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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,876 | 3,897 | 3,839 | 3,855 | 115,900 |
| 2025/06/12 | 3,842 | 3,873 | 3,834 | 3,873 | 173,500 |
| 2025/06/11 | 3,859 | 3,883 | 3,828 | 3,842 | 90,700 |
| 2025/06/10 | 3,821 | 3,860 | 3,814 | 3,845 | 120,200 |
| 2025/06/09 | 3,820 | 3,824 | 3,784 | 3,820 | 111,500 |
| 2025/06/06 | 3,786 | 3,803 | 3,754 | 3,785 | 142,800 |
| 2025/06/05 | 3,786 | 3,787 | 3,740 | 3,777 | 127,800 |
| 2025/06/04 | 3,787 | 3,826 | 3,784 | 3,810 | 136,600 |
| 2025/06/03 | 3,770 | 3,796 | 3,746 | 3,782 | 95,800 |
| 2025/06/02 | 3,830 | 3,838 | 3,771 | 3,787 | 168,900 |
| 2025/05/30 | 3,795 | 3,860 | 3,795 | 3,844 | 197,000 |
| 2025/05/29 | 3,718 | 3,862 | 3,710 | 3,811 | 201,700 |
| 2025/05/28 | 3,764 | 3,776 | 3,719 | 3,723 | 162,100 |
| 2025/05/27 | 3,764 | 3,775 | 3,753 | 3,764 | 122,900 |
| 2025/05/26 | 3,740 | 3,783 | 3,731 | 3,764 | 121,400 |
| 2025/05/23 | 3,730 | 3,751 | 3,706 | 3,738 | 113,000 |
| 2025/05/22 | 3,735 | 3,764 | 3,699 | 3,738 | 148,800 |
| 2025/05/21 | 3,735 | 3,744 | 3,700 | 3,720 | 196,200 |
| 2025/05/20 | 3,757 | 3,757 | 3,694 | 3,705 | 223,600 |
| 2025/05/19 | 3,700 | 3,757 | 3,676 | 3,757 | 185,600 |
| 2025/05/16 | 3,748 | 3,755 | 3,664 | 3,725 | 250,000 |
| 2025/05/15 | 3,741 | 3,769 | 3,651 | 3,685 | 222,600 |
| 2025/05/14 | 3,733 | 3,753 | 3,681 | 3,753 | 281,300 |
| 2025/05/13 | 3,810 | 3,834 | 3,700 | 3,795 | 312,600 |
| 2025/05/12 | 4,007 | 4,039 | 3,845 | 3,867 | 264,200 |
| 2025/05/09 | 4,037 | 4,049 | 4,010 | 4,010 | 191,400 |
| 2025/05/08 | 4,061 | 4,061 | 4,000 | 4,000 | 139,000 |
| 2025/05/07 | 4,072 | 4,075 | 3,997 | 4,055 | 164,000 |
| 2025/05/02 | 4,070 | 4,093 | 4,035 | 4,072 | 130,200 |
| 2025/05/01 | 4,065 | 4,065 | 4,016 | 4,041 | 114,700 |
| 2025/04/30 | 4,046 | 4,068 | 4,010 | 4,065 | 118,800 |
| 2025/04/28 | 4,010 | 4,068 | 4,004 | 4,021 | 116,400 |
| 2025/04/25 | 4,058 | 4,058 | 3,998 | 4,014 | 128,200 |
| 2025/04/24 | 4,125 | 4,140 | 4,031 | 4,049 | 123,600 |
| 2025/04/23 | 4,140 | 4,176 | 4,115 | 4,133 | 146,800 |
| 2025/04/22 | 4,105 | 4,176 | 4,105 | 4,140 | 125,300 |
| 2025/04/21 | 4,067 | 4,124 | 4,046 | 4,109 | 122,300 |
| 2025/04/18 | 4,052 | 4,100 | 4,042 | 4,091 | 80,900 |
| 2025/04/17 | 4,009 | 4,020 | 3,959 | 4,020 | 87,900 |
| 2025/04/16 | 4,035 | 4,065 | 3,985 | 4,010 | 158,800 |
| 2025/04/15 | 4,008 | 4,077 | 3,991 | 4,026 | 132,400 |
| 2025/04/14 | 4,086 | 4,097 | 3,971 | 3,978 | 262,800 |
| 2025/04/11 | 4,165 | 4,165 | 3,995 | 4,016 | 381,100 |
| 2025/04/10 | 4,405 | 4,410 | 4,290 | 4,375 | 262,800 |
| 2025/04/09 | 4,465 | 4,485 | 4,095 | 4,195 | 450,500 |
| 2025/04/08 | 4,400 | 4,465 | 4,313 | 4,465 | 332,900 |
| 2025/04/07 | 4,244 | 4,405 | 4,164 | 4,336 | 399,200 |
