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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,400 | 1,400 | 1,370 | 1,380 | 46,000 |
| 1992/12/29 | 1,370 | 1,380 | 1,370 | 1,380 | 122,000 |
| 1992/12/28 | 1,400 | 1,400 | 1,370 | 1,380 | 154,000 |
| 1992/12/25 | 1,400 | 1,410 | 1,380 | 1,400 | 127,000 |
| 1992/12/24 | 1,390 | 1,400 | 1,390 | 1,400 | 173,000 |
| 1992/12/22 | 1,400 | 1,400 | 1,380 | 1,390 | 343,000 |
| 1992/12/21 | 1,410 | 1,420 | 1,390 | 1,390 | 244,000 |
| 1992/12/18 | 1,420 | 1,420 | 1,400 | 1,410 | 270,000 |
| 1992/12/17 | 1,410 | 1,420 | 1,390 | 1,410 | 289,000 |
| 1992/12/16 | 1,450 | 1,450 | 1,410 | 1,410 | 517,000 |
| 1992/12/15 | 1,440 | 1,450 | 1,430 | 1,450 | 302,000 |
| 1992/12/14 | 1,460 | 1,460 | 1,430 | 1,440 | 220,000 |
| 1992/12/11 | 1,470 | 1,470 | 1,450 | 1,470 | 217,000 |
| 1992/12/10 | 1,460 | 1,480 | 1,450 | 1,470 | 616,000 |
| 1992/12/09 | 1,460 | 1,470 | 1,440 | 1,450 | 365,000 |
| 1992/12/08 | 1,450 | 1,470 | 1,440 | 1,470 | 457,000 |
| 1992/12/07 | 1,470 | 1,470 | 1,430 | 1,440 | 289,000 |
| 1992/12/04 | 1,480 | 1,480 | 1,460 | 1,470 | 488,000 |
| 1992/12/03 | 1,470 | 1,490 | 1,460 | 1,470 | 971,000 |
| 1992/12/02 | 1,490 | 1,500 | 1,460 | 1,470 | 2,140,000 |
| 1992/12/01 | 1,520 | 1,530 | 1,460 | 1,470 | 3,049,000 |
| 1992/11/30 | 1,480 | 1,520 | 1,480 | 1,510 | 4,199,000 |
| 1992/11/27 | 1,420 | 1,500 | 1,420 | 1,490 | 3,314,000 |
| 1992/11/26 | 1,440 | 1,440 | 1,410 | 1,430 | 962,000 |
| 1992/11/25 | 1,450 | 1,450 | 1,420 | 1,440 | 958,000 |
| 1992/11/24 | 1,470 | 1,480 | 1,440 | 1,450 | 2,256,000 |
| 1992/11/20 | 1,370 | 1,480 | 1,370 | 1,460 | 5,367,000 |
| 1992/11/19 | 1,390 | 1,400 | 1,370 | 1,370 | 1,309,000 |
| 1992/11/18 | 1,310 | 1,370 | 1,310 | 1,370 | 1,182,000 |
| 1992/11/17 | 1,300 | 1,330 | 1,270 | 1,320 | 1,007,000 |
| 1992/11/16 | 1,290 | 1,310 | 1,280 | 1,310 | 327,000 |
| 1992/11/13 | 1,280 | 1,290 | 1,260 | 1,280 | 646,000 |
| 1992/11/12 | 1,310 | 1,320 | 1,250 | 1,280 | 941,000 |
| 1992/11/11 | 1,340 | 1,340 | 1,300 | 1,300 | 357,000 |
| 1992/11/10 | 1,330 | 1,340 | 1,310 | 1,330 | 521,000 |
| 1992/11/09 | 1,350 | 1,360 | 1,300 | 1,340 | 772,000 |
| 1992/11/06 | 1,400 | 1,400 | 1,350 | 1,350 | 776,000 |
| 1992/11/05 | 1,400 | 1,420 | 1,390 | 1,410 | 484,000 |
| 1992/11/04 | 1,380 | 1,410 | 1,380 | 1,400 | 255,000 |
