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
1995/12/29 924 930 920 930 218,000
1995/12/28 899 919 890 915 281,000
1995/12/27 894 900 887 899 224,000
1995/12/26 880 890 878 890 209,000
1995/12/25 865 880 865 876 211,000
1995/12/22 890 891 880 880 203,000
1995/12/21 860 890 860 880 1,085,000
1995/12/20 891 891 870 870 121,000
1995/12/19 880 885 879 881 83,000
1995/12/18 886 892 876 888 168,000
1995/12/15 881 886 870 886 41,000
1995/12/14 868 882 868 879 157,000
1995/12/13 861 875 861 868 106,000
1995/12/12 855 868 855 861 74,000
1995/12/11 858 865 858 858 69,000
1995/12/08 855 865 855 857 201,000
1995/12/07 855 862 846 859 134,000
1995/12/06 850 855 841 855 113,000
1995/12/05 864 872 850 850 169,000
1995/12/04 873 876 865 865 127,000
1995/12/01 866 866 855 866 171,000
1995/11/30 863 870 860 870 102,000
1995/11/29 860 863 858 863 54,000
1995/11/28 852 858 851 851 106,000
1995/11/27 856 856 851 855 99,000
1995/11/24 869 869 850 856 166,000
1995/11/22 868 874 860 860 116,000
1995/11/21 868 868 858 868 371,000
1995/11/20 872 872 858 858 62,000
1995/11/17 862 870 854 870 59,000
1995/11/16 870 874 860 874 43,000
1995/11/15 872 880 860 860 89,000
1995/11/14 875 880 870 870 51,000
1995/11/13 891 891 870 870 49,000
1995/11/10 866 890 865 881 75,000
1995/11/09 860 870 855 865 116,000
1995/11/08 830 860 830 860 99,000
1995/11/07 831 840 827 828 80,000
1995/11/06 830 840 830 833 86,000
1995/11/02 815 832 815 832 95,000
1995/11/01 837 837 823 823 221,000
1995/10/31 840 840 827 836 271,000
1995/10/30 840 843 829 840 150,000
1995/10/27 850 850 843 843 129,000
1995/10/26 860 860 852 852 248,000
1995/10/25 868 868 850 850 195,000
1995/10/24 870 870 854 865 218,000
1995/10/23 862 870 856 870 131,000
1995/10/20 885 885 860 860 749,000
1995/10/19 888 888 875 881 81,000
1995/10/18 895 895 882 889 75,000
1995/10/17 886 890 881 885 58,000
1995/10/16 880 889 880 885 64,000
1995/10/13 890 890 876 880 159,000
1995/10/12 895 896 891 892 119,000
1995/10/11 910 910 891 895 64,000
1995/10/09 919 919 912 915 63,000
1995/10/06 910 915 910 910 164,000
1995/10/05 916 916 911 913 74,000
1995/10/04 918 930 913 921 130,000
1995/10/03 938 938 920 928 118,000
1995/10/02 931 944 929 940 135,000
1995/09/29 917 921 910 921 224,000
1995/09/28 925 930 918 921 110,000
1995/09/27 929 929 911 915 151,000
1995/09/26 913 929 913 921 55,000
1995/09/25 925 925 919 922 53,000
1995/09/22 915 950 913 935 200,000
1995/09/21 925 935 920 935 202,000
1995/09/20 925 933 920 925 386,000
1995/09/19 908 915 905 910 132,000
1995/09/18 906 910 900 900 86,000
1995/09/14 908 910 900 901 117,000
1995/09/13 909 910 905 905 55,000
1995/09/12 910 910 905 908 99,000
1995/09/11 910 914 905 910 78,000
1995/09/08 920 920 900 910 141,000
1995/09/07 905 911 896 910 47,000
1995/09/06 909 920 900 906 123,000
1995/09/05 933 933 905 905 244,000
1995/09/04 933 939 933 933 88,000
1995/09/01 935 939 933 939 101,000
1995/08/31 933 940 933 938 129,000
1995/08/30 950 950 930 931 60,000
1995/08/29 930 940 926 930 65,000
1995/08/28 930 940 930 940 100,000
1995/08/25 954 954 926 935 179,000
1995/08/24 927 969 926 959 573,000
1995/08/23 930 930 920 929 219,000
