日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 2,739 2,798 2,709 2,709 134,560
1985/12/27 2,709 2,768 2,709 2,739 137,573
1985/12/26 2,778 2,898 2,778 2,788 337,404
1985/12/25 2,719 2,788 2,709 2,768 78,326
1985/12/24 2,768 2,768 2,689 2,758 123,514
1985/12/23 2,828 2,838 2,768 2,768 54,226
1985/12/21 2,709 2,858 2,699 2,838 96,401
1985/12/20 2,699 2,768 2,699 2,709 118,493
1985/12/19 2,749 2,758 2,699 2,709 88,368
1985/12/18 2,778 2,798 2,739 2,768 132,552
1985/12/17 2,848 2,868 2,788 2,798 95,397
1985/12/16 2,828 2,878 2,818 2,878 115,481
1985/12/13 2,868 2,878 2,808 2,848 92,384
1985/12/12 2,798 2,918 2,798 2,848 108,451
1985/12/11 2,938 2,948 2,808 2,808 118,493
1985/12/10 2,908 2,948 2,878 2,938 100,418
1985/12/09 3,057 3,067 2,928 2,997 60,251
1985/12/07 2,978 3,037 2,928 3,017 118,493
1985/12/06 2,978 2,988 2,918 2,978 174,727
1985/12/05 2,988 3,057 2,908 2,908 248,032
1985/12/04 3,027 3,127 3,007 3,007 758,155
1985/12/03 3,017 3,017 2,958 2,997 416,734
1985/12/02 2,868 3,057 2,838 3,037 487,027
1985/11/30 2,709 2,918 2,709 2,828 236,986
1985/11/29 2,699 2,739 2,669 2,689 146,610
1985/11/28 2,768 2,768 2,689 2,739 86,359
1985/11/27 2,739 2,838 2,729 2,729 197,823
1985/11/26 2,808 2,878 2,709 2,739 138,577
1985/11/25 2,719 2,778 2,699 2,768 104,435
1985/11/22 2,788 2,788 2,739 2,758 86,359
1985/11/21 2,768 2,838 2,689 2,788 188,786
1985/11/20 2,918 2,938 2,719 2,798 108,451
1985/11/19 2,898 2,968 2,848 2,968 152,635
1985/11/18 3,017 3,087 2,978 2,978 98,410
1985/11/16 3,157 3,157 2,997 2,997 116,485
1985/11/15 3,117 3,207 3,067 3,157 467,947
1985/11/14 3,097 3,127 2,968 3,087 280,166
1985/11/13 2,968 3,137 2,968 3,097 417,739
1985/11/12 3,007 3,037 2,968 3,017 71,297
1985/11/11 3,047 3,077 3,037 3,047 61,255
1985/11/08 3,127 3,137 3,047 3,077 253,053
1985/11/07 3,017 3,147 2,968 3,087 311,296
1985/11/06 3,037 3,047 2,898 3,017 207,865
1985/11/05 3,097 3,117 3,047 3,087 76,318
1985/11/02 3,207 3,207 3,137 3,187 75,313
1985/11/01 3,187 3,246 3,077 3,197 281,170
1985/10/31 3,157 3,207 3,107 3,137 221,924
1985/10/30 3,207 3,217 3,107 3,207 173,723
1985/10/29 3,336 3,336 3,147 3,157 426,776
1985/10/28 3,376 3,426 3,276 3,286 508,115
1985/10/26 3,187 3,336 3,147 3,326 252,049
1985/10/25 3,117 3,236 3,097 3,197 443,847
1985/10/24 3,067 3,177 3,037 3,067 254,057
1985/10/23 3,227 3,236 3,087 3,117 191,798
1985/10/22 3,286 3,326 3,177 3,236 388,617
1985/10/21 3,286 3,336 3,246 3,306 281,170