| 2025/04/04 | 4,433 | 4,459 | 4,369 | 4,441 | 174,500 |
| 2025/04/03 | 4,451 | 4,479 | 4,376 | 4,433 | 259,400 |
| 2025/04/02 | 4,498 | 4,515 | 4,442 | 4,495 | 172,900 |
| 2025/04/01 | 4,510 | 4,527 | 4,487 | 4,489 | 149,500 |
| 2025/03/31 | 4,518 | 4,526 | 4,427 | 4,481 | 185,300 |
| 2025/03/28 | 4,519 | 4,553 | 4,470 | 4,543 | 118,200 |
| 2025/03/27 | 4,540 | 4,588 | 4,511 | 4,588 | 167,600 |
| 2025/03/26 | 4,600 | 4,600 | 4,523 | 4,586 | 198,900 |
| 2025/03/25 | 4,585 | 4,606 | 4,531 | 4,579 | 132,000 |
| 2025/03/24 | 4,716 | 4,717 | 4,547 | 4,575 | 399,800 |
| 2025/03/21 | 4,715 | 4,782 | 4,698 | 4,716 | 351,100 |
| 2025/03/19 | 4,704 | 4,821 | 4,695 | 4,715 | 288,500 |
| 2025/03/18 | 4,735 | 4,824 | 4,685 | 4,691 | 311,400 |
| 2025/03/17 | 4,776 | 4,776 | 4,715 | 4,730 | 235,000 |
| 2025/03/14 | 4,724 | 4,776 | 4,704 | 4,776 | 344,300 |
| 2025/03/13 | 4,790 | 4,795 | 4,738 | 4,786 | 203,900 |
| 2025/03/12 | 4,712 | 4,901 | 4,712 | 4,823 | 415,900 |
| 2025/03/11 | 4,757 | 4,800 | 4,710 | 4,749 | 376,100 |
| 2025/03/10 | 4,793 | 4,801 | 4,727 | 4,757 | 204,600 |
| 2025/03/07 | 4,722 | 4,781 | 4,675 | 4,781 | 277,300 |
| 2025/03/06 | 4,804 | 4,818 | 4,743 | 4,753 | 367,300 |
| 2025/03/05 | 4,671 | 4,809 | 4,654 | 4,804 | 437,600 |
| 2025/03/04 | 4,634 | 4,705 | 4,625 | 4,653 | 268,900 |
| 2025/03/03 | 4,556 | 4,615 | 4,555 | 4,615 | 282,400 |
| 2025/02/28 | 4,585 | 4,659 | 4,480 | 4,552 | 383,900 |
| 2025/02/27 | 4,524 | 4,609 | 4,510 | 4,579 | 569,500 |
| 2025/02/26 | 4,434 | 4,507 | 4,394 | 4,432 | 110,500 |
| 2025/02/25 | 4,382 | 4,394 | 4,355 | 4,383 | 91,500 |
| 2025/02/21 | 4,409 | 4,434 | 4,323 | 4,379 | 120,400 |
| 2025/02/20 | 4,439 | 4,443 | 4,380 | 4,400 | 147,800 |
| 2025/02/19 | 4,460 | 4,530 | 4,420 | 4,492 | 351,400 |
| 2025/02/18 | 4,529 | 4,585 | 4,459 | 4,459 | 175,600 |
| 2025/02/17 | 4,360 | 4,423 | 4,360 | 4,360 | 96,100 |
| 2025/02/14 | 4,302 | 4,347 | 4,297 | 4,347 | 60,400 |
| 2025/02/13 | 4,269 | 4,322 | 4,269 | 4,300 | 81,600 |
| 2025/02/12 | 4,279 | 4,297 | 4,234 | 4,265 | 111,300 |
| 2025/02/10 | 4,239 | 4,275 | 4,198 | 4,250 | 115,200 |
| 2025/02/07 | 4,203 | 4,388 | 4,195 | 4,251 | 205,000 |
| 2025/02/06 | 4,330 | 4,355 | 4,294 | 4,343 | 205,400 |
| 2025/02/05 | 4,200 | 4,278 | 4,195 | 4,278 | 118,200 |
| 2025/02/04 | 4,210 | 4,238 | 4,192 | 4,205 | 88,400 |
| 2025/02/03 | 4,219 | 4,240 | 4,195 | 4,210 | 139,900 |
| 2025/01/31 | 4,265 | 4,268 | 4,215 | 4,220 | 108,600 |
| 2025/01/30 | 4,268 | 4,285 | 4,249 | 4,281 | 111,400 |
| 2025/01/29 | 4,309 | 4,311 | 4,251 | 4,264 | 99,500 |
| 2025/01/28 | 4,336 | 4,336 | 4,287 | 4,319 | 82,400 |
| 2025/01/27 | 4,337 | 4,338 | 4,289 | 4,313 | 64,500 |
| 2025/01/24 | 4,235 | 4,368 | 4,233 | 4,292 | 131,700 |
| 2025/01/23 | 4,231 | 4,254 | 4,194 | 4,235 | 142,600 |
