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
1989/12/29 2,778 2,788 2,749 2,778 500,081
1989/12/28 2,749 2,778 2,699 2,778 1,301,416
1989/12/27 2,619 2,749 2,619 2,749 2,583,753
1989/12/26 2,539 2,589 2,539 2,589 423,764
1989/12/25 2,559 2,599 2,539 2,559 166,694
1989/12/22 2,599 2,619 2,519 2,599 569,370
1989/12/21 2,579 2,579 2,529 2,579 380,584
1989/12/20 2,529 2,639 2,519 2,589 1,611,708
1989/12/19 2,410 2,519 2,340 2,519 704,934
1989/12/18 2,380 2,420 2,380 2,410 200,836
1989/12/15 2,390 2,420 2,380 2,390 91,380
1989/12/14 2,400 2,420 2,390 2,390 92,384
1989/12/13 2,400 2,420 2,390 2,420 101,422
1989/12/12 2,430 2,450 2,400 2,400 158,660
1989/12/11 2,410 2,450 2,390 2,450 191,798
1989/12/08 2,430 2,450 2,380 2,450 196,819
1989/12/07 2,350 2,430 2,350 2,390 74,309
1989/12/06 2,370 2,420 2,370 2,390 192,802
1989/12/05 2,390 2,400 2,340 2,340 181,756
1989/12/04 2,430 2,430 2,320 2,320 69,288
1989/12/01 2,410 2,430 2,350 2,430 84,351
1989/11/30 2,390 2,410 2,360 2,400 242,007
1989/11/29 2,430 2,440 2,400 2,440 205,857
1989/11/28 2,410 2,440 2,400 2,400 111,464
1989/11/27 2,450 2,450 2,400 2,430 44,184
1989/11/24 2,400 2,490 2,400 2,400 122,510
1989/11/22 2,480 2,480 2,400 2,440 201,840
1989/11/21 2,410 2,450 2,400 2,440 132,552
1989/11/20 2,450 2,470 2,390 2,450 119,497
1989/11/17 2,470 2,490 2,430 2,450 247,028
1989/11/16 2,480 2,569 2,450 2,490 1,723,171
1989/11/15 2,380 2,440 2,370 2,440 895,728
1989/11/14 2,370 2,380 2,330 2,370 340,417
1989/11/13 2,271 2,340 2,261 2,330 195,815
1989/11/10 2,271 2,271 2,241 2,271 69,288
1989/11/09 2,251 2,290 2,241 2,241 71,297
1989/11/08 2,231 2,310 2,211 2,211 123,514
1989/11/07 2,211 2,211 2,151 2,151 118,493
1989/11/06 2,271 2,271 2,211 2,211 25,104
1989/11/02 2,241 2,290 2,241 2,241 37,155
1989/11/01 2,290 2,290 2,241 2,241 70,293
1989/10/31 2,241 2,320 2,231 2,241 89,372
1989/10/30 2,241 2,241 2,211 2,231 52,217
1989/10/27 2,300 2,310 2,251 2,251 137,573
1989/10/26 2,310 2,330 2,290 2,310 87,364
1989/10/25 2,350 2,360 2,290 2,310 82,343
1989/10/24 2,380 2,400 2,340 2,360 112,468
1989/10/23 2,340 2,390 2,320 2,320 78,326
1989/10/20 2,380 2,410 2,340 2,340 156,652
1989/10/19 2,320 2,380 2,320 2,340 92,384
1989/10/18 2,350 2,380 2,320 2,320 107,447
1989/10/17 2,340 2,390 2,320 2,380 91,380
1989/10/16 2,330 2,400 2,290 2,290 368,534
1989/10/13 2,390 2,410 2,300 2,410 434,810
1989/10/12 2,340 2,400 2,320 2,380 176,736
1989/10/11 2,440 2,440 2,340 2,380 188,786
1989/10/09 2,370 2,470 2,370 2,460 698,909
1989/10/06 2,400 2,420 2,340 2,410 371,546
1989/10/05 2,410 2,460 2,340 2,410 1,373,717
1989/10/04 2,370 2,410 2,320 2,390 1,320,496
1989/10/03 2,280 2,360 2,241 2,330 474,977
