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 |
|---|---|---|---|---|---|
| 1996/12/30 | 670 | 689 | 665 | 689 | 114,000 |
| 1996/12/27 | 662 | 670 | 660 | 670 | 113,000 |
| 1996/12/26 | 670 | 670 | 660 | 662 | 100,000 |
| 1996/12/25 | 660 | 670 | 651 | 670 | 111,000 |
| 1996/12/24 | 684 | 693 | 664 | 664 | 83,000 |
| 1996/12/20 | 700 | 700 | 690 | 694 | 95,000 |
| 1996/12/19 | 697 | 697 | 685 | 690 | 82,000 |
| 1996/12/18 | 707 | 707 | 690 | 690 | 170,000 |
| 1996/12/17 | 710 | 715 | 700 | 710 | 88,000 |
| 1996/12/16 | 725 | 725 | 700 | 710 | 158,000 |
| 1996/12/13 | 710 | 718 | 700 | 715 | 118,000 |
| 1996/12/12 | 720 | 721 | 720 | 720 | 67,000 |
| 1996/12/11 | 733 | 733 | 720 | 725 | 260,000 |
| 1996/12/10 | 731 | 736 | 730 | 733 | 74,000 |
| 1996/12/09 | 731 | 738 | 731 | 732 | 52,000 |
| 1996/12/06 | 751 | 755 | 738 | 738 | 76,000 |
| 1996/12/05 | 740 | 750 | 730 | 747 | 232,000 |
| 1996/12/04 | 740 | 740 | 730 | 730 | 39,000 |
| 1996/12/03 | 742 | 750 | 730 | 742 | 111,000 |
| 1996/12/02 | 746 | 752 | 745 | 750 | 76,000 |
| 1996/11/29 | 750 | 757 | 748 | 748 | 86,000 |
| 1996/11/28 | 774 | 774 | 758 | 760 | 66,000 |
| 1996/11/27 | 786 | 786 | 770 | 770 | 114,000 |
| 1996/11/26 | 790 | 790 | 780 | 788 | 71,000 |
| 1996/11/25 | 795 | 795 | 782 | 782 | 36,000 |
| 1996/11/22 | 788 | 788 | 780 | 787 | 88,000 |
| 1996/11/21 | 800 | 800 | 788 | 788 | 65,000 |
| 1996/11/20 | 790 | 790 | 780 | 780 | 138,000 |
| 1996/11/19 | 790 | 790 | 782 | 782 | 54,000 |
| 1996/11/18 | 780 | 783 | 778 | 780 | 70,000 |
| 1996/11/15 | 790 | 790 | 780 | 785 | 58,000 |
| 1996/11/14 | 793 | 793 | 780 | 783 | 44,000 |
| 1996/11/13 | 788 | 792 | 784 | 784 | 35,000 |
| 1996/11/12 | 793 | 793 | 786 | 790 | 42,000 |
| 1996/11/11 | 795 | 795 | 783 | 783 | 79,000 |
| 1996/11/08 | 779 | 785 | 775 | 785 | 490,000 |
| 1996/11/07 | 773 | 780 | 773 | 779 | 103,000 |
| 1996/11/06 | 769 | 775 | 767 | 770 | 158,000 |
| 1996/11/05 | 769 | 769 | 765 | 769 | 94,000 |
| 1996/11/01 | 769 | 769 | 766 | 769 | 186,000 |
| 1996/10/31 | 777 | 777 | 772 | 772 | 192,000 |
| 1996/10/30 | 780 | 780 | 775 | 777 | 27,000 |
| 1996/10/29 | 780 | 790 | 780 | 780 | 86,000 |
| 1996/10/28 | 775 | 780 | 775 | 780 | 105,000 |
| 1996/10/25 | 780 | 785 | 775 | 780 | 131,000 |
| 1996/10/24 | 780 | 780 | 776 | 780 | 43,000 |
| 1996/10/23 | 790 | 792 | 770 | 785 | 120,000 |
| 1996/10/22 | 796 | 796 | 792 | 792 | 55,000 |
| 1996/10/21 | 810 | 810 | 795 | 795 | 30,000 |
| 1996/10/18 | 794 | 807 | 793 | 807 | 302,000 |
| 1996/10/17 | 786 | 792 | 786 | 792 | 26,000 |
| 1996/10/16 | 792 | 792 | 790 | 791 | 95,000 |
