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
1986/12/27 2,012 2,032 1,962 2,012 96,401
1986/12/26 1,902 2,002 1,902 2,002 234,978
1986/12/25 1,912 1,932 1,872 1,912 157,656
1986/12/24 1,912 1,942 1,842 1,912 286,191
1986/12/23 1,982 1,982 1,892 1,922 202,844
1986/12/22 2,041 2,041 1,942 1,982 194,811
1986/12/19 2,061 2,091 2,032 2,051 111,464
1986/12/18 2,061 2,101 2,041 2,041 78,326
1986/12/17 2,151 2,151 2,051 2,091 115,481
1986/12/16 2,061 2,171 2,051 2,151 414,726
1986/12/15 2,051 2,081 2,032 2,061 142,593
1986/12/12 2,022 2,101 2,022 2,091 167,698
1986/12/11 2,071 2,081 2,012 2,012 113,472
1986/12/10 2,022 2,101 2,012 2,061 193,807
1986/12/09 2,041 2,041 2,012 2,041 104,435
1986/12/08 2,051 2,121 2,032 2,081 112,468
1986/12/06 2,041 2,091 2,012 2,091 72,301
1986/12/05 2,041 2,061 2,022 2,041 94,393
1986/12/04 2,081 2,121 2,041 2,081 92,384
1986/12/03 2,111 2,121 2,061 2,121 125,522
1986/12/02 2,121 2,131 2,041 2,101 96,401
1986/12/01 2,161 2,171 2,061 2,091 89,372
1986/11/29 2,131 2,171 2,091 2,171 90,376
1986/11/28 2,002 2,141 1,992 2,141 312,300
1986/11/27 2,061 2,061 1,982 2,012 181,756
1986/11/26 2,091 2,131 2,051 2,061 181,756
1986/11/25 2,141 2,141 2,091 2,121 91,380
1986/11/22 2,131 2,141 2,091 2,131 65,272
1986/11/21 2,151 2,171 2,111 2,171 95,397
1986/11/20 2,101 2,171 2,091 2,171 148,619
1986/11/19 2,101 2,191 2,091 2,091 183,765
1986/11/18 2,071 2,161 2,051 2,131 149,623
1986/11/17 2,221 2,251 2,071 2,111 323,346
1986/11/14 2,390 2,390 2,241 2,251 513,136
1986/11/13 2,280 2,450 2,271 2,410 1,717,146
1986/11/12 2,340 2,360 2,251 2,310 488,031
1986/11/11 2,400 2,450 2,300 2,350 965,016
1986/11/10 2,430 2,480 2,360 2,380 1,759,322
1986/11/07 2,300 2,420 2,271 2,390 2,823,752
1986/11/06 2,181 2,330 2,181 2,261 1,582,586
1986/11/05 2,141 2,181 2,091 2,141 229,957
1986/11/04 2,181 2,251 2,151 2,181 1,136,731
1986/11/01 1,922 2,131 1,922 2,131 743,093
1986/10/31 1,892 1,892 1,832 1,832 105,439
1986/10/30 1,832 1,922 1,832 1,892 321,337
1986/10/29 1,743 1,832 1,743 1,802 224,936
1986/10/28 1,763 1,793 1,703 1,703 108,451
1986/10/27 1,753 1,773 1,733 1,773 107,447
1986/10/25 1,763 1,793 1,743 1,783 64,267
1986/10/24 1,783 1,832 1,763 1,793 105,439
1986/10/23 1,793 1,793 1,743 1,793 49,205
1986/10/22 1,812 1,812 1,743 1,812 40,167
1986/10/21 1,842 1,842 1,773 1,842 76,318
1986/10/20 1,822 1,882 1,793 1,872 69,288
1986/10/17 1,743 1,793 1,703 1,793 36,150
1986/10/16 1,793 1,793 1,733 1,793 55,230
1986/10/15 1,812 1,862 1,793 1,793 48,201
1986/10/14 1,822 1,832 1,773 1,812 73,305
1986/10/13 1,852 1,862 1,793 1,793 21,088
1986/10/09 1,773 1,892 1,773 1,842 116,485
1986/10/08 1,773 1,783 1,753 1,753 83,347
1986/10/07 1,862 1,862 1,753 1,753 38,159
1986/10/06 1,922 1,942 1,822 1,852 107,447
1986/10/04 1,822 1,892 1,793 1,892 195,815
1986/10/03 1,643 1,763 1,643 1,743 161,673
1986/10/02 1,544 1,593 1,524 1,593 242,007
1986/10/01 1,643 1,663 1,494 1,544 269,120
1986/09/30 1,763 1,783 1,643 1,693 140,585
1986/09/29 1,802 1,822 1,783 1,783 120,502
