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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,190 | 1,250 | 1,190 | 1,230 | 75,000 |
| 1990/12/27 | 1,230 | 1,250 | 1,200 | 1,200 | 110,000 |
| 1990/12/26 | 1,240 | 1,240 | 1,210 | 1,220 | 34,000 |
| 1990/12/25 | 1,290 | 1,290 | 1,220 | 1,230 | 49,000 |
| 1990/12/21 | 1,330 | 1,330 | 1,270 | 1,270 | 124,000 |
| 1990/12/20 | 1,390 | 1,390 | 1,310 | 1,340 | 84,000 |
| 1990/12/19 | 1,390 | 1,400 | 1,370 | 1,370 | 52,000 |
| 1990/12/18 | 1,400 | 1,410 | 1,370 | 1,370 | 99,000 |
| 1990/12/17 | 1,380 | 1,400 | 1,370 | 1,390 | 123,000 |
| 1990/12/14 | 1,430 | 1,440 | 1,380 | 1,440 | 178,000 |
| 1990/12/13 | 1,350 | 1,420 | 1,350 | 1,400 | 289,000 |
| 1990/12/12 | 1,280 | 1,350 | 1,270 | 1,320 | 157,000 |
| 1990/12/11 | 1,280 | 1,280 | 1,250 | 1,260 | 72,000 |
| 1990/12/10 | 1,320 | 1,340 | 1,280 | 1,300 | 62,000 |
| 1990/12/07 | 1,280 | 1,340 | 1,270 | 1,300 | 123,000 |
| 1990/12/06 | 1,200 | 1,230 | 1,180 | 1,220 | 61,000 |
| 1990/12/05 | 1,180 | 1,190 | 1,160 | 1,160 | 68,000 |
| 1990/12/04 | 1,220 | 1,230 | 1,150 | 1,160 | 49,000 |
| 1990/12/03 | 1,230 | 1,240 | 1,210 | 1,210 | 51,000 |
| 1990/11/30 | 1,180 | 1,210 | 1,160 | 1,170 | 70,000 |
| 1990/11/29 | 1,230 | 1,230 | 1,180 | 1,190 | 71,000 |
| 1990/11/28 | 1,280 | 1,300 | 1,250 | 1,250 | 119,000 |
| 1990/11/27 | 1,250 | 1,290 | 1,250 | 1,250 | 63,000 |
| 1990/11/26 | 1,270 | 1,320 | 1,250 | 1,280 | 75,000 |
| 1990/11/22 | 1,250 | 1,280 | 1,250 | 1,250 | 44,000 |
| 1990/11/21 | 1,300 | 1,300 | 1,220 | 1,250 | 77,000 |
| 1990/11/20 | 1,350 | 1,350 | 1,300 | 1,320 | 27,000 |
| 1990/11/19 | 1,320 | 1,340 | 1,300 | 1,330 | 39,000 |
| 1990/11/16 | 1,330 | 1,330 | 1,290 | 1,300 | 98,000 |
| 1990/11/15 | 1,420 | 1,420 | 1,350 | 1,350 | 92,000 |
| 1990/11/14 | 1,400 | 1,420 | 1,380 | 1,400 | 76,000 |
| 1990/11/13 | 1,400 | 1,420 | 1,360 | 1,380 | 208,000 |
| 1990/11/09 | 1,350 | 1,360 | 1,330 | 1,350 | 72,000 |
| 1990/11/08 | 1,370 | 1,390 | 1,330 | 1,350 | 82,000 |
| 1990/11/07 | 1,430 | 1,440 | 1,350 | 1,390 | 202,000 |
| 1990/11/06 | 1,510 | 1,520 | 1,410 | 1,410 | 100,000 |
| 1990/11/05 | 1,460 | 1,530 | 1,410 | 1,530 | 191,000 |
| 1990/11/02 | 1,450 | 1,470 | 1,400 | 1,440 | 236,000 |
| 1990/11/01 | 1,540 | 1,540 | 1,450 | 1,470 | 208,000 |
| 1990/10/31 | 1,490 | 1,580 | 1,470 | 1,530 | 898,000 |