| 1996/10/15 | 789 | 794 | 781 | 794 | 73,000 |
| 1996/10/14 | 794 | 794 | 780 | 790 | 15,000 |
| 1996/10/11 | 795 | 800 | 790 | 795 | 99,000 |
| 1996/10/09 | 800 | 800 | 795 | 795 | 120,000 |
| 1996/10/08 | 801 | 801 | 800 | 800 | 58,000 |
| 1996/10/07 | 800 | 802 | 800 | 802 | 19,000 |
| 1996/10/04 | 806 | 808 | 805 | 806 | 103,000 |
| 1996/10/03 | 807 | 810 | 806 | 807 | 26,000 |
| 1996/10/02 | 824 | 824 | 806 | 810 | 63,000 |
| 1996/10/01 | 813 | 817 | 812 | 814 | 26,000 |
| 1996/09/30 | 821 | 829 | 809 | 829 | 91,000 |
| 1996/09/27 | 814 | 820 | 811 | 820 | 90,000 |
| 1996/09/26 | 811 | 820 | 808 | 810 | 104,000 |
| 1996/09/25 | 804 | 815 | 804 | 810 | 26,000 |
| 1996/09/24 | 830 | 830 | 811 | 815 | 49,000 |
| 1996/09/20 | 824 | 830 | 823 | 830 | 71,000 |
| 1996/09/19 | 807 | 823 | 807 | 823 | 29,000 |
| 1996/09/18 | 820 | 825 | 813 | 825 | 77,000 |
| 1996/09/17 | 825 | 833 | 820 | 820 | 51,000 |
| 1996/09/13 | 802 | 810 | 800 | 802 | 114,000 |
| 1996/09/12 | 815 | 815 | 801 | 802 | 70,000 |
| 1996/09/11 | 820 | 820 | 819 | 819 | 52,000 |
| 1996/09/10 | 815 | 825 | 810 | 810 | 67,000 |
| 1996/09/09 | 820 | 820 | 802 | 802 | 75,000 |
| 1996/09/06 | 809 | 810 | 806 | 810 | 58,000 |
| 1996/09/05 | 807 | 830 | 805 | 810 | 136,000 |
| 1996/09/04 | 801 | 805 | 800 | 802 | 51,000 |
| 1996/09/03 | 813 | 813 | 800 | 801 | 141,000 |
| 1996/09/02 | 808 | 808 | 805 | 805 | 36,000 |
| 1996/08/30 | 812 | 827 | 808 | 827 | 240,000 |
| 1996/08/29 | 815 | 827 | 815 | 819 | 15,000 |
| 1996/08/28 | 810 | 828 | 810 | 819 | 74,000 |
| 1996/08/27 | 818 | 820 | 815 | 820 | 45,000 |
| 1996/08/26 | 812 | 820 | 810 | 810 | 26,000 |
| 1996/08/23 | 830 | 830 | 809 | 820 | 90,000 |
| 1996/08/22 | 828 | 830 | 828 | 830 | 84,000 |
| 1996/08/21 | 835 | 845 | 833 | 833 | 83,000 |
| 1996/08/20 | 847 | 849 | 836 | 839 | 193,000 |
| 1996/08/19 | 847 | 850 | 847 | 847 | 239,000 |
| 1996/08/16 | 844 | 847 | 836 | 847 | 136,000 |
| 1996/08/15 | 840 | 842 | 833 | 836 | 125,000 |
| 1996/08/14 | 816 | 831 | 816 | 826 | 46,000 |
| 1996/08/13 | 812 | 815 | 812 | 815 | 22,000 |
| 1996/08/12 | 805 | 813 | 805 | 813 | 14,000 |
| 1996/08/09 | 823 | 823 | 815 | 815 | 37,000 |
| 1996/08/08 | 810 | 817 | 810 | 816 | 92,000 |
| 1996/08/07 | 810 | 814 | 805 | 805 | 152,000 |
| 1996/08/06 | 810 | 815 | 802 | 815 | 186,000 |
| 1996/08/05 | 822 | 825 | 801 | 814 | 273,000 |
| 1996/08/02 | 845 | 845 | 821 | 821 | 76,000 |
| 1996/08/01 | 829 | 835 | 810 | 835 | 203,000 |
| 1996/07/31 | 836 | 836 | 825 | 825 | 95,000 |
| 1996/07/30 | 845 | 847 | 836 | 836 | 88,000 |
| 1996/07/29 | 849 | 849 | 846 | 847 | 131,000 |