1986/09/27 1,882 1,882 1,822 1,842 88,368
1986/09/26 1,982 1,982 1,892 1,912 106,443
1986/09/25 1,892 1,952 1,852 1,952 205,857
1986/09/24 1,882 1,912 1,882 1,892 82,343
1986/09/22 1,872 1,942 1,852 1,942 55,230
1986/09/19 1,862 1,882 1,842 1,872 155,648
1986/09/18 1,862 1,892 1,852 1,862 147,614
1986/09/17 1,902 1,962 1,862 1,862 128,535
1986/09/16 1,982 1,992 1,922 1,922 128,535
1986/09/12 1,872 1,992 1,862 1,982 196,819
1986/09/11 2,002 2,012 1,912 1,922 266,107
1986/09/10 2,071 2,081 2,002 2,022 190,794
1986/09/09 2,101 2,131 2,081 2,081 119,497
1986/09/08 2,111 2,151 2,101 2,101 82,343
1986/09/06 2,121 2,141 2,111 2,111 52,217
1986/09/05 2,141 2,141 2,121 2,121 84,351
1986/09/04 2,161 2,161 2,131 2,141 105,439
1986/09/03 2,141 2,161 2,141 2,141 91,380
1986/09/02 2,181 2,191 2,161 2,161 77,322
1986/09/01 2,161 2,181 2,151 2,161 44,184
1986/08/30 2,171 2,191 2,151 2,161 89,372
1986/08/29 2,211 2,231 2,171 2,171 103,430
1986/08/28 2,181 2,221 2,181 2,191 113,472
1986/08/27 2,211 2,241 2,171 2,211 46,192
1986/08/26 2,211 2,221 2,171 2,211 81,339
1986/08/25 2,241 2,241 2,191 2,231 28,117
1986/08/23 2,211 2,251 2,171 2,241 70,293
1986/08/22 2,221 2,241 2,141 2,161 229,957
1986/08/21 2,280 2,290 2,201 2,290 74,309
1986/08/20 2,370 2,370 2,290 2,290 160,669
1986/08/19 2,221 2,370 2,201 2,370 163,681
1986/08/18 2,300 2,300 2,201 2,231 94,393
1986/08/15 2,350 2,380 2,290 2,290 110,460
1986/08/14 2,340 2,440 2,330 2,350 668,783
1986/08/13 2,241 2,271 2,221 2,271 69,288
1986/08/12 2,290 2,300 2,201 2,241 76,318
1986/08/11 2,320 2,320 2,261 2,300 122,510
1986/08/08 2,231 2,340 2,191 2,330 512,131
1986/08/07 2,201 2,271 2,141 2,191 256,066
1986/08/06 2,111 2,191 2,101 2,171 202,844
1986/08/05 2,141 2,191 2,091 2,091 194,811
1986/08/04 2,141 2,161 2,131 2,161 113,472
1986/08/02 2,161 2,161 2,151 2,151 41,171
1986/08/01 2,141 2,161 2,141 2,161 96,401
1986/07/31 2,191 2,191 2,151 2,161 73,305
1986/07/30 2,221 2,221 2,171 2,181 103,430
1986/07/29 2,191 2,241 2,181 2,181 147,614
1986/07/28 2,251 2,320 2,241 2,261 159,664
1986/07/26 2,261 2,271 2,211 2,261 261,087
1986/07/25 2,191 2,290 2,151 2,251 219,915
1986/07/24 2,201 2,231 2,141 2,191 405,688
1986/07/23 2,191 2,280 2,181 2,231 46,192
1986/07/22 2,221 2,231 2,181 2,181 92,384
1986/07/21 2,271 2,271 2,201 2,211 47,196
1986/07/19 2,271 2,280 2,211 2,221 46,192
1986/07/18 2,290 2,310 2,181 2,191 140,585
1986/07/17 2,350 2,360 2,271 2,290 154,644
1986/07/16 2,271 2,390 2,271 2,360 498,073
1986/07/15 2,251 2,261 2,191 2,191 55,230
1986/07/14 2,191 2,231 2,171 2,171 43,180
1986/07/11 2,171 2,211 2,171 2,191 111,464
1986/07/10 2,221 2,241 2,151 2,191 76,318
1986/07/09 2,290 2,290 2,171 2,181 50,209
1986/07/08 2,151 2,310 2,151 2,310 91,380
1986/07/07 2,201 2,221 2,151 2,151 67,280
1986/07/05 2,181 2,191 2,151 2,191 47,196
1986/07/04 2,141 2,241 2,131 2,141 113,472
1986/07/03 2,191 2,191 2,121 2,131 161,673
1986/07/02 2,171 2,191 2,171 2,191 36,150
1986/07/01 2,201 2,201 2,171 2,191 82,343