| 1992/11/02 | 1,370 | 1,380 | 1,360 | 1,380 | 361,000 |
| 1992/10/30 | 1,430 | 1,430 | 1,390 | 1,410 | 1,225,000 |
| 1992/10/29 | 1,440 | 1,440 | 1,420 | 1,430 | 1,899,000 |
| 1992/10/28 | 1,430 | 1,460 | 1,420 | 1,440 | 5,278,000 |
| 1992/10/27 | 1,370 | 1,390 | 1,360 | 1,390 | 511,000 |
| 1992/10/26 | 1,370 | 1,380 | 1,350 | 1,370 | 279,000 |
| 1992/10/23 | 1,380 | 1,410 | 1,360 | 1,360 | 816,000 |
| 1992/10/22 | 1,340 | 1,390 | 1,330 | 1,370 | 739,000 |
| 1992/10/21 | 1,340 | 1,350 | 1,320 | 1,330 | 337,000 |
| 1992/10/20 | 1,330 | 1,340 | 1,320 | 1,330 | 360,000 |
| 1992/10/19 | 1,360 | 1,370 | 1,310 | 1,310 | 436,000 |
| 1992/10/16 | 1,360 | 1,410 | 1,350 | 1,370 | 2,130,000 |
| 1992/10/15 | 1,340 | 1,370 | 1,340 | 1,360 | 934,000 |
| 1992/10/14 | 1,360 | 1,360 | 1,300 | 1,320 | 516,000 |
| 1992/10/13 | 1,360 | 1,360 | 1,340 | 1,350 | 675,000 |
| 1992/10/12 | 1,370 | 1,380 | 1,320 | 1,340 | 209,000 |
| 1992/10/09 | 1,370 | 1,380 | 1,350 | 1,380 | 425,000 |
| 1992/10/08 | 1,390 | 1,400 | 1,360 | 1,380 | 663,000 |
| 1992/10/07 | 1,380 | 1,420 | 1,370 | 1,380 | 2,469,000 |
| 1992/10/06 | 1,300 | 1,360 | 1,280 | 1,350 | 1,289,000 |
| 1992/10/05 | 1,320 | 1,340 | 1,300 | 1,320 | 897,000 |
| 1992/10/02 | 1,250 | 1,370 | 1,250 | 1,360 | 991,000 |
| 1992/10/01 | 1,220 | 1,230 | 1,180 | 1,230 | 290,000 |
| 1992/09/30 | 1,250 | 1,280 | 1,200 | 1,200 | 275,000 |
| 1992/09/29 | 1,300 | 1,300 | 1,270 | 1,270 | 74,000 |
| 1992/09/28 | 1,340 | 1,340 | 1,300 | 1,300 | 82,000 |
| 1992/09/25 | 1,330 | 1,350 | 1,310 | 1,330 | 216,000 |
| 1992/09/24 | 1,300 | 1,320 | 1,300 | 1,320 | 190,000 |
| 1992/09/22 | 1,270 | 1,300 | 1,270 | 1,300 | 89,000 |
| 1992/09/21 | 1,310 | 1,320 | 1,280 | 1,280 | 67,000 |
| 1992/09/18 | 1,300 | 1,320 | 1,260 | 1,310 | 242,000 |
| 1992/09/17 | 1,260 | 1,310 | 1,250 | 1,300 | 218,000 |
| 1992/09/16 | 1,330 | 1,330 | 1,280 | 1,280 | 336,000 |
| 1992/09/14 | 1,330 | 1,360 | 1,310 | 1,330 | 252,000 |
| 1992/09/11 | 1,360 | 1,390 | 1,320 | 1,350 | 732,000 |
| 1992/09/10 | 1,460 | 1,460 | 1,370 | 1,380 | 857,000 |
| 1992/09/09 | 1,410 | 1,440 | 1,390 | 1,440 | 1,619,000 |
| 1992/09/08 | 1,460 | 1,500 | 1,400 | 1,410 | 3,715,000 |
| 1992/09/07 | 1,370 | 1,520 | 1,360 | 1,470 | 5,867,000 |
| 1992/09/04 | 1,290 | 1,370 | 1,260 | 1,340 | 1,362,000 |
| 1992/09/03 | 1,250 | 1,280 | 1,230 | 1,270 | 465,000 |