| 1990/10/30 | 1,490 | 1,500 | 1,430 | 1,470 | 156,000 |
| 1990/10/29 | 1,460 | 1,500 | 1,450 | 1,470 | 280,000 |
| 1990/10/26 | 1,490 | 1,500 | 1,420 | 1,450 | 230,000 |
| 1990/10/25 | 1,400 | 1,520 | 1,380 | 1,490 | 914,000 |
| 1990/10/24 | 1,350 | 1,410 | 1,350 | 1,410 | 94,000 |
| 1990/10/23 | 1,400 | 1,420 | 1,350 | 1,370 | 127,000 |
| 1990/10/22 | 1,450 | 1,470 | 1,400 | 1,450 | 229,000 |
| 1990/10/19 | 1,350 | 1,430 | 1,350 | 1,430 | 409,000 |
| 1990/10/18 | 1,360 | 1,360 | 1,300 | 1,330 | 201,000 |
| 1990/10/17 | 1,290 | 1,360 | 1,290 | 1,330 | 495,000 |
| 1990/10/16 | 1,280 | 1,290 | 1,250 | 1,270 | 287,000 |
| 1990/10/15 | 1,200 | 1,260 | 1,190 | 1,240 | 136,000 |
| 1990/10/12 | 1,200 | 1,210 | 1,150 | 1,150 | 139,000 |
| 1990/10/11 | 1,260 | 1,270 | 1,220 | 1,230 | 164,000 |
| 1990/10/09 | 1,270 | 1,270 | 1,240 | 1,260 | 93,000 |
| 1990/10/08 | 1,250 | 1,290 | 1,220 | 1,270 | 134,000 |
| 1990/10/05 | 1,310 | 1,350 | 1,280 | 1,300 | 94,000 |
| 1990/10/04 | 1,260 | 1,320 | 1,260 | 1,300 | 114,000 |
| 1990/10/03 | 1,270 | 1,330 | 1,220 | 1,300 | 127,000 |
| 1990/10/02 | 1,190 | 1,250 | 1,170 | 1,250 | 158,000 |
| 1990/10/01 | 1,200 | 1,200 | 1,120 | 1,120 | 49,000 |
| 1990/09/28 | 1,200 | 1,230 | 1,180 | 1,220 | 277,000 |
| 1990/09/27 | 1,290 | 1,300 | 1,220 | 1,220 | 63,000 |
| 1990/09/26 | 1,370 | 1,370 | 1,280 | 1,300 | 1,076,000 |
| 1990/09/25 | 1,330 | 1,370 | 1,320 | 1,350 | 44,000 |
| 1990/09/21 | 1,320 | 1,380 | 1,320 | 1,340 | 154,000 |
| 1990/09/20 | 1,400 | 1,400 | 1,340 | 1,380 | 143,000 |
| 1990/09/19 | 1,410 | 1,420 | 1,380 | 1,380 | 82,000 |
| 1990/09/18 | 1,440 | 1,440 | 1,380 | 1,390 | 113,000 |
| 1990/09/17 | 1,500 | 1,500 | 1,450 | 1,480 | 22,000 |
| 1990/09/14 | 1,500 | 1,520 | 1,500 | 1,510 | 30,000 |
| 1990/09/13 | 1,580 | 1,580 | 1,500 | 1,500 | 58,000 |
| 1990/09/12 | 1,520 | 1,580 | 1,520 | 1,570 | 20,000 |
| 1990/09/11 | 1,500 | 1,550 | 1,500 | 1,520 | 29,000 |
| 1990/09/10 | 1,500 | 1,600 | 1,500 | 1,560 | 40,000 |
| 1990/09/07 | 1,460 | 1,500 | 1,450 | 1,500 | 57,000 |
| 1990/09/06 | 1,480 | 1,500 | 1,450 | 1,450 | 31,000 |
| 1990/09/05 | 1,510 | 1,530 | 1,470 | 1,480 | 67,000 |
| 1990/09/04 | 1,540 | 1,550 | 1,500 | 1,510 | 305,000 |
| 1990/09/03 | 1,610 | 1,650 | 1,550 | 1,600 | 39,000 |
| 1990/08/31 | 1,600 | 1,610 | 1,580 | 1,580 | 48,000 |