1985/10/19 3,336 3,366 3,306 3,306 251,045
1985/10/18 3,416 3,495 3,316 3,386 892,715
1985/10/17 3,366 3,495 3,306 3,396 1,491,206
1985/10/16 3,276 3,406 3,217 3,376 1,401,834
1985/10/15 3,227 3,296 3,177 3,266 731,042
1985/10/14 3,286 3,356 3,256 3,276 1,497,231
1985/10/11 3,187 3,306 3,167 3,296 1,634,804
1985/10/09 3,047 3,227 3,007 3,217 909,786
1985/10/08 3,087 3,127 2,997 3,037 397,655
1985/10/07 3,087 3,187 3,057 3,077 754,139
1985/10/05 3,037 3,137 3,007 3,087 1,255,224
1985/10/04 2,888 3,037 2,858 3,007 1,457,064
1985/10/03 2,778 2,928 2,778 2,838 282,174
1985/10/02 2,739 2,808 2,699 2,778 141,589
1985/10/01 2,669 2,739 2,639 2,739 171,715
1985/09/30 2,768 2,818 2,659 2,739 137,573
1985/09/28 2,778 2,788 2,729 2,739 89,372
1985/09/27 2,938 2,938 2,709 2,778 247,028
1985/09/26 2,898 2,938 2,848 2,918 649,704
1985/09/25 2,768 2,838 2,639 2,639 256,066
1985/09/24 2,788 2,798 2,729 2,729 124,518
1985/09/21 2,928 2,928 2,848 2,848 167,698
1985/09/20 2,988 2,988 2,838 2,938 737,068
1985/09/19 2,569 2,938 2,539 2,938 409,705
1985/09/18 2,589 2,609 2,539 2,539 150,627
1985/09/17 2,669 2,669 2,490 2,629 155,648
1985/09/13 2,838 2,848 2,559 2,629 227,949
1985/09/12 2,788 2,918 2,768 2,878 205,857
1985/09/11 2,818 2,968 2,808 2,808 374,559
1985/09/10 2,918 2,918 2,798 2,848 317,321
1985/09/09 3,017 3,017 2,908 2,958 375,563
1985/09/07 3,077 3,107 3,017 3,047 1,057,401
1985/09/06 2,938 3,067 2,908 3,057 1,679,992
1985/09/05 2,948 2,978 2,888 2,898 1,056,396
1985/09/04 2,818 3,017 2,788 2,988 2,481,327
1985/09/03 2,719 2,808 2,659 2,778 1,325,517
1985/09/02 2,729 2,798 2,689 2,689 1,171,877
1985/08/31 2,569 2,689 2,510 2,649 775,226
1985/08/30 2,440 2,609 2,420 2,490 1,558,486
1985/08/29 2,241 2,410 2,241 2,360 739,076
1985/08/28 2,111 2,161 2,091 2,161 225,940
1985/08/27 2,111 2,121 2,091 2,121 102,426
1985/08/26 2,171 2,181 2,111 2,121 58,242
1985/08/24 2,131 2,211 2,131 2,181 41,171
1985/08/23 2,141 2,211 2,121 2,131 119,497
1985/08/22 2,131 2,151 2,111 2,111 86,359
1985/08/21 2,141 2,141 2,111 2,121 60,251
1985/08/20 2,151 2,161 2,141 2,151 50,209
1985/08/19 2,201 2,201 2,141 2,141 64,267
1985/08/17 2,191 2,211 2,161 2,181 51,213
1985/08/16 2,141 2,231 2,141 2,211 66,276
1985/08/15 2,141 2,161 2,121 2,121 55,230
1985/08/14 2,141 2,211 2,141 2,141 94,393
1985/08/13 2,151 2,171 2,121 2,171 59,247
1985/08/12 2,191 2,191 2,091 2,191 102,426
1985/08/09 2,151 2,191 2,151 2,191 60,251
1985/08/08 2,161 2,191 2,141 2,141 87,364