| 1992/09/02 | 1,250 | 1,280 | 1,250 | 1,250 | 527,000 |
| 1992/09/01 | 1,320 | 1,340 | 1,260 | 1,270 | 871,000 |
| 1992/08/31 | 1,240 | 1,300 | 1,220 | 1,300 | 350,000 |
| 1992/08/28 | 1,210 | 1,270 | 1,190 | 1,220 | 629,000 |
| 1992/08/27 | 1,200 | 1,240 | 1,180 | 1,220 | 539,000 |
| 1992/08/26 | 1,190 | 1,190 | 1,140 | 1,180 | 455,000 |
| 1992/08/25 | 1,110 | 1,190 | 1,080 | 1,130 | 661,000 |
| 1992/08/24 | 1,110 | 1,210 | 1,080 | 1,110 | 579,000 |
| 1992/08/21 | 980 | 1,070 | 980 | 1,070 | 359,000 |
| 1992/08/20 | 903 | 980 | 901 | 975 | 439,000 |
| 1992/08/19 | 852 | 890 | 838 | 888 | 310,000 |
| 1992/08/18 | 900 | 900 | 840 | 845 | 411,000 |
| 1992/08/17 | 910 | 910 | 896 | 900 | 297,000 |
| 1992/08/14 | 835 | 901 | 830 | 870 | 412,000 |
| 1992/08/13 | 826 | 861 | 787 | 825 | 595,000 |
| 1992/08/12 | 899 | 905 | 815 | 821 | 724,000 |
| 1992/08/11 | 979 | 986 | 930 | 930 | 359,000 |
| 1992/08/10 | 1,000 | 1,000 | 950 | 969 | 506,000 |
| 1992/08/07 | 1,080 | 1,080 | 1,040 | 1,050 | 258,000 |
| 1992/08/06 | 1,080 | 1,090 | 1,060 | 1,080 | 149,000 |
| 1992/08/05 | 1,060 | 1,080 | 1,050 | 1,060 | 191,000 |
| 1992/08/04 | 1,070 | 1,090 | 1,060 | 1,070 | 100,000 |
| 1992/08/03 | 1,110 | 1,140 | 1,090 | 1,090 | 51,000 |
| 1992/07/31 | 1,100 | 1,130 | 1,080 | 1,110 | 104,000 |
| 1992/07/30 | 1,050 | 1,090 | 1,010 | 1,090 | 288,000 |
| 1992/07/29 | 1,160 | 1,160 | 1,020 | 1,030 | 379,000 |
| 1992/07/28 | 1,140 | 1,150 | 1,130 | 1,140 | 170,000 |
| 1992/07/27 | 1,250 | 1,250 | 1,150 | 1,150 | 157,000 |
| 1992/07/24 | 1,200 | 1,220 | 1,200 | 1,210 | 41,000 |
| 1992/07/23 | 1,190 | 1,240 | 1,160 | 1,240 | 83,000 |
| 1992/07/22 | 1,260 | 1,260 | 1,200 | 1,200 | 120,000 |
| 1992/07/21 | 1,240 | 1,270 | 1,240 | 1,270 | 89,000 |
| 1992/07/20 | 1,280 | 1,280 | 1,230 | 1,250 | 136,000 |
| 1992/07/17 | 1,300 | 1,300 | 1,280 | 1,280 | 73,000 |
| 1992/07/16 | 1,310 | 1,330 | 1,310 | 1,310 | 43,000 |
| 1992/07/15 | 1,300 | 1,330 | 1,300 | 1,310 | 87,000 |
| 1992/07/14 | 1,320 | 1,320 | 1,280 | 1,290 | 40,000 |
| 1992/07/13 | 1,300 | 1,330 | 1,300 | 1,320 | 69,000 |
| 1992/07/10 | 1,350 | 1,350 | 1,300 | 1,310 | 131,000 |
| 1992/07/09 | 1,360 | 1,370 | 1,330 | 1,340 | 422,000 |
| 1992/07/08 | 1,290 | 1,340 | 1,290 | 1,340 | 186,000 |
| 1992/07/07 | 1,330 | 1,330 | 1,310 | 1,310 | 97,000 |
| 1992/07/06 | 1,310 | 1,330 | 1,300 | 1,310 | 122,000 |