| 1996/07/26 | 849 | 855 | 841 | 850 | 129,000 |
| 1996/07/25 | 840 | 853 | 840 | 853 | 220,000 |
| 1996/07/24 | 869 | 869 | 840 | 840 | 103,000 |
| 1996/07/23 | 870 | 870 | 860 | 869 | 117,000 |
| 1996/07/22 | 877 | 885 | 870 | 870 | 64,000 |
| 1996/07/19 | 880 | 880 | 875 | 876 | 54,000 |
| 1996/07/18 | 874 | 878 | 874 | 875 | 115,000 |
| 1996/07/17 | 871 | 874 | 871 | 874 | 54,000 |
| 1996/07/16 | 872 | 875 | 870 | 875 | 54,000 |
| 1996/07/15 | 873 | 878 | 871 | 875 | 36,000 |
| 1996/07/12 | 873 | 883 | 873 | 873 | 82,000 |
| 1996/07/11 | 876 | 885 | 874 | 885 | 70,000 |
| 1996/07/10 | 876 | 880 | 876 | 876 | 55,000 |
| 1996/07/09 | 880 | 884 | 876 | 880 | 158,000 |
| 1996/07/08 | 881 | 884 | 875 | 876 | 52,000 |
| 1996/07/05 | 889 | 889 | 885 | 888 | 142,000 |
| 1996/07/04 | 894 | 894 | 887 | 887 | 91,000 |
| 1996/07/03 | 894 | 894 | 885 | 894 | 122,000 |
| 1996/07/02 | 896 | 896 | 890 | 894 | 113,000 |
| 1996/07/01 | 895 | 897 | 895 | 896 | 150,000 |
| 1996/06/28 | 892 | 897 | 892 | 897 | 199,000 |
| 1996/06/27 | 893 | 893 | 892 | 892 | 51,000 |
| 1996/06/26 | 894 | 894 | 886 | 890 | 141,000 |
| 1996/06/25 | 894 | 898 | 890 | 890 | 236,000 |
| 1996/06/24 | 894 | 894 | 891 | 893 | 115,000 |
| 1996/06/21 | 884 | 890 | 884 | 887 | 112,000 |
| 1996/06/20 | 894 | 894 | 883 | 883 | 150,000 |
| 1996/06/19 | 894 | 898 | 890 | 895 | 92,000 |
| 1996/06/18 | 897 | 905 | 895 | 900 | 115,000 |
| 1996/06/17 | 905 | 905 | 895 | 896 | 99,000 |
| 1996/06/14 | 900 | 902 | 896 | 896 | 184,000 |
| 1996/06/13 | 901 | 904 | 901 | 902 | 99,000 |
| 1996/06/12 | 892 | 901 | 892 | 900 | 190,000 |
| 1996/06/11 | 890 | 890 | 881 | 890 | 64,000 |
| 1996/06/10 | 890 | 891 | 890 | 890 | 31,000 |
| 1996/06/07 | 896 | 896 | 890 | 890 | 49,000 |
| 1996/06/06 | 895 | 900 | 895 | 895 | 141,000 |
| 1996/06/05 | 901 | 901 | 900 | 900 | 74,000 |
| 1996/06/04 | 901 | 901 | 900 | 901 | 48,000 |
| 1996/06/03 | 904 | 914 | 901 | 901 | 61,000 |
| 1996/05/31 | 898 | 914 | 898 | 914 | 61,000 |
| 1996/05/30 | 924 | 924 | 905 | 905 | 59,000 |
| 1996/05/29 | 921 | 931 | 921 | 921 | 254,000 |
| 1996/05/28 | 911 | 938 | 911 | 926 | 96,000 |
| 1996/05/27 | 925 | 930 | 911 | 911 | 91,000 |
| 1996/05/24 | 929 | 940 | 920 | 920 | 85,000 |
| 1996/05/23 | 945 | 945 | 920 | 920 | 94,000 |
| 1996/05/22 | 935 | 940 | 935 | 935 | 30,000 |
| 1996/05/21 | 941 | 945 | 930 | 930 | 102,000 |
| 1996/05/20 | 960 | 960 | 930 | 931 | 208,000 |
| 1996/05/17 | 950 | 960 | 940 | 950 | 297,000 |
| 1996/05/16 | 919 | 930 | 918 | 930 | 275,000 |
| 1996/05/15 | 914 | 918 | 909 | 918 | 145,000 |
| 1996/05/14 | 914 | 914 | 906 | 909 | 110,000 |