1985/08/07 2,141 2,191 2,121 2,171 156,652
1985/08/06 2,191 2,191 2,151 2,151 87,364
1985/08/05 2,191 2,221 2,171 2,171 31,130
1985/08/03 2,241 2,241 2,171 2,171 44,184
1985/08/02 2,290 2,290 2,191 2,261 70,293
1985/08/01 2,300 2,340 2,201 2,251 244,016
1985/07/31 2,191 2,271 2,191 2,261 137,573
1985/07/30 2,181 2,241 2,151 2,191 119,497
1985/07/29 2,211 2,251 2,131 2,151 129,539
1985/07/27 2,191 2,251 2,171 2,251 135,564
1985/07/26 2,131 2,231 2,131 2,131 234,978
1985/07/25 2,181 2,191 2,111 2,151 86,359
1985/07/24 2,201 2,231 2,181 2,181 73,305
1985/07/23 2,330 2,330 2,201 2,261 58,242
1985/07/22 2,330 2,330 2,161 2,300 185,773
1985/07/20 2,380 2,380 2,300 2,300 199,832
1985/07/19 2,111 2,430 2,111 2,430 539,244
1985/07/18 2,191 2,191 2,091 2,151 36,150
1985/07/17 2,161 2,181 2,141 2,181 85,355
1985/07/16 2,141 2,171 2,091 2,141 58,242
1985/07/15 2,151 2,151 1,972 2,091 125,522
1985/07/12 2,071 2,151 2,051 2,091 64,267
1985/07/11 2,171 2,171 2,012 2,071 92,384
1985/07/10 2,032 2,280 2,032 2,191 276,149
1985/07/09 1,992 2,061 1,992 2,022 130,543
1985/07/08 2,151 2,151 2,002 2,091 82,343
1985/07/06 2,131 2,131 2,091 2,111 31,130
1985/07/05 2,091 2,191 2,081 2,191 83,347
1985/07/04 2,191 2,191 2,141 2,161 64,267
1985/07/03 2,191 2,211 2,181 2,211 54,226
1985/07/02 2,221 2,241 2,181 2,231 103,430
1985/07/01 2,231 2,251 2,171 2,221 130,543
1985/06/29 2,241 2,261 2,221 2,251 66,276
1985/06/28 2,251 2,290 2,251 2,251 41,171
1985/06/27 2,320 2,320 2,241 2,290 96,401
1985/06/26 2,440 2,440 2,290 2,370 219,915
1985/06/25 2,370 2,440 2,320 2,400 209,873
1985/06/24 2,310 2,390 2,290 2,370 150,627
1985/06/22 2,251 2,271 2,211 2,271 31,130
1985/06/21 2,231 2,271 2,191 2,221 83,347
1985/06/20 2,231 2,241 2,191 2,231 33,138
1985/06/19 2,191 2,271 2,191 2,271 130,543
1985/06/18 2,201 2,221 2,181 2,211 90,376
1985/06/17 2,211 2,231 2,211 2,231 35,146
1985/06/15 2,251 2,330 2,241 2,330 54,226
1985/06/14 2,211 2,310 2,211 2,290 99,414
1985/06/13 2,191 2,241 2,191 2,241 97,405
1985/06/12 2,271 2,271 2,211 2,211 64,267
1985/06/11 2,221 2,310 2,211 2,310 96,401
1985/06/10 2,191 2,241 2,181 2,201 76,318
1985/06/07 2,231 2,231 2,151 2,191 200,836
1985/06/06 2,350 2,370 2,211 2,231 109,456
1985/06/05 2,340 2,370 2,290 2,330 259,078
1985/06/04 2,191 2,380 2,171 2,380 296,233
1985/06/03 2,290 2,310 2,171 2,191 177,740
1985/06/01 2,410 2,420 2,280 2,310 89,372
1985/05/31 2,430 2,480 2,420 2,420 135,564
1985/05/30 2,519 2,529 2,430 2,430 119,497