| 1990/08/30 | 1,530 | 1,580 | 1,510 | 1,550 | 62,000 |
| 1990/08/29 | 1,520 | 1,580 | 1,500 | 1,500 | 34,000 |
| 1990/08/28 | 1,530 | 1,590 | 1,530 | 1,580 | 93,000 |
| 1990/08/27 | 1,510 | 1,510 | 1,480 | 1,480 | 66,000 |
| 1990/08/24 | 1,390 | 1,450 | 1,360 | 1,450 | 143,000 |
| 1990/08/23 | 1,520 | 1,530 | 1,390 | 1,410 | 150,000 |
| 1990/08/22 | 1,620 | 1,620 | 1,520 | 1,530 | 130,000 |
| 1990/08/21 | 1,670 | 1,700 | 1,620 | 1,620 | 70,000 |
| 1990/08/20 | 1,700 | 1,700 | 1,620 | 1,620 | 58,000 |
| 1990/08/17 | 1,700 | 1,750 | 1,650 | 1,680 | 34,000 |
| 1990/08/16 | 1,760 | 1,800 | 1,750 | 1,750 | 18,000 |
| 1990/08/15 | 1,700 | 1,800 | 1,700 | 1,750 | 42,000 |
| 1990/08/14 | 1,650 | 1,700 | 1,610 | 1,680 | 101,000 |
| 1990/08/13 | 1,750 | 1,760 | 1,630 | 1,650 | 43,000 |
| 1990/08/10 | 1,790 | 1,800 | 1,740 | 1,770 | 26,000 |
| 1990/08/09 | 1,810 | 1,810 | 1,740 | 1,770 | 61,000 |
| 1990/08/08 | 1,800 | 1,840 | 1,800 | 1,810 | 61,000 |
| 1990/08/07 | 1,790 | 1,830 | 1,760 | 1,780 | 75,000 |
| 1990/08/06 | 1,920 | 1,920 | 1,870 | 1,870 | 38,000 |
| 1990/08/03 | 1,980 | 2,000 | 1,900 | 1,920 | 62,000 |
| 1990/08/02 | 1,980 | 2,000 | 1,960 | 1,980 | 46,000 |
| 1990/08/01 | 2,100 | 2,150 | 2,020 | 2,090 | 85,000 |
| 1990/07/31 | 1,950 | 2,150 | 1,950 | 2,100 | 101,000 |
| 1990/07/30 | 1,910 | 1,930 | 1,890 | 1,900 | 28,000 |
| 1990/07/27 | 1,930 | 1,960 | 1,880 | 1,960 | 58,000 |
| 1990/07/26 | 1,930 | 1,930 | 1,910 | 1,930 | 91,000 |
| 1990/07/26 | 1 -> 1.09 分割 | ||||
| 1990/07/25 | 1,962 | 1,982 | 1,902 | 1,902 | 525,186 |
| 1990/07/24 | 2,022 | 2,022 | 1,942 | 1,942 | 226,944 |
| 1990/07/23 | 2,061 | 2,061 | 2,012 | 2,032 | 186,777 |
| 1990/07/20 | 2,101 | 2,101 | 2,041 | 2,051 | 177,740 |
| 1990/07/19 | 2,111 | 2,121 | 2,081 | 2,091 | 101,422 |
| 1990/07/18 | 2,131 | 2,131 | 2,091 | 2,101 | 103,430 |
| 1990/07/17 | 2,141 | 2,151 | 2,091 | 2,091 | 106,443 |
| 1990/07/16 | 2,181 | 2,191 | 2,141 | 2,141 | 253,053 |
| 1990/07/13 | 2,141 | 2,171 | 2,141 | 2,171 | 356,484 |
| 1990/07/12 | 2,101 | 2,131 | 2,071 | 2,121 | 112,468 |
| 1990/07/11 | 2,071 | 2,091 | 2,061 | 2,081 | 43,180 |
| 1990/07/10 | 2,081 | 2,111 | 2,061 | 2,061 | 47,196 |
| 1990/07/09 | 2,061 | 2,121 | 2,061 | 2,081 | 138,577 |
| 1990/07/06 | 2,111 | 2,111 | 2,041 | 2,041 | 126,527 |
| 1990/07/05 | 2,121 | 2,121 | 2,091 | 2,101 | 162,677 |