| 2025/01/22 | 4,276 | 4,276 | 4,226 | 4,238 | 103,000 |
| 2025/01/21 | 4,226 | 4,243 | 4,212 | 4,227 | 81,600 |
| 2025/01/20 | 4,259 | 4,282 | 4,226 | 4,233 | 119,800 |
| 2025/01/17 | 4,252 | 4,280 | 4,236 | 4,262 | 90,900 |
| 2025/01/16 | 4,281 | 4,297 | 4,246 | 4,252 | 113,000 |
| 2025/01/15 | 4,269 | 4,297 | 4,244 | 4,281 | 115,000 |
| 2025/01/14 | 4,282 | 4,310 | 4,253 | 4,257 | 146,300 |
| 2025/01/10 | 4,312 | 4,338 | 4,256 | 4,274 | 102,100 |
| 2025/01/09 | 4,438 | 4,440 | 4,290 | 4,318 | 111,100 |
| 2025/01/08 | 4,515 | 4,515 | 4,439 | 4,439 | 130,700 |
| 2025/01/07 | 4,579 | 4,599 | 4,525 | 4,537 | 176,900 |
| 2025/01/06 | 4,515 | 4,603 | 4,483 | 4,577 | 294,000 |
| 2024/12/30 | 4,500 | 4,530 | 4,464 | 4,513 | 202,700 |
| 2024/12/27 | 4,563 | 4,591 | 4,434 | 4,500 | 528,800 |
| 2024/12/26 | 4,163 | 4,174 | 4,143 | 4,174 | 78,900 |
| 2024/12/25 | 4,221 | 4,224 | 4,141 | 4,172 | 63,600 |
| 2024/12/24 | 4,258 | 4,258 | 4,213 | 4,222 | 90,800 |
| 2024/12/23 | 4,237 | 4,271 | 4,221 | 4,257 | 99,600 |
| 2024/12/20 | 4,216 | 4,251 | 4,203 | 4,237 | 192,200 |
| 2024/12/19 | 4,251 | 4,280 | 4,182 | 4,206 | 132,900 |
| 2024/12/18 | 4,310 | 4,326 | 4,282 | 4,303 | 106,800 |
| 2024/12/17 | 4,305 | 4,385 | 4,293 | 4,300 | 188,900 |
| 2024/12/16 | 4,300 | 4,311 | 4,249 | 4,291 | 103,700 |
| 2024/12/13 | 4,319 | 4,347 | 4,293 | 4,312 | 162,900 |
| 2024/12/12 | 4,315 | 4,381 | 4,315 | 4,346 | 207,900 |
| 2024/12/11 | 4,336 | 4,360 | 4,302 | 4,309 | 113,700 |
| 2024/12/10 | 4,390 | 4,403 | 4,266 | 4,336 | 190,800 |
| 2024/12/09 | 4,357 | 4,405 | 4,336 | 4,382 | 228,700 |
| 2024/12/06 | 4,339 | 4,369 | 4,321 | 4,349 | 203,500 |
| 2024/12/05 | 4,265 | 4,321 | 4,256 | 4,321 | 223,700 |
| 2024/12/04 | 4,312 | 4,312 | 4,248 | 4,255 | 141,100 |
| 2024/12/03 | 4,325 | 4,345 | 4,298 | 4,312 | 218,700 |
| 2024/12/02 | 4,314 | 4,331 | 4,282 | 4,317 | 140,300 |
| 2024/11/29 | 4,295 | 4,333 | 4,241 | 4,323 | 147,500 |
| 2024/11/28 | 4,299 | 4,338 | 4,287 | 4,313 | 142,800 |
| 2024/11/27 | 4,307 | 4,353 | 4,259 | 4,290 | 263,800 |
| 2024/11/26 | 4,414 | 4,416 | 4,308 | 4,330 | 280,000 |
| 2024/11/25 | 4,478 | 4,490 | 4,381 | 4,382 | 221,400 |
| 2024/11/22 | 4,453 | 4,498 | 4,417 | 4,461 | 209,000 |
| 2024/11/21 | 4,448 | 4,542 | 4,416 | 4,438 | 245,100 |
| 2024/11/20 | 4,486 | 4,497 | 4,421 | 4,435 | 205,800 |
| 2024/11/19 | 4,530 | 4,544 | 4,442 | 4,502 | 253,000 |
| 2024/11/18 | 4,395 | 4,577 | 4,373 | 4,561 | 392,300 |
| 2024/11/15 | 4,386 | 4,398 | 4,316 | 4,380 | 257,000 |
| 2024/11/14 | 4,369 | 4,420 | 4,310 | 4,376 | 289,000 |
| 2024/11/13 | 4,330 | 4,448 | 4,302 | 4,363 | 451,000 |
| 2024/11/12 | 4,093 | 4,318 | 4,093 | 4,310 | 636,800 |
| 2024/11/11 | 3,939 | 4,075 | 3,935 | 4,042 | 378,900 |
| 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 |