| 1992/07/03 | 1,300 | 1,360 | 1,280 | 1,310 | 552,000 |
| 1992/07/02 | 1,250 | 1,280 | 1,230 | 1,280 | 203,000 |
| 1992/07/01 | 1,230 | 1,240 | 1,220 | 1,240 | 68,000 |
| 1992/06/30 | 1,240 | 1,250 | 1,220 | 1,220 | 69,000 |
| 1992/06/29 | 1,250 | 1,260 | 1,230 | 1,260 | 67,000 |
| 1992/06/26 | 1,240 | 1,270 | 1,220 | 1,230 | 130,000 |
| 1992/06/25 | 1,220 | 1,240 | 1,200 | 1,240 | 116,000 |
| 1992/06/24 | 1,250 | 1,270 | 1,210 | 1,220 | 159,000 |
| 1992/06/23 | 1,230 | 1,250 | 1,220 | 1,240 | 108,000 |
| 1992/06/22 | 1,290 | 1,290 | 1,220 | 1,220 | 117,000 |
| 1992/06/19 | 1,240 | 1,290 | 1,240 | 1,280 | 424,000 |
| 1992/06/18 | 1,220 | 1,260 | 1,200 | 1,220 | 247,000 |
| 1992/06/17 | 1,290 | 1,290 | 1,240 | 1,240 | 352,000 |
| 1992/06/16 | 1,310 | 1,330 | 1,300 | 1,300 | 262,000 |
| 1992/06/15 | 1,340 | 1,340 | 1,280 | 1,300 | 139,000 |
| 1992/06/12 | 1,350 | 1,370 | 1,320 | 1,340 | 459,000 |
| 1992/06/11 | 1,330 | 1,350 | 1,320 | 1,350 | 130,000 |
| 1992/06/10 | 1,350 | 1,360 | 1,330 | 1,330 | 143,000 |
| 1992/06/09 | 1,300 | 1,370 | 1,300 | 1,360 | 281,000 |
| 1992/06/08 | 1,310 | 1,310 | 1,280 | 1,300 | 112,000 |
| 1992/06/05 | 1,340 | 1,360 | 1,310 | 1,340 | 367,000 |
| 1992/06/04 | 1,360 | 1,360 | 1,330 | 1,340 | 210,000 |
| 1992/06/03 | 1,320 | 1,380 | 1,320 | 1,350 | 1,129,000 |
| 1992/06/02 | 1,310 | 1,330 | 1,300 | 1,310 | 117,000 |
| 1992/06/01 | 1,350 | 1,350 | 1,310 | 1,330 | 305,000 |
| 1992/05/29 | 1,350 | 1,360 | 1,290 | 1,330 | 802,000 |
| 1992/05/28 | 1,250 | 1,340 | 1,230 | 1,340 | 488,000 |
| 1992/05/27 | 1,260 | 1,260 | 1,220 | 1,250 | 128,000 |
| 1992/05/26 | 1,250 | 1,250 | 1,230 | 1,250 | 71,000 |
| 1992/05/25 | 1,240 | 1,250 | 1,220 | 1,250 | 60,000 |
| 1992/05/22 | 1,240 | 1,250 | 1,220 | 1,250 | 83,000 |
| 1992/05/21 | 1,290 | 1,290 | 1,260 | 1,260 | 13,000 |
| 1992/05/20 | 1,300 | 1,300 | 1,260 | 1,290 | 144,000 |
| 1992/05/19 | 1,290 | 1,300 | 1,260 | 1,300 | 250,000 |
| 1992/05/18 | 1,250 | 1,260 | 1,220 | 1,250 | 180,000 |
| 1992/05/15 | 1,260 | 1,260 | 1,240 | 1,250 | 211,000 |
| 1992/05/14 | 1,290 | 1,300 | 1,280 | 1,290 | 213,000 |
| 1992/05/13 | 1,240 | 1,310 | 1,240 | 1,310 | 301,000 |
| 1992/05/12 | 1,300 | 1,300 | 1,260 | 1,260 | 238,000 |
| 1992/05/11 | 1,300 | 1,310 | 1,280 | 1,300 | 372,000 |
| 1992/05/08 | 1,280 | 1,320 | 1,260 | 1,320 | 417,000 |