1985/05/29 2,529 2,609 2,510 2,510 134,560
1985/05/28 2,529 2,639 2,490 2,569 101,422
1985/05/27 2,539 2,579 2,490 2,490 101,422
1985/05/25 2,639 2,639 2,569 2,579 44,184
1985/05/24 2,589 2,689 2,569 2,639 182,761
1985/05/23 2,599 2,619 2,539 2,589 122,510
1985/05/22 2,529 2,659 2,500 2,619 161,673
1985/05/21 2,500 2,559 2,490 2,529 161,673
1985/05/20 2,549 2,569 2,510 2,539 156,652
1985/05/18 2,649 2,659 2,589 2,599 119,497
1985/05/17 2,609 2,699 2,609 2,609 95,397
1985/05/16 2,629 2,659 2,589 2,629 66,276
1985/05/15 2,689 2,709 2,619 2,639 106,443
1985/05/14 2,609 2,818 2,609 2,749 289,204
1985/05/13 2,689 2,689 2,589 2,649 66,276
1985/05/10 2,589 2,709 2,589 2,689 115,481
1985/05/09 2,669 2,689 2,609 2,629 76,318
1985/05/08 2,749 2,749 2,639 2,729 100,418
1985/05/07 2,788 2,788 2,709 2,709 140,585
1985/05/04 2,749 2,818 2,739 2,818 124,518
1985/05/02 2,818 2,858 2,778 2,788 105,439
1985/05/01 2,758 2,908 2,709 2,898 289,204
1985/04/30 2,778 2,788 2,699 2,758 125,522
1985/04/27 2,848 2,848 2,709 2,798 180,752
1985/04/26 2,968 2,968 2,768 2,828 550,290
1985/04/25 2,888 3,017 2,838 2,938 576,399
1985/04/24 2,997 3,037 2,838 2,858 1,322,504
1985/04/23 2,539 2,918 2,490 2,918 767,193
1985/04/22 2,699 2,709 2,549 2,579 261,087
1985/04/20 2,400 2,689 2,400 2,679 410,709
1985/04/19 2,191 2,420 2,091 2,410 272,133
1985/04/18 2,320 2,330 1,982 2,241 232,970
1985/04/17 2,320 2,360 2,280 2,330 258,074
1985/04/16 2,480 2,480 2,280 2,390 96,401
1985/04/15 2,549 2,549 2,440 2,500 108,451
1985/04/12 2,400 2,539 2,390 2,510 160,669
1985/04/11 2,490 2,519 2,400 2,420 82,343
1985/04/10 2,440 2,470 2,400 2,470 97,405
1985/04/09 2,539 2,539 2,440 2,460 85,355
1985/04/08 2,589 2,589 2,490 2,500 61,255
1985/04/06 2,549 2,589 2,519 2,559 27,113
1985/04/05 2,539 2,639 2,510 2,510 93,389
1985/04/04 2,599 2,599 2,490 2,500 167,698
1985/04/03 2,589 2,629 2,539 2,559 137,573
1985/04/02 2,739 2,749 2,639 2,659 95,397
1985/04/01 2,888 2,888 2,788 2,788 140,585
1985/03/30 2,828 2,888 2,828 2,868 213,890
1985/03/29 2,798 2,828 2,739 2,828 227,949
1985/03/28 2,768 2,788 2,709 2,758 183,765
1985/03/27 2,739 2,739 2,659 2,729 585,436
1985/03/26 2,510 2,699 2,510 2,659 363,513
1985/03/25 2,629 2,629 2,500 2,539 137,573
1985/03/23 2,649 2,659 2,589 2,589 163,681
1985/03/22 2,500 2,729 2,500 2,679 417,739
1985/03/20 2,390 2,460 2,370 2,460 473,973
1985/03/19 2,300 2,529 2,300 2,310 753,134
1985/03/18 2,519 2,549 2,280 2,280 384,601