| 1990/07/04 | 2,141 | 2,141 | 2,091 | 2,111 | 224,936 |
| 1990/07/03 | 2,201 | 2,201 | 2,161 | 2,161 | 105,439 |
| 1990/07/02 | 2,231 | 2,241 | 2,181 | 2,191 | 377,571 |
| 1990/06/29 | 2,181 | 2,231 | 2,171 | 2,191 | 278,158 |
| 1990/06/28 | 2,121 | 2,161 | 2,111 | 2,161 | 183,765 |
| 1990/06/27 | 2,101 | 2,131 | 2,091 | 2,091 | 262,091 |
| 1990/06/26 | 2,041 | 2,151 | 2,041 | 2,141 | 134,560 |
| 1990/06/25 | 2,151 | 2,151 | 2,071 | 2,081 | 59,247 |
| 1990/06/22 | 2,161 | 2,191 | 2,101 | 2,141 | 212,886 |
| 1990/06/21 | 2,151 | 2,181 | 2,061 | 2,131 | 93,389 |
| 1990/06/20 | 2,191 | 2,191 | 2,121 | 2,141 | 159,664 |
| 1990/06/19 | 2,231 | 2,231 | 2,151 | 2,151 | 351,463 |
| 1990/06/18 | 2,211 | 2,300 | 2,201 | 2,241 | 1,046,355 |
| 1990/06/15 | 2,081 | 2,191 | 2,071 | 2,091 | 761,168 |
| 1990/06/14 | 2,081 | 2,121 | 2,041 | 2,061 | 665,771 |
| 1990/06/13 | 1,932 | 2,061 | 1,912 | 2,041 | 504,098 |
| 1990/06/12 | 1,932 | 1,932 | 1,902 | 1,902 | 70,293 |
| 1990/06/11 | 1,932 | 1,932 | 1,892 | 1,892 | 30,125 |
| 1990/06/08 | 1,892 | 1,902 | 1,892 | 1,892 | 69,288 |
| 1990/06/07 | 1,942 | 1,942 | 1,892 | 1,912 | 140,585 |
| 1990/06/06 | 1,902 | 1,932 | 1,902 | 1,912 | 100,418 |
| 1990/06/05 | 1,912 | 1,922 | 1,902 | 1,922 | 31,130 |
| 1990/06/04 | 1,932 | 1,942 | 1,892 | 1,922 | 23,096 |
| 1990/06/01 | 1,932 | 1,932 | 1,892 | 1,892 | 104,435 |
| 1990/05/31 | 1,912 | 1,912 | 1,902 | 1,912 | 13,054 |
| 1990/05/30 | 1,912 | 1,962 | 1,912 | 1,942 | 24,100 |
| 1990/05/29 | 1,952 | 1,952 | 1,892 | 1,892 | 64,267 |
| 1990/05/28 | 1,922 | 1,942 | 1,902 | 1,942 | 26,109 |
| 1990/05/25 | 1,942 | 1,942 | 1,902 | 1,902 | 31,130 |
| 1990/05/24 | 1,912 | 1,972 | 1,912 | 1,942 | 40,167 |
| 1990/05/23 | 1,912 | 1,942 | 1,892 | 1,892 | 54,226 |
| 1990/05/22 | 1,942 | 1,992 | 1,922 | 1,942 | 93,389 |
| 1990/05/21 | 1,982 | 1,982 | 1,892 | 1,892 | 46,192 |
| 1990/05/18 | 2,002 | 2,012 | 1,962 | 1,972 | 33,138 |
| 1990/05/17 | 2,012 | 2,022 | 1,982 | 1,992 | 38,159 |
| 1990/05/16 | 2,022 | 2,032 | 1,992 | 2,022 | 161,673 |
| 1990/05/15 | 1,942 | 2,041 | 1,922 | 2,022 | 281,170 |
| 1990/05/14 | 1,872 | 1,962 | 1,862 | 1,942 | 293,220 |
| 1990/05/11 | 1,892 | 1,892 | 1,793 | 1,842 | 53,221 |
| 1990/05/10 | 1,902 | 1,902 | 1,842 | 1,862 | 166,694 |
| 1990/05/09 | 1,882 | 1,892 | 1,842 | 1,882 | 52,217 |
| 1990/05/08 | 1,802 | 1,842 | 1,793 | 1,842 | 36,150 |
