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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,906 | 3,909 | 3,751 | 3,869 | 164,500 |
| 2024/11/07 | 3,885 | 3,919 | 3,883 | 3,889 | 89,000 |
| 2024/11/06 | 3,890 | 3,905 | 3,861 | 3,862 | 101,900 |
| 2024/11/05 | 3,885 | 3,901 | 3,873 | 3,893 | 73,800 |
| 2024/11/01 | 3,900 | 3,918 | 3,871 | 3,885 | 93,400 |
| 2024/10/31 | 3,922 | 3,933 | 3,885 | 3,905 | 98,700 |
| 2024/10/30 | 3,925 | 3,945 | 3,891 | 3,898 | 147,100 |
| 2024/10/29 | 3,887 | 3,953 | 3,887 | 3,924 | 60,400 |
| 2024/10/28 | 3,892 | 3,912 | 3,874 | 3,904 | 84,400 |
| 2024/10/25 | 3,901 | 3,908 | 3,870 | 3,900 | 160,800 |
| 2024/10/24 | 3,852 | 3,899 | 3,840 | 3,885 | 79,800 |
| 2024/10/23 | 3,848 | 3,892 | 3,840 | 3,854 | 93,200 |
| 2024/10/22 | 3,870 | 3,872 | 3,833 | 3,865 | 88,100 |
| 2024/10/21 | 3,861 | 3,871 | 3,838 | 3,869 | 99,900 |
| 2024/10/18 | 3,889 | 3,922 | 3,853 | 3,864 | 95,900 |
| 2024/10/17 | 3,842 | 3,859 | 3,827 | 3,851 | 84,700 |
| 2024/10/16 | 3,869 | 3,907 | 3,834 | 3,834 | 73,100 |
| 2024/10/15 | 3,881 | 3,907 | 3,865 | 3,906 | 109,200 |
| 2024/10/11 | 3,900 | 3,905 | 3,873 | 3,881 | 84,900 |
| 2024/10/10 | 3,880 | 3,914 | 3,880 | 3,900 | 60,700 |
| 2024/10/09 | 3,885 | 3,911 | 3,874 | 3,903 | 87,600 |
| 2024/10/08 | 3,850 | 3,891 | 3,839 | 3,867 | 100,900 |
| 2024/10/07 | 3,890 | 3,890 | 3,851 | 3,879 | 112,500 |
| 2024/10/04 | 3,840 | 3,875 | 3,840 | 3,860 | 88,000 |
| 2024/10/03 | 3,863 | 3,879 | 3,831 | 3,868 | 126,000 |
| 2024/10/02 | 3,827 | 3,870 | 3,812 | 3,816 | 83,300 |
| 2024/10/01 | 3,823 | 3,846 | 3,776 | 3,835 | 82,500 |
| 2024/09/30 | 3,779 | 3,837 | 3,770 | 3,823 | 94,200 |
| 2024/09/27 | 3,880 | 3,895 | 3,840 | 3,849 | 144,400 |
| 2024/09/26 | 3,980 | 4,007 | 3,968 | 4,007 | 139,700 |
| 2024/09/25 | 3,916 | 3,970 | 3,899 | 3,960 | 93,100 |
| 2024/09/24 | 3,949 | 3,957 | 3,908 | 3,917 | 108,200 |
| 2024/09/20 | 3,904 | 3,960 | 3,904 | 3,936 | 140,900 |
| 2024/09/19 | 3,910 | 3,952 | 3,901 | 3,901 | 84,900 |
| 2024/09/18 | 3,910 | 3,946 | 3,882 | 3,915 | 81,800 |
| 2024/09/17 | 3,965 | 3,974 | 3,893 | 3,923 | 95,200 |
| 2024/09/13 | 3,958 | 3,958 | 3,900 | 3,927 | 107,600 |
| 2024/09/12 | 4,000 | 4,033 | 3,967 | 3,991 | 86,700 |
| 2024/09/11 | 4,011 | 4,052 | 3,965 | 3,990 | 110,700 |
| 2024/09/10 | 4,011 | 4,054 | 4,011 | 4,034 | 61,800 |
| 2024/09/09 | 4,014 | 4,063 | 4,008 | 4,045 | 70,100 |
| 2024/09/06 | 4,098 | 4,109 | 4,057 | 4,063 | 104,400 |
| 2024/09/05 | 4,070 | 4,094 | 4,039 | 4,057 | 73,800 |
| 2024/09/04 | 4,028 | 4,092 | 4,028 | 4,077 | 127,400 |