1989/10/02 2,290 2,310 2,280 2,280 617,570
1989/09/29 2,141 2,320 2,131 2,310 1,621,749
1989/09/28 2,141 2,171 2,101 2,101 446,860
1989/09/27 2,091 2,141 2,061 2,141 199,832
1989/09/26 2,111 2,171 2,081 2,121 576,399
1989/09/25 2,081 2,081 2,012 2,012 183,765
1989/09/22 2,002 2,091 1,992 2,091 213,890
1989/09/21 2,002 2,032 1,992 2,022 112,468
1989/09/20 2,061 2,061 1,992 2,002 88,368
1989/09/19 2,091 2,091 2,041 2,041 56,234
1989/09/18 2,121 2,121 2,051 2,091 87,364
1989/09/14 2,002 2,091 1,992 2,091 100,418
1989/09/13 2,032 2,041 1,992 2,002 159,664
1989/09/12 2,041 2,091 2,041 2,051 152,635
1989/09/11 2,071 2,111 2,051 2,071 193,807
1989/09/08 2,141 2,141 2,071 2,101 87,364
1989/09/07 2,061 2,141 2,041 2,131 204,853
1989/09/06 2,032 2,091 2,032 2,051 109,456
1989/09/05 2,012 2,071 1,992 2,071 133,556
1989/09/04 2,091 2,091 2,002 2,002 66,276
1989/09/01 2,071 2,121 2,041 2,071 144,602
1989/08/31 2,151 2,181 2,041 2,041 1,110,622
1989/08/30 2,081 2,181 2,041 2,151 642,675
1989/08/29 2,012 2,091 1,972 2,091 185,773
1989/08/28 2,022 2,022 1,952 1,952 109,456
1989/08/25 1,952 2,012 1,952 2,002 237,990
1989/08/24 1,952 1,982 1,952 1,982 113,472
1989/08/23 1,992 2,002 1,942 1,992 179,748
1989/08/22 2,022 2,071 2,002 2,032 133,556
1989/08/21 2,091 2,111 2,071 2,101 104,435
1989/08/18 2,121 2,121 2,091 2,111 150,627
1989/08/17 2,111 2,141 2,091 2,121 335,396
1989/08/16 2,091 2,121 2,081 2,121 209,873
1989/08/15 2,121 2,151 2,101 2,111 389,622
1989/08/14 2,121 2,141 2,071 2,141 262,091
1989/08/11 2,131 2,151 2,101 2,141 743,093
1989/08/10 2,051 2,181 2,051 2,101 1,873,798
1989/08/09 2,002 2,081 1,992 2,071 372,550
1989/08/08 2,061 2,071 2,002 2,022 431,797
1989/08/07 1,992 2,061 1,982 2,041 435,814
1989/08/04 2,061 2,061 1,982 2,032 778,239
1989/08/03 2,032 2,141 2,012 2,051 3,087,851
1989/08/02 1,852 2,041 1,852 1,952 2,265,428
1989/08/01 1,773 1,872 1,743 1,822 757,151
1989/07/31 1,773 1,783 1,753 1,773 68,284
1989/07/28 1,763 1,773 1,743 1,743 70,293
1989/07/27 1,733 1,783 1,723 1,763 209,873
1989/07/26 1,693 1,743 1,693 1,713 60,251
1989/07/25 1,683 1,693 1,663 1,693 30,125
1989/07/24 1,683 1,683 1,643 1,683 39,163
1989/07/21 1,703 1,723 1,653 1,693 46,192
1989/07/20 1,693 1,703 1,673 1,703 50,209
1989/07/19 1,653 1,693 1,643 1,673 34,142
1989/07/18 1,643 1,653 1,643 1,653 18,075
1989/07/17 1,683 1,693 1,663 1,663 50,209
1989/07/14 1,693 1,713 1,683 1,683 52,217
1989/07/13 1,693 1,703 1,683 1,693 72,301
1989/07/12 1,703 1,703 1,693 1,693 21,088
1989/07/11 1,703 1,703 1,693 1,703 62,259
1989/07/10 1,713 1,723 1,703 1,703 72,301
1989/07/07 1,703 1,723 1,693 1,723 91,380
1989/07/06 1,723 1,723 1,693 1,723 44,184