| 1990/05/07 | 1,912 | 1,922 | 1,852 | 1,852 | 45,188 |
| 1990/05/02 | 1,892 | 1,902 | 1,842 | 1,882 | 30,125 |
| 1990/05/01 | 1,862 | 1,892 | 1,852 | 1,892 | 14,059 |
| 1990/04/27 | 1,842 | 1,912 | 1,842 | 1,852 | 231,965 |
| 1990/04/26 | 1,703 | 1,812 | 1,693 | 1,812 | 118,493 |
| 1990/04/25 | 1,703 | 1,723 | 1,663 | 1,673 | 163,681 |
| 1990/04/24 | 1,723 | 1,723 | 1,643 | 1,693 | 268,116 |
| 1990/04/23 | 1,793 | 1,793 | 1,713 | 1,733 | 64,267 |
| 1990/04/20 | 1,822 | 1,822 | 1,773 | 1,793 | 87,364 |
| 1990/04/19 | 1,822 | 1,852 | 1,812 | 1,852 | 105,439 |
| 1990/04/18 | 1,822 | 1,822 | 1,743 | 1,822 | 119,497 |
| 1990/04/17 | 1,892 | 1,892 | 1,812 | 1,822 | 50,209 |
| 1990/04/16 | 1,942 | 1,952 | 1,872 | 1,872 | 38,159 |
| 1990/04/13 | 1,962 | 1,962 | 1,902 | 1,952 | 145,606 |
| 1990/04/12 | 1,972 | 1,972 | 1,842 | 1,932 | 475,981 |
| 1990/04/11 | 1,862 | 1,932 | 1,852 | 1,932 | 117,489 |
| 1990/04/10 | 1,852 | 1,912 | 1,842 | 1,842 | 119,497 |
| 1990/04/09 | 1,952 | 1,952 | 1,922 | 1,922 | 168,702 |
| 1990/04/06 | 1,683 | 1,683 | 1,683 | 1,683 | 115,481 |
| 1990/04/05 | 1,583 | 1,583 | 1,404 | 1,464 | 459,914 |
| 1990/04/04 | 1,812 | 1,812 | 1,544 | 1,583 | 393,638 |
| 1990/04/03 | 1,932 | 2,002 | 1,842 | 1,842 | 88,368 |
| 1990/04/02 | 1,992 | 1,992 | 1,842 | 1,932 | 201,840 |
| 1990/03/30 | 2,181 | 2,191 | 1,992 | 2,022 | 79,330 |
| 1990/03/29 | 2,161 | 2,300 | 2,161 | 2,221 | 125,522 |
| 1990/03/28 | 2,151 | 2,181 | 2,151 | 2,161 | 87,364 |
| 1990/03/27 | 2,081 | 2,221 | 2,041 | 2,191 | 143,598 |
| 1990/03/26 | 1,942 | 2,022 | 1,922 | 1,922 | 192,802 |
| 1990/03/23 | 1,912 | 1,982 | 1,882 | 1,892 | 284,183 |
| 1990/03/22 | 1,922 | 1,952 | 1,882 | 1,882 | 273,137 |
| 1990/03/20 | 2,390 | 2,390 | 2,251 | 2,251 | 75,313 |
| 1990/03/19 | 2,569 | 2,569 | 2,390 | 2,390 | 70,293 |
| 1990/03/16 | 2,589 | 2,609 | 2,549 | 2,609 | 76,318 |
| 1990/03/15 | 2,519 | 2,639 | 2,500 | 2,639 | 102,426 |
| 1990/03/14 | 2,549 | 2,579 | 2,490 | 2,500 | 46,192 |
| 1990/03/13 | 2,669 | 2,679 | 2,490 | 2,589 | 48,201 |
| 1990/03/12 | 2,709 | 2,709 | 2,679 | 2,679 | 20,084 |
| 1990/03/09 | 2,649 | 2,729 | 2,629 | 2,729 | 85,355 |
| 1990/03/08 | 2,639 | 2,719 | 2,609 | 2,719 | 57,238 |
| 1990/03/07 | 2,659 | 2,679 | 2,639 | 2,679 | 34,142 |
| 1990/03/06 | 2,709 | 2,719 | 2,689 | 2,719 | 61,255 |