| 2024/09/03 | 4,025 | 4,051 | 4,000 | 4,038 | 67,700 |
| 2024/09/02 | 4,128 | 4,128 | 4,009 | 4,012 | 111,900 |
| 2024/08/30 | 4,108 | 4,130 | 4,078 | 4,128 | 184,400 |
| 2024/08/29 | 4,119 | 4,141 | 4,074 | 4,100 | 95,100 |
| 2024/08/28 | 4,111 | 4,124 | 4,088 | 4,113 | 88,300 |
| 2024/08/27 | 4,087 | 4,112 | 4,083 | 4,108 | 83,100 |
| 2024/08/26 | 4,095 | 4,099 | 4,049 | 4,067 | 82,600 |
| 2024/08/23 | 4,110 | 4,135 | 4,098 | 4,113 | 105,500 |
| 2024/08/22 | 4,100 | 4,154 | 4,090 | 4,101 | 112,700 |
| 2024/08/21 | 3,970 | 4,100 | 3,934 | 4,096 | 180,900 |
| 2024/08/20 | 3,971 | 3,989 | 3,942 | 3,977 | 133,000 |
| 2024/08/19 | 3,974 | 3,974 | 3,900 | 3,919 | 80,400 |
| 2024/08/16 | 3,920 | 3,952 | 3,884 | 3,951 | 131,600 |
| 2024/08/15 | 3,944 | 3,944 | 3,855 | 3,879 | 105,900 |
| 2024/08/14 | 3,841 | 3,928 | 3,821 | 3,907 | 118,600 |
| 2024/08/13 | 3,870 | 3,870 | 3,809 | 3,841 | 136,300 |
| 2024/08/09 | 3,930 | 3,930 | 3,795 | 3,882 | 156,100 |
| 2024/08/08 | 3,705 | 3,899 | 3,676 | 3,860 | 295,400 |
| 2024/08/07 | 3,742 | 4,099 | 3,725 | 3,845 | 333,200 |
| 2024/08/06 | 3,794 | 3,803 | 3,706 | 3,781 | 232,500 |
| 2024/08/05 | 3,750 | 3,813 | 3,554 | 3,584 | 338,500 |
| 2024/08/02 | 3,955 | 3,967 | 3,812 | 3,845 | 177,900 |
| 2024/08/01 | 4,073 | 4,079 | 3,997 | 4,014 | 123,500 |
| 2024/07/31 | 4,082 | 4,111 | 4,037 | 4,085 | 343,400 |
| 2024/07/30 | 4,099 | 4,117 | 4,026 | 4,042 | 118,300 |
| 2024/07/29 | 4,097 | 4,125 | 4,072 | 4,076 | 86,800 |
| 2024/07/26 | 4,061 | 4,093 | 4,033 | 4,065 | 112,300 |
| 2024/07/25 | 4,000 | 4,063 | 3,981 | 4,051 | 122,100 |
| 2024/07/24 | 4,038 | 4,081 | 4,013 | 4,021 | 85,500 |
| 2024/07/23 | 4,010 | 4,038 | 3,980 | 4,028 | 120,300 |
| 2024/07/22 | 4,116 | 4,117 | 4,023 | 4,038 | 102,800 |
| 2024/07/19 | 4,157 | 4,157 | 4,059 | 4,095 | 146,400 |
| 2024/07/18 | 4,102 | 4,217 | 4,088 | 4,186 | 235,500 |
| 2024/07/17 | 4,086 | 4,111 | 4,074 | 4,074 | 103,100 |
| 2024/07/16 | 4,100 | 4,149 | 4,075 | 4,079 | 149,000 |
| 2024/07/12 | 3,995 | 4,073 | 3,995 | 4,058 | 137,700 |
| 2024/07/11 | 3,980 | 4,013 | 3,977 | 4,012 | 99,700 |
| 2024/07/10 | 3,967 | 3,987 | 3,940 | 3,960 | 125,600 |
| 2024/07/09 | 3,950 | 3,994 | 3,950 | 3,959 | 107,600 |
| 2024/07/08 | 3,950 | 4,059 | 3,929 | 3,944 | 207,700 |
| 2024/07/05 | 3,899 | 3,928 | 3,883 | 3,928 | 114,300 |
| 2024/07/04 | 3,863 | 3,922 | 3,850 | 3,886 | 114,700 |
| 2024/07/03 | 3,817 | 3,878 | 3,802 | 3,864 | 120,100 |
| 2024/07/02 | 3,854 | 3,866 | 3,809 | 3,821 | 133,900 |
| 2024/07/01 | 3,845 | 3,900 | 3,842 | 3,855 | 147,800 |