1989/07/05 1,713 1,733 1,713 1,723 73,305
1989/07/04 1,723 1,723 1,673 1,723 87,364
1989/07/03 1,673 1,703 1,673 1,693 63,263
1989/06/30 1,743 1,743 1,703 1,703 106,443
1989/06/29 1,713 1,743 1,713 1,743 228,953
1989/06/28 1,693 1,703 1,673 1,693 78,326
1989/06/27 1,683 1,683 1,663 1,673 48,201
1989/06/26 1,673 1,673 1,663 1,673 37,155
1989/06/23 1,653 1,663 1,653 1,653 47,196
1989/06/22 1,683 1,683 1,663 1,683 42,176
1989/06/21 1,723 1,723 1,653 1,653 49,205
1989/06/20 1,673 1,703 1,673 1,693 64,267
1989/06/19 1,653 1,683 1,643 1,653 18,075
1989/06/16 1,633 1,643 1,623 1,623 11,046
1989/06/15 1,633 1,643 1,623 1,623 36,150
1989/06/14 1,633 1,643 1,633 1,643 18,075
1989/06/13 1,633 1,643 1,603 1,603 44,184
1989/06/12 1,663 1,673 1,623 1,623 45,188
1989/06/09 1,653 1,653 1,633 1,633 22,092
1989/06/08 1,663 1,683 1,633 1,633 44,184
1989/06/07 1,683 1,683 1,633 1,633 48,201
1989/06/06 1,693 1,693 1,673 1,673 35,146
1989/06/05 1,693 1,693 1,633 1,633 47,196
1989/06/02 1,733 1,743 1,653 1,693 78,326
1989/06/01 1,733 1,733 1,693 1,723 144,602
1989/05/31 1,683 1,713 1,683 1,713 86,359
1989/05/30 1,663 1,673 1,653 1,663 22,092
1989/05/29 1,663 1,673 1,663 1,673 32,134
1989/05/26 1,673 1,673 1,653 1,653 36,150
1989/05/25 1,683 1,683 1,653 1,673 34,142
1989/05/24 1,653 1,693 1,653 1,693 54,226
1989/05/23 1,683 1,693 1,663 1,663 97,405
1989/05/22 1,683 1,683 1,643 1,663 71,297
1989/05/19 1,723 1,723 1,693 1,693 39,163
1989/05/18 1,723 1,723 1,663 1,663 101,422
1989/05/17 1,663 1,683 1,643 1,643 19,079
1989/05/16 1,653 1,663 1,633 1,643 35,146
1989/05/15 1,663 1,663 1,633 1,643 45,188
1989/05/12 1,643 1,663 1,643 1,663 51,213
1989/05/11 1,673 1,673 1,653 1,653 21,088
1989/05/10 1,673 1,673 1,643 1,653 90,376
1989/05/09 1,723 1,733 1,643 1,643 125,522
1989/05/08 1,733 1,743 1,693 1,723 107,447
1989/05/02 1,623 1,693 1,623 1,693 112,468
1989/05/01 1,633 1,643 1,623 1,643 35,146
1989/04/28 1,603 1,693 1,603 1,633 65,272
1989/04/27 1,613 1,633 1,603 1,603 88,368
1989/04/26 1,613 1,643 1,613 1,613 40,167
1989/04/25 1,613 1,643 1,613 1,643 48,201
1989/04/24 1,633 1,633 1,613 1,613 26,109
1989/04/21 1,633 1,643 1,613 1,633 66,276
1989/04/20 1,683 1,683 1,633 1,633 19,079
1989/04/19 1,643 1,693 1,633 1,633 41,171
1989/04/18 1,673 1,693 1,643 1,643 41,171
1989/04/17 1,723 1,723 1,673 1,673 71,297
1989/04/14 1,673 1,723 1,673 1,723 28,117
1989/04/13 1,673 1,683 1,673 1,683 44,184
1989/04/12 1,653 1,683 1,653 1,653 43,180
1989/04/11 1,663 1,663 1,643 1,653 19,079
1989/04/10 1,653 1,663 1,643 1,643 41,171
1989/04/07 1,663 1,663 1,623 1,633 109,456
1989/04/06 1,703 1,703 1,663 1,663 68,284
1989/04/05 1,763 1,763 1,703 1,703 89,372
