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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,925 | 3,930 | 3,890 | 3,890 | 32,200 |
| 2022/12/29 | 3,890 | 3,915 | 3,855 | 3,915 | 38,400 |
| 2022/12/28 | 3,895 | 3,920 | 3,880 | 3,905 | 43,500 |
| 2022/12/27 | 3,875 | 3,920 | 3,875 | 3,890 | 31,700 |
| 2022/12/26 | 3,890 | 3,890 | 3,865 | 3,875 | 24,000 |
| 2022/12/23 | 3,890 | 3,895 | 3,865 | 3,890 | 34,400 |
| 2022/12/22 | 3,860 | 3,895 | 3,820 | 3,890 | 44,600 |
| 2022/12/21 | 3,880 | 3,900 | 3,840 | 3,855 | 62,700 |
| 2022/12/20 | 3,890 | 3,915 | 3,840 | 3,885 | 91,700 |
| 2022/12/19 | 3,885 | 3,920 | 3,860 | 3,910 | 47,900 |
| 2022/12/16 | 3,900 | 3,925 | 3,880 | 3,890 | 78,200 |
| 2022/12/15 | 3,910 | 3,935 | 3,905 | 3,915 | 40,800 |
| 2022/12/14 | 3,930 | 3,945 | 3,900 | 3,915 | 39,700 |
| 2022/12/13 | 3,895 | 3,925 | 3,890 | 3,925 | 69,800 |
| 2022/12/12 | 3,870 | 3,880 | 3,845 | 3,855 | 46,500 |
| 2022/12/09 | 3,875 | 3,910 | 3,865 | 3,895 | 59,300 |
| 2022/12/08 | 3,860 | 3,885 | 3,835 | 3,870 | 56,100 |
| 2022/12/07 | 3,825 | 3,865 | 3,805 | 3,860 | 52,600 |
| 2022/12/06 | 3,815 | 3,835 | 3,815 | 3,825 | 50,500 |
| 2022/12/05 | 3,860 | 3,860 | 3,790 | 3,825 | 48,300 |
| 2022/12/02 | 3,885 | 3,885 | 3,815 | 3,840 | 68,600 |
| 2022/12/01 | 3,950 | 3,955 | 3,895 | 3,920 | 53,700 |
| 2022/11/30 | 3,935 | 3,960 | 3,920 | 3,940 | 85,500 |
| 2022/11/29 | 3,975 | 3,975 | 3,935 | 3,940 | 53,000 |
| 2022/11/28 | 4,000 | 4,000 | 3,960 | 3,990 | 55,400 |
| 2022/11/25 | 3,965 | 3,985 | 3,950 | 3,975 | 49,600 |
| 2022/11/24 | 3,990 | 4,005 | 3,970 | 3,970 | 74,000 |
| 2022/11/22 | 3,960 | 4,025 | 3,960 | 4,000 | 92,200 |
| 2022/11/21 | 3,930 | 3,955 | 3,925 | 3,945 | 60,200 |
| 2022/11/18 | 3,890 | 3,905 | 3,880 | 3,905 | 53,800 |
| 2022/11/17 | 3,825 | 3,875 | 3,825 | 3,870 | 56,500 |
| 2022/11/16 | 3,780 | 3,835 | 3,770 | 3,810 | 60,100 |
| 2022/11/15 | 3,770 | 3,810 | 3,770 | 3,785 | 55,900 |
| 2022/11/14 | 3,780 | 3,800 | 3,760 | 3,770 | 64,600 |
| 2022/11/11 | 3,820 | 3,830 | 3,785 | 3,810 | 87,700 |
| 2022/11/10 | 3,770 | 3,790 | 3,725 | 3,760 | 91,900 |
| 2022/11/09 | 3,745 | 3,765 | 3,720 | 3,765 | 72,100 |
| 2022/11/08 | 3,720 | 3,755 | 3,700 | 3,720 | 79,500 |
| 2022/11/07 | 3,715 | 3,715 | 3,685 | 3,695 | 59,700 |