| 1990/03/05 | 2,729 | 2,739 | 2,689 | 2,729 | 45,188 |
| 1990/03/02 | 2,758 | 2,768 | 2,679 | 2,758 | 121,506 |
| 1990/03/01 | 2,629 | 2,758 | 2,629 | 2,758 | 191,798 |
| 1990/02/28 | 2,539 | 2,639 | 2,490 | 2,589 | 283,179 |
| 1990/02/27 | 2,539 | 2,549 | 2,450 | 2,500 | 83,347 |
| 1990/02/26 | 2,669 | 2,679 | 2,440 | 2,500 | 140,585 |
| 1990/02/23 | 2,798 | 2,798 | 2,689 | 2,739 | 317,321 |
| 1990/02/22 | 2,778 | 2,838 | 2,758 | 2,788 | 154,644 |
| 1990/02/21 | 2,788 | 2,868 | 2,749 | 2,858 | 180,752 |
| 1990/02/20 | 2,818 | 2,838 | 2,758 | 2,828 | 223,932 |
| 1990/02/19 | 2,868 | 2,888 | 2,868 | 2,878 | 71,297 |
| 1990/02/16 | 2,848 | 2,928 | 2,848 | 2,928 | 357,488 |
| 1990/02/15 | 2,858 | 2,888 | 2,838 | 2,888 | 225,940 |
| 1990/02/14 | 2,908 | 2,908 | 2,858 | 2,898 | 122,510 |
| 1990/02/13 | 2,958 | 2,958 | 2,888 | 2,908 | 107,447 |
| 1990/02/09 | 2,848 | 2,978 | 2,848 | 2,978 | 935,895 |
| 1990/02/08 | 2,878 | 2,908 | 2,848 | 2,888 | 202,844 |
| 1990/02/07 | 2,918 | 2,918 | 2,868 | 2,908 | 367,530 |
| 1990/02/06 | 2,918 | 2,918 | 2,858 | 2,888 | 205,857 |
| 1990/02/05 | 2,868 | 2,908 | 2,868 | 2,878 | 171,715 |
| 1990/02/02 | 2,878 | 2,928 | 2,858 | 2,928 | 408,701 |
| 1990/02/01 | 2,928 | 2,938 | 2,888 | 2,928 | 467,947 |
| 1990/01/31 | 2,838 | 2,948 | 2,838 | 2,938 | 887,694 |
| 1990/01/30 | 2,898 | 2,908 | 2,848 | 2,878 | 617,570 |
| 1990/01/29 | 2,868 | 2,958 | 2,858 | 2,858 | 1,319,491 |
| 1990/01/26 | 2,768 | 2,828 | 2,768 | 2,828 | 613,553 |
| 1990/01/25 | 2,798 | 2,818 | 2,768 | 2,808 | 277,153 |
| 1990/01/24 | 2,808 | 2,818 | 2,758 | 2,768 | 158,660 |
| 1990/01/23 | 2,818 | 2,838 | 2,758 | 2,788 | 360,500 |
| 1990/01/22 | 2,858 | 2,858 | 2,778 | 2,818 | 185,773 |
| 1990/01/19 | 2,788 | 2,858 | 2,788 | 2,838 | 421,755 |
| 1990/01/18 | 2,888 | 2,898 | 2,758 | 2,758 | 573,386 |
| 1990/01/17 | 2,838 | 2,928 | 2,828 | 2,888 | 2,009,363 |
| 1990/01/16 | 2,768 | 2,808 | 2,739 | 2,808 | 405,688 |
| 1990/01/12 | 2,808 | 2,838 | 2,778 | 2,838 | 631,629 |
| 1990/01/11 | 2,798 | 2,878 | 2,778 | 2,808 | 1,567,524 |
| 1990/01/10 | 2,649 | 2,778 | 2,649 | 2,778 | 1,008,196 |
| 1990/01/09 | 2,599 | 2,649 | 2,589 | 2,639 | 307,279 |
| 1990/01/08 | 2,679 | 2,689 | 2,599 | 2,599 | 211,882 |
| 1990/01/05 | 2,699 | 2,699 | 2,639 | 2,649 | 169,706 |
| 1990/01/04 | 2,749 | 2,768 | 2,709 | 2,709 | 98,410 |