 2013/02/13 | 1,475 | 1,497 | 1,466 | 1,476 | 269,000 |
| 2013/02/12 | 1,466 | 1,485 | 1,466 | 1,474 | 290,000 |
| 2013/02/08 | 1,450 | 1,478 | 1,438 | 1,464 | 347,000 |
| 2013/02/07 | 1,475 | 1,487 | 1,431 | 1,449 | 540,000 |
| 2013/02/06 | 1,532 | 1,532 | 1,466 | 1,476 | 555,000 |
| 2013/02/05 | 1,507 | 1,539 | 1,500 | 1,529 | 425,000 |
| 2013/02/04 | 1,503 | 1,511 | 1,487 | 1,495 | 220,000 |
| 2013/02/01 | 1,500 | 1,506 | 1,488 | 1,502 | 250,000 |
| 2013/01/31 | 1,482 | 1,506 | 1,466 | 1,501 | 336,000 |
| 2013/01/30 | 1,476 | 1,483 | 1,460 | 1,477 | 350,000 |
| 2013/01/29 | 1,430 | 1,470 | 1,429 | 1,458 | 369,000 |
| 2013/01/28 | 1,431 | 1,444 | 1,427 | 1,430 | 278,000 |
| 2013/01/25 | 1,395 | 1,436 | 1,395 | 1,432 | 278,000 |
| 2013/01/24 | 1,367 | 1,395 | 1,366 | 1,395 | 174,000 |
| 2013/01/23 | 1,359 | 1,375 | 1,358 | 1,367 | 181,000 |
| 2013/01/22 | 1,364 | 1,386 | 1,357 | 1,368 | 234,000 |
| 2013/01/21 | 1,371 | 1,379 | 1,366 | 1,369 | 166,000 |
| 2013/01/18 | 1,353 | 1,376 | 1,353 | 1,371 | 492,000 |
| 2013/01/17 | 1,353 | 1,371 | 1,353 | 1,362 | 388,000 |
| 2013/01/16 | 1,384 | 1,390 | 1,364 | 1,376 | 334,000 |
| 2013/01/15 | 1,344 | 1,382 | 1,344 | 1,377 | 344,000 |
| 2013/01/11 | 1,352 | 1,361 | 1,333 | 1,335 | 422,000 |
| 2013/01/10 | 1,343 | 1,352 | 1,322 | 1,343 | 237,000 |
| 2013/01/09 | 1,324 | 1,349 | 1,324 | 1,343 | 317,000 |
| 2013/01/08 | 1,301 | 1,331 | 1,301 | 1,322 | 244,000 |
| 2013/01/07 | 1,315 | 1,320 | 1,303 | 1,306 | 216,000 |
| 2013/01/04 | 1,287 | 1,313 | 1,287 | 1,312 | 309,000 |