| 2022/11/04 | 3,750 | 3,760 | 3,695 | 3,700 | 91,800 |
| 2022/11/02 | 3,765 | 3,785 | 3,730 | 3,780 | 162,400 |
| 2022/11/01 | 3,800 | 3,810 | 3,760 | 3,760 | 58,300 |
| 2022/10/31 | 3,780 | 3,810 | 3,765 | 3,805 | 110,700 |
| 2022/10/28 | 3,745 | 3,805 | 3,740 | 3,755 | 250,100 |
| 2022/10/27 | 3,805 | 3,805 | 3,760 | 3,785 | 59,900 |
| 2022/10/26 | 3,760 | 3,800 | 3,750 | 3,785 | 53,700 |
| 2022/10/25 | 3,720 | 3,750 | 3,720 | 3,735 | 65,500 |
| 2022/10/24 | 3,780 | 3,780 | 3,705 | 3,705 | 69,700 |
| 2022/10/21 | 3,775 | 3,790 | 3,750 | 3,765 | 36,300 |
| 2022/10/20 | 3,800 | 3,815 | 3,780 | 3,800 | 47,900 |
| 2022/10/19 | 3,880 | 3,880 | 3,810 | 3,830 | 46,500 |
| 2022/10/18 | 3,840 | 3,865 | 3,820 | 3,850 | 78,200 |
| 2022/10/17 | 3,825 | 3,830 | 3,790 | 3,790 | 44,200 |
| 2022/10/14 | 3,840 | 3,855 | 3,775 | 3,830 | 80,300 |
| 2022/10/13 | 3,760 | 3,785 | 3,740 | 3,770 | 80,800 |
| 2022/10/12 | 3,780 | 3,810 | 3,765 | 3,780 | 72,400 |
| 2022/10/11 | 3,800 | 3,825 | 3,760 | 3,795 | 84,600 |
| 2022/10/07 | 3,810 | 3,855 | 3,790 | 3,840 | 59,400 |
| 2022/10/06 | 3,890 | 3,905 | 3,850 | 3,860 | 71,600 |
| 2022/10/05 | 3,920 | 3,920 | 3,845 | 3,865 | 104,700 |
| 2022/10/04 | 3,835 | 3,900 | 3,835 | 3,900 | 113,800 |
| 2022/10/03 | 3,785 | 3,785 | 3,740 | 3,770 | 78,300 |
| 2022/09/30 | 3,815 | 3,860 | 3,805 | 3,815 | 107,200 |
| 2022/09/29 | 3,745 | 3,810 | 3,715 | 3,800 | 107,700 |
| 2022/09/28 | 3,730 | 3,795 | 3,720 | 3,785 | 87,700 |
| 2022/09/27 | 3,745 | 3,775 | 3,740 | 3,745 | 79,700 |
| 2022/09/26 | 3,740 | 3,800 | 3,740 | 3,755 | 85,400 |
| 2022/09/22 | 3,770 | 3,790 | 3,750 | 3,780 | 48,000 |
| 2022/09/21 | 3,830 | 3,835 | 3,800 | 3,815 | 44,800 |
| 2022/09/20 | 3,890 | 3,895 | 3,845 | 3,855 | 56,900 |
| 2022/09/16 | 3,815 | 3,850 | 3,815 | 3,840 | 67,100 |
| 2022/09/15 | 3,845 | 3,860 | 3,825 | 3,850 | 35,500 |
| 2022/09/14 | 3,855 | 3,875 | 3,840 | 3,845 | 52,500 |
| 2022/09/13 | 3,910 | 3,930 | 3,890 | 3,925 | 43,900 |
| 2022/09/12 | 3,930 | 3,930 | 3,880 | 3,895 | 41,500 |
| 2022/09/09 | 3,850 | 3,915 | 3,850 | 3,900 | 75,800 |
| 2022/09/08 | 3,820 | 3,860 | 3,795 | 3,860 | 84,500 |
| 2022/09/07 | 3,780 | 3,780 | 3,735 | 3,770 | 65,400 |
| 2022/09/06 | 3,800 | 3,830 | 3,785 | 3,785 | 50,500 |
| 2022/09/05 | 3,795 | 3,815 | 3,770 | 3,810 | 57,300 |