1986/06/30 2,241 2,241 2,201 2,221 52,217
1986/06/28 2,151 2,241 2,151 2,241 102,426
1986/06/27 2,131 2,181 2,131 2,131 267,112
1986/06/26 2,201 2,211 2,171 2,171 178,744
1986/06/25 2,221 2,231 2,201 2,201 40,167
1986/06/24 2,201 2,231 2,191 2,231 73,305
1986/06/23 2,221 2,221 2,191 2,201 78,326
1986/06/21 2,231 2,231 2,211 2,221 46,192
1986/06/20 2,251 2,261 2,241 2,251 76,318
1986/06/19 2,241 2,271 2,241 2,251 87,364
1986/06/18 2,261 2,261 2,241 2,241 47,196
1986/06/17 2,261 2,261 2,241 2,241 182,761
1986/06/16 2,271 2,310 2,261 2,261 166,694
1986/06/13 2,251 2,280 2,251 2,261 62,259
1986/06/12 2,290 2,290 2,251 2,251 77,322
1986/06/11 2,280 2,310 2,261 2,280 109,456
1986/06/10 2,261 2,350 2,261 2,261 83,347
1986/06/09 2,261 2,360 2,261 2,261 65,272
1986/06/07 2,310 2,310 2,261 2,261 64,267
1986/06/06 2,271 2,360 2,251 2,340 119,497
1986/06/05 2,290 2,300 2,261 2,261 88,368
1986/06/04 2,271 2,290 2,241 2,261 189,790
1986/06/03 2,340 2,340 2,290 2,310 53,221
1986/06/02 2,340 2,390 2,300 2,390 61,255
1986/05/31 2,300 2,390 2,300 2,380 58,242
1986/05/30 2,360 2,360 2,310 2,340 161,673
1986/05/29 2,280 2,280 2,201 2,201 627,612
1986/05/28 2,410 2,410 2,290 2,290 305,270
1986/05/27 2,430 2,440 2,400 2,430 57,238
1986/05/26 2,420 2,460 2,350 2,460 127,531
1986/05/24 2,390 2,440 2,350 2,440 83,347
1986/05/23 2,410 2,440 2,390 2,390 75,313
1986/05/22 2,400 2,410 2,390 2,400 34,142
1986/05/21 2,430 2,460 2,380 2,380 96,401
1986/05/20 2,420 2,440 2,400 2,420 48,201
1986/05/19 2,420 2,460 2,400 2,460 36,150
1986/05/17 2,430 2,460 2,400 2,420 72,301
1986/05/16 2,470 2,519 2,400 2,400 51,213
1986/05/15 2,400 2,470 2,390 2,470 55,230
1986/05/14 2,460 2,470 2,410 2,410 39,163
1986/05/13 2,400 2,440 2,400 2,420 59,247
1986/05/12 2,460 2,490 2,430 2,430 58,242
1986/05/09 2,539 2,539 2,450 2,490 102,426
1986/05/08 2,539 2,559 2,519 2,549 56,234
1986/05/07 2,579 2,589 2,490 2,510 249,036
1986/05/06 2,719 2,719 2,609 2,609 194,811
1986/05/02 2,699 2,709 2,669 2,689 290,208
1986/05/01 2,679 2,699 2,649 2,699 307,279
1986/04/30 2,639 2,719 2,629 2,649 338,408
1986/04/28 2,659 2,689 2,579 2,619 151,631
1986/04/26 2,709 2,709 2,599 2,619 498,073
1986/04/25 2,529 2,758 2,529 2,709 1,368,696
1986/04/24 2,500 2,529 2,480 2,500 416,734
1986/04/23 2,440 2,519 2,440 2,440 369,538
1986/04/22 2,290 2,490 2,280 2,440 482,006
1986/04/21 2,370 2,370 2,290 2,290 41,171
1986/04/19 2,360 2,380 2,340 2,380 68,284
1986/04/18 2,271 2,340 2,241 2,300 140,585
1986/04/17 2,211 2,290 2,211 2,271 125,522
1986/04/16 2,241 2,261 2,201 2,231 57,238
1986/04/15 2,300 2,320 2,241 2,241 137,573
1986/04/14 2,290 2,330 2,271 2,300 71,297
1986/04/11 2,290 2,300 2,241 2,271 61,255
1986/04/10 2,350 2,370 2,290 2,340 39,163
1986/04/09 2,290 2,360 2,271 2,310 125,522
1986/04/08 2,290 2,290 2,241 2,290 70,293
1986/04/07 2,360 2,370 2,290 2,290 48,201
1986/04/05 2,350 2,360 2,310 2,360 25,104
1986/04/04 2,350 2,380 2,290 2,290 156,652
1986/04/03 2,390 2,390 2,340 2,340 17,071