1985/03/16 2,768 2,768 2,599 2,679 170,710
1985/03/15 2,898 2,918 2,719 2,788 466,943
1985/03/14 3,017 3,027 2,948 2,948 107,447
1985/03/13 3,087 3,107 2,997 2,997 166,694
1985/03/12 2,948 3,127 2,948 3,037 247,028
1985/03/11 3,137 3,147 2,997 2,997 221,924
1985/03/08 3,157 3,256 3,047 3,187 239,999
1985/03/07 3,356 3,406 3,207 3,207 208,869
1985/03/06 3,356 3,505 3,356 3,406 236,986
1985/03/05 3,396 3,406 3,346 3,366 128,535
1985/03/04 3,446 3,456 3,366 3,366 210,878
1985/03/02 3,515 3,585 3,396 3,396 194,811
1985/03/01 3,734 3,734 3,505 3,585 689,871
1985/02/28 3,406 3,555 3,396 3,555 356,484
1985/02/27 3,466 3,505 3,426 3,456 251,045
1985/02/26 3,456 3,525 3,436 3,436 256,066
1985/02/25 3,475 3,505 3,396 3,396 189,790
1985/02/23 3,456 3,525 3,436 3,436 174,727
1985/02/22 3,446 3,515 3,446 3,475 237,990
1985/02/21 3,625 3,625 3,485 3,495 358,492
1985/02/20 3,466 3,665 3,446 3,575 380,584
1985/02/19 3,495 3,535 3,466 3,466 376,567
1985/02/18 3,685 3,685 3,505 3,505 137,573
1985/02/16 3,655 3,734 3,615 3,734 151,631
1985/02/15 3,734 3,774 3,635 3,705 311,296
1985/02/14 3,675 3,784 3,605 3,784 273,137
1985/02/13 3,804 3,804 3,655 3,675 268,116
1985/02/12 3,814 3,844 3,744 3,824 621,587
1985/02/08 3,774 3,884 3,754 3,754 1,186,940
1985/02/07 3,535 3,734 3,535 3,724 417,739
1985/02/06 3,436 3,625 3,436 3,565 172,719
1985/02/05 3,515 3,555 3,336 3,386 348,450
1985/02/04 3,645 3,645 3,545 3,555 234,978
1985/02/02 3,635 3,705 3,595 3,645 191,798
1985/02/01 3,824 3,824 3,615 3,635 359,496
1985/01/31 3,924 3,924 3,774 3,774 599,495
1985/01/30 3,685 3,884 3,625 3,884 729,034
1985/01/29 3,764 3,774 3,575 3,575 443,847
1985/01/28 3,734 3,734 3,565 3,724 414,726
1985/01/26 3,864 3,864 3,685 3,685 439,830
1985/01/25 3,904 3,914 3,734 3,884 650,708
1985/01/24 3,973 4,003 3,834 3,854 1,766,351
1985/01/23 3,695 3,944 3,695 3,924 1,815,556
1985/01/22 3,764 3,814 3,645 3,705 785,268
1985/01/21 3,714 3,764 3,675 3,714 613,553
1985/01/19 3,605 3,714 3,595 3,705 459,914
1985/01/18 3,485 3,605 3,485 3,555 279,162
1985/01/17 3,495 3,615 3,446 3,535 183,765
1985/01/16 3,585 3,585 3,436 3,446 117,489
1985/01/14 3,675 3,675 3,585 3,615 271,128
1985/01/11 3,416 3,705 3,416 3,615 375,563
1985/01/10 3,555 3,585 3,436 3,436 158,660
1985/01/09 3,724 3,724 3,456 3,456 411,713
1985/01/08 3,625 3,724 3,605 3,625 668,783
1985/01/07 3,326 3,625 3,227 3,585 303,262
1985/01/05 3,306 3,376 3,276 3,276 69,288
1985/01/04 3,595 3,595 3,406 3,456 72,301

このページの先頭へ