| 2022/09/02 | 3,810 | 3,830 | 3,780 | 3,820 | 78,300 |
| 2022/09/01 | 3,850 | 3,865 | 3,800 | 3,820 | 71,300 |
| 2022/08/31 | 3,825 | 3,880 | 3,825 | 3,870 | 48,300 |
| 2022/08/30 | 3,850 | 3,885 | 3,840 | 3,870 | 33,600 |
| 2022/08/29 | 3,795 | 3,855 | 3,790 | 3,845 | 57,400 |
| 2022/08/26 | 3,915 | 3,915 | 3,855 | 3,865 | 46,500 |
| 2022/08/25 | 3,900 | 3,920 | 3,880 | 3,900 | 53,200 |
| 2022/08/24 | 3,880 | 3,905 | 3,860 | 3,900 | 43,400 |
| 2022/08/23 | 3,865 | 3,895 | 3,850 | 3,880 | 45,700 |
| 2022/08/22 | 3,870 | 3,920 | 3,865 | 3,905 | 62,800 |
| 2022/08/19 | 3,890 | 3,915 | 3,875 | 3,875 | 68,900 |
| 2022/08/18 | 3,885 | 3,885 | 3,860 | 3,875 | 34,700 |
| 2022/08/17 | 3,875 | 3,905 | 3,860 | 3,900 | 52,100 |
| 2022/08/16 | 3,865 | 3,870 | 3,820 | 3,865 | 38,800 |
| 2022/08/15 | 3,880 | 3,885 | 3,840 | 3,860 | 50,400 |
| 2022/08/12 | 3,845 | 3,895 | 3,835 | 3,880 | 84,700 |
| 2022/08/10 | 3,740 | 3,820 | 3,740 | 3,815 | 51,100 |
| 2022/08/09 | 3,785 | 3,795 | 3,740 | 3,765 | 42,100 |
| 2022/08/08 | 3,810 | 3,840 | 3,770 | 3,780 | 49,500 |
| 2022/08/05 | 3,740 | 3,820 | 3,740 | 3,815 | 93,900 |
| 2022/08/04 | 3,780 | 3,785 | 3,715 | 3,740 | 78,400 |
| 2022/08/03 | 3,775 | 3,780 | 3,680 | 3,710 | 195,900 |
| 2022/08/02 | 3,870 | 3,870 | 3,760 | 3,775 | 93,500 |
| 2022/08/01 | 3,875 | 3,895 | 3,850 | 3,895 | 66,400 |
| 2022/07/29 | 3,965 | 3,965 | 3,860 | 3,880 | 88,000 |
| 2022/07/28 | 3,980 | 3,985 | 3,930 | 3,975 | 51,900 |
| 2022/07/27 | 4,020 | 4,040 | 3,970 | 3,985 | 50,800 |
| 2022/07/26 | 4,020 | 4,055 | 3,995 | 4,020 | 60,200 |
| 2022/07/25 | 4,050 | 4,060 | 4,005 | 4,020 | 49,200 |
| 2022/07/22 | 4,050 | 4,075 | 4,035 | 4,045 | 74,200 |
| 2022/07/21 | 3,935 | 4,040 | 3,930 | 4,035 | 81,500 |
| 2022/07/20 | 4,020 | 4,020 | 3,965 | 4,005 | 120,000 |
| 2022/07/19 | 3,945 | 3,945 | 3,880 | 3,930 | 60,800 |
| 2022/07/15 | 3,995 | 4,010 | 3,940 | 3,945 | 62,400 |
| 2022/07/14 | 3,950 | 3,990 | 3,950 | 3,980 | 49,700 |
| 2022/07/13 | 3,950 | 3,985 | 3,950 | 3,950 | 40,200 |
| 2022/07/12 | 3,985 | 3,990 | 3,935 | 3,955 | 67,800 |
| 2022/07/11 | 3,930 | 3,995 | 3,930 | 3,995 | 92,500 |
| 2022/07/08 | 3,900 | 3,955 | 3,850 | 3,895 | 121,800 |
| 2022/07/07 | 3,940 | 3,940 | 3,870 | 3,905 | 77,600 |
| 2022/07/06 | 3,855 | 3,920 | 3,855 | 3,905 | 79,100 |