1986/04/02 2,400 2,420 2,350 2,350 50,209
1986/04/01 2,340 2,440 2,320 2,440 99,414
1986/03/31 2,410 2,470 2,390 2,400 94,393
1986/03/29 2,360 2,380 2,310 2,370 32,134
1986/03/28 2,380 2,390 2,320 2,320 54,226
1986/03/27 2,440 2,490 2,390 2,430 501,085
1986/03/26 2,231 2,400 2,221 2,400 402,676
1986/03/25 2,171 2,191 2,081 2,191 347,446
1986/03/24 2,251 2,251 2,171 2,171 140,585
1986/03/22 2,221 2,251 2,191 2,251 106,443
1986/03/20 2,330 2,330 2,241 2,241 68,284
1986/03/19 2,241 2,320 2,241 2,290 111,464
1986/03/18 2,310 2,310 2,221 2,221 103,430
1986/03/17 2,370 2,370 2,290 2,310 59,247
1986/03/15 2,330 2,380 2,280 2,340 102,426
1986/03/14 2,261 2,370 2,181 2,370 330,375
1986/03/13 2,340 2,360 2,271 2,271 367,530
1986/03/12 2,470 2,470 2,370 2,370 130,543
1986/03/11 2,390 2,460 2,380 2,460 103,430
1986/03/10 2,430 2,430 2,380 2,390 128,535
1986/03/07 2,440 2,490 2,430 2,430 199,832
1986/03/06 2,539 2,539 2,420 2,420 83,347
1986/03/05 2,519 2,579 2,500 2,579 94,393
1986/03/04 2,599 2,599 2,500 2,500 96,401
1986/03/03 2,539 2,639 2,529 2,559 233,974
1986/03/01 2,500 2,529 2,500 2,529 89,372
1986/02/28 2,579 2,609 2,500 2,529 237,990
1986/02/27 2,500 2,569 2,500 2,529 171,715
1986/02/26 2,460 2,529 2,450 2,480 183,765
1986/02/25 2,480 2,480 2,440 2,480 84,351
1986/02/24 2,510 2,510 2,450 2,490 74,309
1986/02/22 2,480 2,510 2,470 2,470 124,518
1986/02/21 2,410 2,500 2,410 2,470 138,577
1986/02/20 2,430 2,460 2,390 2,400 192,802
1986/02/19 2,480 2,490 2,390 2,430 130,543
1986/02/18 2,490 2,490 2,390 2,490 322,342
1986/02/17 2,539 2,569 2,519 2,519 112,468
1986/02/15 2,559 2,569 2,539 2,559 79,330
1986/02/14 2,549 2,589 2,539 2,569 93,389
1986/02/13 2,579 2,589 2,539 2,539 137,573
1986/02/12 2,599 2,649 2,549 2,549 70,293
1986/02/10 2,679 2,679 2,639 2,639 53,221
1986/02/07 2,739 2,778 2,679 2,679 120,502
1986/02/06 2,778 2,788 2,739 2,739 149,623
1986/02/05 2,788 2,818 2,749 2,788 211,882
1986/02/04 2,729 2,788 2,719 2,768 162,677
1986/02/03 2,758 2,838 2,719 2,768 122,510
1986/02/01 2,848 2,858 2,749 2,749 230,961
1986/01/31 2,719 2,868 2,659 2,808 579,411
1986/01/30 2,599 2,739 2,579 2,739 219,915
1986/01/29 2,609 2,629 2,539 2,569 162,677
1986/01/28 2,519 2,679 2,519 2,679 147,614
1986/01/27 2,519 2,539 2,500 2,510 72,301
1986/01/25 2,529 2,539 2,500 2,510 120,502
1986/01/24 2,559 2,609 2,519 2,539 124,518
1986/01/23 2,539 2,539 2,510 2,539 80,334
1986/01/22 2,519 2,569 2,500 2,510 103,430
1986/01/21 2,579 2,589 2,519 2,549 105,439
1986/01/20 2,589 2,629 2,539 2,609 58,242
1986/01/18 2,609 2,629 2,569 2,579 153,639
1986/01/17 2,539 2,679 2,539 2,649 225,940
1986/01/16 2,500 2,549 2,500 2,500 130,543
1986/01/14 2,599 2,599 2,490 2,529 199,832
1986/01/13 2,589 2,619 2,569 2,609 47,196
1986/01/10 2,729 2,729 2,619 2,629 127,531
1986/01/09 2,569 2,699 2,559 2,689 127,531
1986/01/08 2,629 2,629 2,559 2,589 149,623
1986/01/07 2,639 2,669 2,529 2,549 105,439
1986/01/06 2,629 2,689 2,629 2,669 67,280
1986/01/04 2,699 2,709 2,629 2,629 123,514

このページの先頭へ