| 1992/05/07 | 1,260 | 1,300 | 1,260 | 1,270 | 292,000 |
| 1992/05/06 | 1,270 | 1,310 | 1,270 | 1,280 | 765,000 |
| 1992/05/01 | 1,250 | 1,290 | 1,230 | 1,270 | 1,169,000 |
| 1992/04/30 | 1,180 | 1,190 | 1,170 | 1,170 | 57,000 |
| 1992/04/28 | 1,170 | 1,190 | 1,140 | 1,170 | 135,000 |
| 1992/04/27 | 1,200 | 1,210 | 1,170 | 1,180 | 171,000 |
| 1992/04/24 | 1,180 | 1,200 | 1,170 | 1,190 | 562,000 |
| 1992/04/23 | 1,100 | 1,170 | 1,100 | 1,170 | 344,000 |
| 1992/04/22 | 1,100 | 1,120 | 1,070 | 1,080 | 116,000 |
| 1992/04/21 | 1,070 | 1,150 | 1,060 | 1,090 | 125,000 |
| 1992/04/20 | 1,120 | 1,120 | 1,070 | 1,070 | 135,000 |
| 1992/04/17 | 1,160 | 1,170 | 1,110 | 1,130 | 142,000 |
| 1992/04/16 | 1,150 | 1,180 | 1,140 | 1,170 | 161,000 |
| 1992/04/15 | 1,130 | 1,180 | 1,130 | 1,160 | 349,000 |
| 1992/04/14 | 1,000 | 1,130 | 1,000 | 1,110 | 223,000 |
| 1992/04/13 | 1,070 | 1,070 | 1,000 | 1,010 | 176,000 |
| 1992/04/10 | 1,020 | 1,070 | 1,020 | 1,050 | 202,000 |
| 1992/04/09 | 980 | 1,050 | 975 | 990 | 264,000 |
| 1992/04/08 | 1,050 | 1,050 | 975 | 990 | 432,000 |
| 1992/04/07 | 1,110 | 1,110 | 1,060 | 1,070 | 84,000 |
| 1992/04/06 | 1,110 | 1,130 | 1,100 | 1,130 | 76,000 |
| 1992/04/03 | 1,110 | 1,130 | 1,050 | 1,120 | 144,000 |
| 1992/04/02 | 1,090 | 1,140 | 1,060 | 1,080 | 185,000 |
| 1992/04/01 | 1,180 | 1,180 | 1,080 | 1,100 | 191,000 |
| 1992/03/31 | 1,210 | 1,210 | 1,180 | 1,180 | 82,000 |
| 1992/03/30 | 1,200 | 1,240 | 1,180 | 1,200 | 98,000 |
| 1992/03/27 | 1,240 | 1,260 | 1,220 | 1,220 | 122,000 |
| 1992/03/26 | 1,270 | 1,280 | 1,250 | 1,280 | 75,000 |
| 1992/03/25 | 1,250 | 1,270 | 1,230 | 1,230 | 167,000 |
| 1992/03/24 | 1,260 | 1,260 | 1,230 | 1,240 | 4,120,000 |
| 1992/03/23 | 1,280 | 1,300 | 1,260 | 1,270 | 4,125,000 |
| 1992/03/19 | 1,230 | 1,300 | 1,230 | 1,300 | 195,000 |
| 1992/03/18 | 1,290 | 1,290 | 1,220 | 1,230 | 181,000 |
| 1992/03/17 | 1,330 | 1,340 | 1,290 | 1,290 | 91,000 |
| 1992/03/16 | 1,340 | 1,350 | 1,300 | 1,310 | 229,000 |
| 1992/03/13 | 1,350 | 1,400 | 1,340 | 1,340 | 180,000 |
| 1992/03/12 | 1,360 | 1,400 | 1,360 | 1,370 | 129,000 |
| 1992/03/11 | 1,410 | 1,440 | 1,370 | 1,380 | 317,000 |
| 1992/03/10 | 1,350 | 1,420 | 1,350 | 1,410 | 190,000 |
| 1992/03/09 | 1,390 | 1,400 | 1,350 | 1,370 | 204,000 |
| 1992/03/06 | 1,430 | 1,460 | 1,360 | 1,390 | 458,000 |
| 1992/03/05 | 1,520 | 1,530 | 1,410 | 1,410 | 1,392,000 |