| 2022/07/05 | 3,880 | 3,880 | 3,835 | 3,865 | 72,500 |
| 2022/07/04 | 3,845 | 3,880 | 3,845 | 3,865 | 60,800 |
| 2022/07/01 | 3,830 | 3,880 | 3,805 | 3,810 | 78,200 |
| 2022/06/30 | 3,845 | 3,880 | 3,805 | 3,815 | 133,800 |
| 2022/06/29 | 3,750 | 3,805 | 3,750 | 3,800 | 129,600 |
| 2022/06/28 | 3,730 | 3,780 | 3,710 | 3,755 | 93,900 |
| 2022/06/27 | 3,780 | 3,780 | 3,730 | 3,755 | 42,900 |
| 2022/06/24 | 3,765 | 3,770 | 3,740 | 3,765 | 41,000 |
| 2022/06/23 | 3,730 | 3,775 | 3,730 | 3,755 | 62,400 |
| 2022/06/22 | 3,710 | 3,745 | 3,700 | 3,735 | 55,400 |
| 2022/06/21 | 3,685 | 3,715 | 3,660 | 3,680 | 55,000 |
| 2022/06/20 | 3,755 | 3,755 | 3,670 | 3,675 | 68,200 |
| 2022/06/17 | 3,700 | 3,725 | 3,665 | 3,710 | 92,800 |
| 2022/06/16 | 3,715 | 3,765 | 3,715 | 3,735 | 51,500 |
| 2022/06/15 | 3,740 | 3,760 | 3,715 | 3,715 | 56,200 |
| 2022/06/14 | 3,740 | 3,760 | 3,720 | 3,725 | 60,500 |
| 2022/06/13 | 3,715 | 3,780 | 3,715 | 3,760 | 69,200 |
| 2022/06/10 | 3,740 | 3,770 | 3,725 | 3,725 | 67,100 |
| 2022/06/09 | 3,755 | 3,810 | 3,750 | 3,760 | 60,500 |
| 2022/06/08 | 3,720 | 3,775 | 3,720 | 3,745 | 63,200 |
| 2022/06/07 | 3,685 | 3,715 | 3,680 | 3,700 | 46,800 |
| 2022/06/06 | 3,670 | 3,710 | 3,670 | 3,680 | 58,200 |
| 2022/06/03 | 3,685 | 3,705 | 3,675 | 3,680 | 66,600 |
| 2022/06/02 | 3,680 | 3,680 | 3,635 | 3,655 | 43,100 |
| 2022/06/01 | 3,625 | 3,705 | 3,625 | 3,680 | 70,700 |
| 2022/05/31 | 3,655 | 3,690 | 3,600 | 3,600 | 98,900 |
| 2022/05/30 | 3,615 | 3,670 | 3,600 | 3,640 | 128,400 |
| 2022/05/27 | 3,580 | 3,605 | 3,545 | 3,580 | 77,200 |
| 2022/05/26 | 3,555 | 3,595 | 3,555 | 3,575 | 61,800 |
| 2022/05/25 | 3,585 | 3,620 | 3,570 | 3,570 | 87,400 |
| 2022/05/24 | 3,650 | 3,650 | 3,590 | 3,595 | 41,900 |
| 2022/05/23 | 3,620 | 3,680 | 3,605 | 3,665 | 78,700 |
| 2022/05/20 | 3,655 | 3,655 | 3,580 | 3,585 | 104,900 |
| 2022/05/19 | 3,610 | 3,660 | 3,610 | 3,640 | 62,700 |
| 2022/05/18 | 3,735 | 3,750 | 3,710 | 3,730 | 55,600 |
| 2022/05/17 | 3,765 | 3,805 | 3,745 | 3,745 | 40,300 |
| 2022/05/16 | 3,840 | 3,840 | 3,730 | 3,735 | 59,300 |
| 2022/05/13 | 3,725 | 3,805 | 3,680 | 3,805 | 66,900 |
| 2022/05/12 | 3,845 | 3,845 | 3,730 | 3,730 | 99,800 |
| 2022/05/11 | 3,930 | 3,975 | 3,815 | 3,855 | 117,000 |
| 2022/05/10 | 3,955 | 3,970 | 3,925 | 3,935 | 76,400 |