1995/08/22 931 946 926 931 125,000
1995/08/21 931 935 926 930 93,000
1995/08/18 935 939 920 930 197,000
1995/08/17 937 937 921 925 323,000
1995/08/16 940 945 930 930 282,000
1995/08/15 872 915 872 915 285,000
1995/08/14 867 872 866 872 39,000
1995/08/11 853 860 853 859 52,000
1995/08/10 862 862 853 853 93,000
1995/08/09 852 860 852 852 94,000
1995/08/08 862 862 854 854 119,000
1995/08/07 872 875 860 862 51,000
1995/08/04 872 872 862 862 35,000
1995/08/03 870 883 870 875 83,000
1995/08/02 865 880 858 870 120,000
1995/08/01 867 867 860 865 102,000
1995/07/31 866 875 866 870 88,000
1995/07/28 865 870 865 865 118,000
1995/07/27 865 869 862 862 83,000
1995/07/26 874 880 856 865 90,000
1995/07/25 870 879 865 871 129,000
1995/07/24 885 890 870 870 70,000
1995/07/21 890 890 887 890 112,000
1995/07/20 896 896 885 890 79,000
1995/07/19 892 893 886 886 50,000
1995/07/18 910 914 885 903 166,000
1995/07/17 894 905 894 900 395,000
1995/07/14 870 885 869 884 79,000
1995/07/13 870 881 869 870 100,000
1995/07/12 888 889 870 880 105,000
1995/07/11 880 880 845 867 93,000
1995/07/10 900 910 890 890 212,000
1995/07/07 830 886 830 875 201,000
1995/07/06 810 830 810 821 65,000
1995/07/05 824 833 806 810 112,000
1995/07/04 805 814 790 814 50,000
1995/07/03 805 805 790 799 76,000
1995/06/30 800 805 790 805 40,000
1995/06/29 810 814 800 800 84,000
1995/06/28 800 810 788 789 135,000
1995/06/27 825 825 786 790 155,000
1995/06/26 830 830 820 820 115,000
1995/06/23 807 820 805 820 152,000
1995/06/22 805 805 786 800 126,000
1995/06/21 801 818 800 800 167,000
1995/06/20 825 840 810 820 106,000
1995/06/19 820 820 810 815 53,000
1995/06/16 820 830 811 820 140,000
1995/06/15 810 815 785 810 230,000
1995/06/14 765 807 765 790 274,000
1995/06/13 801 821 760 761 341,000
1995/06/12 824 824 805 821 119,000
1995/06/09 875 875 861 874 106,000
1995/06/08 895 895 865 875 60,000
1995/06/07 906 907 900 900 127,000
1995/06/06 908 917 905 906 82,000
1995/06/05 917 917 892 902 80,000
1995/06/02 912 912 900 901 227,000
1995/06/01 921 922 902 902 110,000
1995/05/31 926 926 904 911 266,000
1995/05/30 954 954 913 920 143,000
1995/05/29 965 969 960 964 35,000
1995/05/26 961 979 961 975 78,000
1995/05/25 1,010 1,010 961 961 132,000
1995/05/24 1,010 1,010 1,000 1,010 88,000
1995/05/23 1,010 1,010 993 995 57,000
1995/05/22 1,030 1,030 1,010 1,010 71,000
1995/05/19 1,020 1,040 1,010 1,040 250,000
1995/05/18 1,040 1,040 1,020 1,030 128,000
1995/05/17 1,030 1,040 1,030 1,030 102,000
1995/05/16 1,030 1,040 1,030 1,030 183,000
1995/05/15 1,030 1,040 1,030 1,040 161,000
1995/05/12 1,040 1,050 1,030 1,030 151,000
1995/05/11 1,050 1,050 1,030 1,040 361,000
1995/05/10 1,040 1,050 1,040 1,050 129,000
1995/05/09 1,050 1,050 1,040 1,050 261,000
1995/05/08 1,050 1,060 1,040 1,050 167,000
1995/05/02 1,030 1,050 1,030 1,050 182,000
1995/05/01 1,030 1,030 1,010 1,030 248,000
1995/04/28 1,020 1,030 1,010 1,030 294,000
1995/04/27 1,030 1,030 1,010 1,030 280,000
1995/04/26 1,010 1,050 1,010 1,030 487,000
1995/04/25 1,010 1,020 1,000 1,020 171,000
1995/04/24 1,030 1,030 1,010 1,010 381,000
1995/04/21 1,010 1,030 1,010 1,030 147,000