1989/04/04 1,783 1,793 1,753 1,763 103,430
1989/04/03 1,793 1,793 1,753 1,753 221,924
1989/03/31 1,763 1,773 1,713 1,713 160,669
1989/03/30 1,723 1,763 1,723 1,763 130,543
1989/03/29 1,673 1,723 1,673 1,683 49,205
1989/03/28 1,653 1,733 1,653 1,673 44,184
1989/03/27 1,653 1,653 1,573 1,593 121,506
1989/03/24 1,623 1,643 1,613 1,643 84,351
1989/03/23 1,683 1,683 1,633 1,633 50,209
1989/03/22 1,643 1,663 1,603 1,663 87,364
1989/03/20 1,653 1,653 1,643 1,643 76,318
1989/03/17 1,653 1,673 1,653 1,653 58,242
1989/03/16 1,673 1,693 1,653 1,663 52,217
1989/03/15 1,763 1,783 1,663 1,693 265,103
1989/03/14 1,723 1,763 1,723 1,763 121,506
1989/03/13 1,733 1,763 1,723 1,723 111,464
1989/03/10 1,693 1,723 1,683 1,723 64,267
1989/03/09 1,663 1,713 1,663 1,663 75,313
1989/03/08 1,673 1,673 1,653 1,653 55,230
1989/03/07 1,673 1,673 1,643 1,653 66,276
1989/03/06 1,683 1,683 1,653 1,673 45,188
1989/03/03 1,693 1,693 1,653 1,653 41,171
1989/03/02 1,733 1,743 1,653 1,723 71,297
1989/03/01 1,643 1,743 1,643 1,733 118,493
1989/02/28 1,663 1,673 1,643 1,653 35,146
1989/02/27 1,673 1,673 1,643 1,663 44,184
1989/02/23 1,663 1,663 1,623 1,643 117,489
1989/02/22 1,673 1,683 1,653 1,683 50,209
1989/02/21 1,683 1,683 1,663 1,673 70,293
1989/02/20 1,683 1,693 1,683 1,683 44,184
1989/02/17 1,713 1,723 1,683 1,723 32,134
1989/02/16 1,703 1,713 1,683 1,683 98,410
1989/02/15 1,733 1,733 1,703 1,713 39,163
1989/02/14 1,743 1,743 1,713 1,713 26,109
1989/02/13 1,733 1,743 1,713 1,713 34,142
1989/02/10 1,743 1,783 1,743 1,743 70,293
1989/02/09 1,743 1,753 1,713 1,713 79,330
1989/02/08 1,753 1,773 1,713 1,723 88,368
1989/02/07 1,753 1,783 1,743 1,753 41,171
1989/02/06 1,753 1,783 1,753 1,753 33,138
1989/02/03 1,763 1,773 1,703 1,703 112,468
1989/02/02 1,783 1,783 1,743 1,743 33,138
1989/02/01 1,773 1,783 1,763 1,773 40,167
1989/01/31 1,773 1,783 1,763 1,763 31,130
1989/01/30 1,763 1,793 1,763 1,763 26,109
1989/01/28 1,753 1,793 1,753 1,763 27,113
1989/01/27 1,773 1,793 1,743 1,753 66,276
1989/01/26 1,793 1,793 1,703 1,713 132,552
1989/01/25 1,793 1,793 1,763 1,763 52,217
1989/01/24 1,793 1,802 1,763 1,793 112,468
1989/01/23 1,723 1,783 1,723 1,783 47,196
1989/01/20 1,733 1,743 1,703 1,713 66,276
1989/01/19 1,733 1,753 1,703 1,733 67,280
1989/01/18 1,733 1,773 1,713 1,733 52,217
1989/01/17 1,753 1,763 1,693 1,703 44,184
1989/01/13 1,832 1,832 1,783 1,783 100,418
1989/01/12 1,872 1,882 1,793 1,812 267,112
1989/01/11 1,802 1,872 1,773 1,872 443,847
1989/01/10 1,663 1,802 1,663 1,802 244,016
1989/01/09 1,583 1,663 1,583 1,653 237,990
1989/01/06 1,534 1,643 1,534 1,643 430,793
1989/01/05 1,763 1,822 1,753 1,773 85,355
1989/01/04 1,793 1,793 1,723 1,733 68,284

このページの先頭へ