| 2022/05/09 | 3,965 | 3,980 | 3,930 | 3,940 | 69,100 |
| 2022/05/06 | 3,950 | 3,990 | 3,925 | 3,970 | 75,400 |
| 2022/05/02 | 3,935 | 3,970 | 3,915 | 3,950 | 51,800 |
| 2022/04/28 | 3,825 | 3,945 | 3,810 | 3,935 | 94,900 |
| 2022/04/27 | 3,830 | 3,850 | 3,785 | 3,810 | 132,100 |
| 2022/04/26 | 3,860 | 3,885 | 3,845 | 3,850 | 58,800 |
| 2022/04/25 | 3,835 | 3,865 | 3,820 | 3,850 | 63,900 |
| 2022/04/22 | 3,845 | 3,880 | 3,840 | 3,865 | 43,300 |
| 2022/04/21 | 3,850 | 3,890 | 3,850 | 3,875 | 54,700 |
| 2022/04/20 | 3,820 | 3,835 | 3,790 | 3,820 | 60,600 |
| 2022/04/19 | 3,810 | 3,815 | 3,775 | 3,805 | 63,800 |
| 2022/04/18 | 3,800 | 3,805 | 3,760 | 3,795 | 107,900 |
| 2022/04/15 | 3,870 | 3,885 | 3,815 | 3,825 | 83,900 |
| 2022/04/14 | 3,880 | 3,905 | 3,875 | 3,895 | 58,100 |
| 2022/04/13 | 3,895 | 3,915 | 3,870 | 3,895 | 64,600 |
| 2022/04/12 | 3,945 | 3,950 | 3,895 | 3,895 | 68,200 |
| 2022/04/11 | 3,930 | 3,950 | 3,910 | 3,935 | 79,200 |
| 2022/04/08 | 3,985 | 3,990 | 3,910 | 3,935 | 93,600 |
| 2022/04/07 | 3,890 | 3,945 | 3,870 | 3,930 | 124,500 |
| 2022/04/06 | 3,945 | 3,955 | 3,885 | 3,900 | 148,800 |
| 2022/04/05 | 3,975 | 3,975 | 3,915 | 3,925 | 67,300 |
| 2022/04/04 | 3,955 | 3,955 | 3,920 | 3,925 | 52,700 |
| 2022/04/01 | 3,890 | 3,935 | 3,870 | 3,915 | 106,700 |
| 2022/03/31 | 3,935 | 3,945 | 3,880 | 3,890 | 130,900 |
| 2022/03/30 | 3,945 | 3,965 | 3,900 | 3,945 | 181,400 |
| 2022/03/29 | 4,065 | 4,070 | 4,005 | 4,065 | 88,700 |
| 2022/03/28 | 4,060 | 4,080 | 4,025 | 4,055 | 82,600 |
| 2022/03/25 | 3,990 | 4,020 | 3,965 | 4,020 | 136,800 |
| 2022/03/24 | 3,990 | 4,025 | 3,935 | 3,960 | 154,800 |
| 2022/03/23 | 3,960 | 4,045 | 3,940 | 4,040 | 173,900 |
| 2022/03/22 | 3,955 | 3,990 | 3,880 | 3,940 | 314,000 |
| 2022/03/18 | 4,180 | 4,180 | 3,935 | 3,935 | 189,700 |
| 2022/03/17 | 4,270 | 4,270 | 4,180 | 4,195 | 84,700 |
| 2022/03/16 | 4,135 | 4,235 | 4,130 | 4,200 | 97,100 |
| 2022/03/15 | 4,075 | 4,150 | 4,070 | 4,135 | 59,500 |
| 2022/03/14 | 4,135 | 4,145 | 4,035 | 4,050 | 67,600 |
| 2022/03/11 | 4,160 | 4,185 | 4,135 | 4,135 | 60,900 |
| 2022/03/10 | 4,190 | 4,220 | 4,160 | 4,210 | 109,600 |
| 2022/03/09 | 4,100 | 4,145 | 4,100 | 4,135 | 77,600 |
| 2022/03/08 | 4,125 | 4,155 | 4,110 | 4,130 | 103,400 |
| 2022/03/07 | 4,110 | 4,125 | 4,085 | 4,120 | 68,200 |