| 1992/03/04 | 1,450 | 1,530 | 1,440 | 1,500 | 2,116,000 |
| 1992/03/03 | 1,500 | 1,570 | 1,440 | 1,460 | 3,307,000 |
| 1992/03/02 | 1,420 | 1,580 | 1,420 | 1,490 | 6,236,000 |
| 1992/02/28 | 1,430 | 1,470 | 1,400 | 1,400 | 2,324,000 |
| 1992/02/27 | 1,370 | 1,510 | 1,320 | 1,430 | 4,146,000 |
| 1992/02/26 | 1,250 | 1,380 | 1,240 | 1,360 | 1,215,000 |
| 1992/02/25 | 1,240 | 1,250 | 1,220 | 1,250 | 61,000 |
| 1992/02/24 | 1,280 | 1,280 | 1,250 | 1,250 | 71,000 |
| 1992/02/21 | 1,270 | 1,270 | 1,240 | 1,270 | 142,000 |
| 1992/02/20 | 1,250 | 1,270 | 1,250 | 1,260 | 546,000 |
| 1992/02/19 | 1,200 | 1,240 | 1,200 | 1,240 | 506,000 |
| 1992/02/18 | 1,230 | 1,240 | 1,190 | 1,200 | 87,000 |
| 1992/02/17 | 1,170 | 1,210 | 1,160 | 1,210 | 98,000 |
| 1992/02/14 | 1,250 | 1,250 | 1,210 | 1,210 | 138,000 |
| 1992/02/13 | 1,250 | 1,270 | 1,250 | 1,250 | 167,000 |
| 1992/02/12 | 1,260 | 1,270 | 1,250 | 1,260 | 129,000 |
| 1992/02/10 | 1,270 | 1,290 | 1,250 | 1,290 | 136,000 |
| 1992/02/07 | 1,260 | 1,320 | 1,250 | 1,290 | 689,000 |
| 1992/02/06 | 1,190 | 1,270 | 1,180 | 1,270 | 216,000 |
| 1992/02/05 | 1,200 | 1,210 | 1,180 | 1,190 | 87,000 |
| 1992/02/04 | 1,190 | 1,220 | 1,180 | 1,220 | 115,000 |
| 1992/02/03 | 1,190 | 1,210 | 1,180 | 1,190 | 48,000 |
| 1992/01/31 | 1,190 | 1,200 | 1,180 | 1,180 | 150,000 |
| 1992/01/30 | 1,180 | 1,200 | 1,180 | 1,200 | 188,000 |
| 1992/01/29 | 1,180 | 1,190 | 1,150 | 1,190 | 250,000 |
| 1992/01/28 | 1,090 | 1,150 | 1,080 | 1,150 | 153,000 |
| 1992/01/27 | 1,100 | 1,110 | 1,080 | 1,080 | 36,000 |
| 1992/01/24 | 1,110 | 1,110 | 1,080 | 1,080 | 81,000 |
| 1992/01/23 | 1,110 | 1,120 | 1,090 | 1,120 | 64,000 |
| 1992/01/22 | 1,070 | 1,120 | 1,050 | 1,070 | 51,000 |
| 1992/01/21 | 1,060 | 1,100 | 1,050 | 1,050 | 153,000 |
| 1992/01/20 | 1,080 | 1,100 | 1,060 | 1,070 | 68,000 |
| 1992/01/17 | 1,070 | 1,090 | 1,040 | 1,080 | 366,000 |
| 1992/01/16 | 1,150 | 1,160 | 1,070 | 1,090 | 261,000 |
| 1992/01/14 | 1,160 | 1,160 | 1,120 | 1,140 | 207,000 |
| 1992/01/13 | 1,200 | 1,200 | 1,160 | 1,160 | 76,000 |
| 1992/01/10 | 1,200 | 1,200 | 1,180 | 1,180 | 65,000 |
| 1992/01/09 | 1,220 | 1,220 | 1,190 | 1,200 | 86,000 |
| 1992/01/08 | 1,210 | 1,220 | 1,180 | 1,200 | 121,000 |
| 1992/01/07 | 1,250 | 1,250 | 1,180 | 1,180 | 72,000 |
| 1992/01/06 | 1,230 | 1,260 | 1,230 | 1,260 | 58,000 |