1995/04/20 1,000 1,010 1,000 1,010 124,000
1995/04/19 997 1,020 997 1,000 129,000
1995/04/18 982 1,010 982 1,010 273,000
1995/04/17 980 990 975 990 103,000
1995/04/14 993 998 980 990 182,000
1995/04/13 996 1,000 991 993 224,000
1995/04/12 1,010 1,010 992 1,000 216,000
1995/04/11 1,020 1,020 1,010 1,020 136,000
1995/04/10 1,010 1,020 1,000 1,020 47,000
1995/04/07 992 1,000 992 996 140,000
1995/04/06 1,030 1,030 1,000 1,000 299,000
1995/04/05 1,010 1,030 1,010 1,030 150,000
1995/04/04 1,000 1,030 1,000 1,010 134,000
1995/04/03 1,010 1,010 991 1,000 163,000
1995/03/31 1,040 1,050 1,020 1,020 168,000
1995/03/30 1,010 1,030 1,000 1,020 203,000
1995/03/29 1,010 1,020 999 1,000 122,000
1995/03/28 1,000 1,010 995 1,000 125,000
1995/03/27 970 1,000 970 990 134,000
1995/03/24 960 970 956 961 135,000
1995/03/23 974 974 955 961 233,000
1995/03/22 1,000 1,010 976 976 258,000
1995/03/20 1,020 1,020 995 999 954,000
1995/03/17 1,040 1,040 1,020 1,020 159,000
1995/03/16 1,050 1,050 1,030 1,040 841,000
1995/03/15 1,030 1,070 1,030 1,070 109,000
1995/03/14 1,060 1,060 1,030 1,030 193,000
1995/03/13 1,060 1,060 1,050 1,050 27,000
1995/03/10 1,070 1,080 1,060 1,060 89,000
1995/03/09 1,080 1,080 1,070 1,080 174,000
1995/03/08 1,060 1,060 1,050 1,060 90,000
1995/03/07 1,070 1,070 1,060 1,060 91,000
1995/03/06 1,080 1,080 1,060 1,070 65,000
1995/03/03 1,060 1,090 1,060 1,090 131,000
1995/03/02 1,090 1,090 1,060 1,070 179,000
1995/03/01 1,100 1,100 1,060 1,070 87,000
1995/02/28 1,100 1,120 1,070 1,090 125,000
1995/02/27 1,090 1,090 1,060 1,070 224,000
1995/02/24 1,140 1,140 1,120 1,130 120,000
1995/02/23 1,130 1,150 1,130 1,150 128,000
1995/02/22 1,140 1,140 1,130 1,130 1,149,000
1995/02/21 1,130 1,150 1,130 1,150 161,000
1995/02/20 1,150 1,150 1,130 1,140 1,071,000
1995/02/17 1,140 1,150 1,130 1,130 136,000
1995/02/16 1,150 1,160 1,140 1,140 169,000
1995/02/15 1,150 1,150 1,140 1,150 87,000
1995/02/14 1,160 1,160 1,140 1,140 31,000
1995/02/13 1,130 1,180 1,130 1,150 54,000
1995/02/10 1,150 1,150 1,130 1,130 126,000
1995/02/09 1,170 1,180 1,150 1,160 79,000
1995/02/08 1,180 1,200 1,180 1,180 69,000
1995/02/07 1,180 1,190 1,160 1,180 98,000
1995/02/06 1,170 1,170 1,150 1,160 51,000
1995/02/03 1,130 1,140 1,130 1,130 169,000
1995/02/02 1,150 1,160 1,130 1,140 97,000
1995/02/01 1,130 1,150 1,120 1,150 129,000
1995/01/31 1,140 1,150 1,130 1,130 120,000
1995/01/30 1,140 1,160 1,140 1,140 151,000
1995/01/27 1,150 1,170 1,140 1,140 211,000
1995/01/26 1,150 1,170 1,150 1,150 98,000
1995/01/25 1,170 1,200 1,150 1,160 129,000
1995/01/24 1,120 1,150 1,120 1,150 214,000
1995/01/23 1,160 1,160 1,120 1,120 227,000
1995/01/20 1,210 1,210 1,180 1,180 271,000
1995/01/19 1,220 1,220 1,210 1,220 125,000
1995/01/18 1,230 1,240 1,220 1,220 149,000
1995/01/17 1,230 1,240 1,230 1,230 138,000
1995/01/13 1,230 1,240 1,220 1,230 198,000
1995/01/12 1,230 1,240 1,220 1,230 99,000
1995/01/11 1,240 1,250 1,230 1,230 68,000
1995/01/10 1,250 1,250 1,230 1,240 37,000
1995/01/09 1,240 1,250 1,230 1,240 53,000
1995/01/06 1,240 1,240 1,230 1,230 165,000
1995/01/05 1,260 1,270 1,250 1,250 126,000
1995/01/04 1,260 1,270 1,260 1,270 67,000

このページの先頭へ