| 2022/03/04 | 4,130 | 4,180 | 4,115 | 4,115 | 53,800 |
| 2022/03/03 | 4,105 | 4,195 | 4,105 | 4,165 | 75,300 |
| 2022/03/02 | 4,130 | 4,155 | 4,090 | 4,095 | 122,400 |
| 2022/03/01 | 4,240 | 4,250 | 4,195 | 4,200 | 51,500 |
| 2022/02/28 | 4,135 | 4,230 | 4,135 | 4,220 | 55,000 |
| 2022/02/25 | 4,165 | 4,190 | 4,085 | 4,105 | 38,500 |
| 2022/02/24 | 4,100 | 4,160 | 4,080 | 4,150 | 45,000 |
| 2022/02/22 | 4,120 | 4,140 | 4,105 | 4,120 | 55,200 |
| 2022/02/21 | 4,160 | 4,165 | 4,120 | 4,140 | 44,800 |
| 2022/02/18 | 4,215 | 4,240 | 4,180 | 4,215 | 36,300 |
| 2022/02/17 | 4,300 | 4,305 | 4,200 | 4,205 | 46,600 |
| 2022/02/16 | 4,305 | 4,320 | 4,280 | 4,305 | 66,000 |
| 2022/02/15 | 4,250 | 4,275 | 4,220 | 4,240 | 51,100 |
| 2022/02/14 | 4,180 | 4,240 | 4,140 | 4,235 | 72,800 |
| 2022/02/10 | 4,160 | 4,205 | 4,160 | 4,195 | 98,200 |
| 2022/02/09 | 4,160 | 4,170 | 4,140 | 4,160 | 59,300 |
| 2022/02/08 | 4,125 | 4,170 | 4,125 | 4,140 | 59,000 |
| 2022/02/07 | 4,070 | 4,130 | 4,070 | 4,105 | 64,300 |
| 2022/02/04 | 4,105 | 4,115 | 4,050 | 4,095 | 91,900 |
| 2022/02/03 | 4,200 | 4,225 | 4,180 | 4,190 | 58,300 |
| 2022/02/02 | 4,150 | 4,210 | 4,140 | 4,200 | 52,100 |
| 2022/02/01 | 4,100 | 4,175 | 4,095 | 4,145 | 57,000 |
| 2022/01/31 | 4,180 | 4,180 | 4,085 | 4,100 | 92,100 |
| 2022/01/28 | 4,210 | 4,230 | 4,185 | 4,205 | 61,300 |
| 2022/01/27 | 4,195 | 4,215 | 4,125 | 4,145 | 88,100 |
| 2022/01/26 | 4,240 | 4,240 | 4,160 | 4,170 | 53,800 |
| 2022/01/25 | 4,215 | 4,260 | 4,195 | 4,225 | 66,300 |
| 2022/01/24 | 4,180 | 4,280 | 4,180 | 4,275 | 75,800 |
| 2022/01/21 | 4,215 | 4,235 | 4,175 | 4,235 | 71,300 |
| 2022/01/20 | 4,230 | 4,275 | 4,195 | 4,210 | 92,700 |
| 2022/01/19 | 4,220 | 4,260 | 4,210 | 4,225 | 87,100 |
| 2022/01/18 | 4,330 | 4,335 | 4,245 | 4,260 | 58,300 |
| 2022/01/17 | 4,295 | 4,345 | 4,270 | 4,300 | 50,000 |
| 2022/01/14 | 4,255 | 4,320 | 4,245 | 4,320 | 88,100 |
| 2022/01/13 | 4,255 | 4,270 | 4,220 | 4,255 | 62,200 |
| 2022/01/12 | 4,205 | 4,260 | 4,205 | 4,245 | 58,200 |
| 2022/01/11 | 4,195 | 4,230 | 4,180 | 4,205 | 55,100 |
| 2022/01/07 | 4,180 | 4,210 | 4,140 | 4,155 | 62,300 |
| 2022/01/06 | 4,190 | 4,240 | 4,190 | 4,190 | 45,100 |
| 2022/01/05 | 4,230 | 4,230 | 4,195 | 4,200 | 55,300 |
| 2022/01/04 | 4,220 | 4,255 | 4,210 | 4,245 | 55,600 |