| 2024/06/28 | 3,858 | 3,879 | 3,811 | 3,850 | 165,900 |
| 2024/06/27 | 3,830 | 3,881 | 3,811 | 3,846 | 210,900 |
| 2024/06/26 | 3,798 | 3,829 | 3,786 | 3,824 | 111,200 |
| 2024/06/25 | 3,800 | 3,830 | 3,794 | 3,800 | 86,400 |
| 2024/06/24 | 3,779 | 3,812 | 3,778 | 3,791 | 137,000 |
| 2024/06/21 | 3,796 | 3,829 | 3,775 | 3,778 | 225,500 |
| 2024/06/20 | 3,772 | 3,810 | 3,765 | 3,799 | 158,300 |
| 2024/06/19 | 3,712 | 3,838 | 3,712 | 3,794 | 179,000 |
| 2024/06/18 | 3,754 | 3,764 | 3,716 | 3,720 | 82,300 |
| 2024/06/17 | 3,767 | 3,780 | 3,715 | 3,756 | 129,500 |
| 2024/06/14 | 3,720 | 3,769 | 3,716 | 3,765 | 138,600 |
| 2024/06/13 | 3,784 | 3,784 | 3,725 | 3,733 | 96,600 |
| 2024/06/12 | 3,823 | 3,826 | 3,790 | 3,790 | 102,700 |
| 2024/06/11 | 3,810 | 3,820 | 3,791 | 3,791 | 73,400 |
| 2024/06/10 | 3,795 | 3,823 | 3,770 | 3,806 | 119,000 |
| 2024/06/07 | 3,824 | 3,842 | 3,806 | 3,823 | 171,200 |
| 2024/06/06 | 3,925 | 3,985 | 3,821 | 3,843 | 363,000 |
| 2024/06/05 | 3,722 | 3,855 | 3,693 | 3,855 | 455,000 |
| 2024/06/04 | 3,788 | 3,827 | 3,636 | 3,761 | 555,500 |
| 2024/06/03 | 3,667 | 3,874 | 3,646 | 3,788 | 662,700 |
| 2024/05/31 | 3,662 | 3,674 | 3,534 | 3,575 | 401,200 |
| 2024/05/30 | 3,590 | 3,680 | 3,570 | 3,666 | 385,700 |
| 2024/05/29 | 3,584 | 3,645 | 3,540 | 3,619 | 427,500 |
| 2024/05/28 | 3,460 | 3,463 | 3,444 | 3,444 | 87,800 |
| 2024/05/27 | 3,452 | 3,468 | 3,441 | 3,468 | 85,300 |
| 2024/05/24 | 3,438 | 3,462 | 3,431 | 3,462 | 73,100 |
| 2024/05/23 | 3,415 | 3,450 | 3,406 | 3,438 | 70,800 |
| 2024/05/22 | 3,427 | 3,431 | 3,407 | 3,408 | 89,000 |
| 2024/05/21 | 3,439 | 3,481 | 3,436 | 3,436 | 127,000 |
| 2024/05/20 | 3,439 | 3,455 | 3,416 | 3,440 | 102,000 |
| 2024/05/17 | 3,426 | 3,455 | 3,416 | 3,451 | 115,300 |
| 2024/05/16 | 3,383 | 3,443 | 3,378 | 3,443 | 119,000 |
| 2024/05/15 | 3,473 | 3,473 | 3,378 | 3,382 | 249,800 |
| 2024/05/14 | 3,535 | 3,560 | 3,449 | 3,483 | 358,200 |
| 2024/05/13 | 3,520 | 3,560 | 3,506 | 3,548 | 179,000 |
| 2024/05/10 | 3,497 | 3,520 | 3,478 | 3,520 | 170,600 |
| 2024/05/09 | 3,478 | 3,499 | 3,464 | 3,483 | 177,900 |
| 2024/05/08 | 3,466 | 3,487 | 3,456 | 3,479 | 113,600 |
| 2024/05/07 | 3,470 | 3,481 | 3,456 | 3,468 | 128,300 |
| 2024/05/02 | 3,481 | 3,485 | 3,463 | 3,478 | 108,100 |
| 2024/05/01 | 3,425 | 3,488 | 3,409 | 3,477 | 128,400 |
| 2024/04/30 | 3,425 | 3,442 | 3,399 | 3,425 | 202,200 |
| 2024/04/26 | 3,387 | 3,416 | 3,367 | 3,407 | 132,500 |
| 2024/04/25 | 3,411 | 3,416 | 3,389 | 3,389 | 120,000 |
| 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 |