| 1996/05/13 | 917 | 917 | 911 | 911 | 62,000 |
| 1996/05/10 | 917 | 918 | 912 | 913 | 133,000 |
| 1996/05/09 | 941 | 942 | 918 | 918 | 122,000 |
| 1996/05/08 | 942 | 945 | 940 | 941 | 84,000 |
| 1996/05/07 | 942 | 949 | 942 | 942 | 334,000 |
| 1996/05/02 | 953 | 955 | 950 | 951 | 166,000 |
| 1996/05/01 | 955 | 955 | 951 | 952 | 322,000 |
| 1996/04/30 | 954 | 955 | 950 | 955 | 142,000 |
| 1996/04/26 | 951 | 955 | 950 | 955 | 119,000 |
| 1996/04/25 | 958 | 958 | 950 | 950 | 104,000 |
| 1996/04/24 | 945 | 954 | 945 | 954 | 98,000 |
| 1996/04/23 | 951 | 954 | 942 | 943 | 62,000 |
| 1996/04/22 | 949 | 960 | 949 | 950 | 99,000 |
| 1996/04/19 | 945 | 951 | 942 | 949 | 128,000 |
| 1996/04/18 | 942 | 951 | 930 | 951 | 146,000 |
| 1996/04/17 | 959 | 964 | 942 | 942 | 289,000 |
| 1996/04/16 | 929 | 970 | 929 | 950 | 399,000 |
| 1996/04/15 | 930 | 930 | 921 | 929 | 78,000 |
| 1996/04/12 | 925 | 930 | 921 | 921 | 215,000 |
| 1996/04/11 | 932 | 934 | 927 | 930 | 101,000 |
| 1996/04/10 | 925 | 935 | 924 | 930 | 121,000 |
| 1996/04/09 | 935 | 935 | 921 | 925 | 91,000 |
| 1996/04/08 | 920 | 925 | 915 | 916 | 43,000 |
| 1996/04/05 | 920 | 922 | 907 | 919 | 129,000 |
| 1996/04/04 | 919 | 924 | 909 | 920 | 205,000 |
| 1996/04/03 | 913 | 922 | 910 | 918 | 108,000 |
| 1996/04/02 | 938 | 938 | 910 | 913 | 72,000 |
| 1996/04/01 | 938 | 938 | 925 | 938 | 183,000 |
| 1996/03/29 | 924 | 938 | 917 | 938 | 220,000 |
| 1996/03/28 | 895 | 923 | 895 | 923 | 95,000 |
| 1996/03/27 | 883 | 897 | 883 | 897 | 54,000 |
| 1996/03/26 | 870 | 900 | 870 | 882 | 116,000 |
| 1996/03/25 | 870 | 879 | 869 | 875 | 268,000 |
| 1996/03/22 | 880 | 880 | 869 | 870 | 152,000 |
| 1996/03/21 | 882 | 890 | 869 | 870 | 318,000 |
| 1996/03/19 | 889 | 899 | 881 | 881 | 129,000 |
| 1996/03/18 | 890 | 890 | 880 | 889 | 73,000 |
| 1996/03/15 | 875 | 890 | 870 | 883 | 92,000 |
| 1996/03/14 | 880 | 887 | 875 | 875 | 123,000 |
| 1996/03/13 | 879 | 880 | 870 | 877 | 39,000 |
| 1996/03/12 | 898 | 898 | 879 | 880 | 65,000 |
| 1996/03/11 | 890 | 890 | 883 | 885 | 52,000 |
| 1996/03/08 | 880 | 900 | 880 | 900 | 152,000 |
| 1996/03/07 | 900 | 900 | 881 | 881 | 129,000 |
| 1996/03/06 | 900 | 905 | 897 | 900 | 76,000 |
| 1996/03/05 | 903 | 910 | 901 | 902 | 100,000 |
| 1996/03/04 | 920 | 925 | 910 | 910 | 37,000 |
| 1996/03/01 | 895 | 900 | 890 | 890 | 140,000 |
| 1996/02/29 | 906 | 910 | 890 | 890 | 129,000 |
| 1996/02/28 | 910 | 920 | 908 | 910 | 71,000 |
| 1996/02/27 | 917 | 922 | 910 | 910 | 145,000 |
| 1996/02/26 | 930 | 930 | 921 | 922 | 56,000 |
| 1996/02/23 | 930 | 935 | 920 | 930 | 213,000 |
| 1996/02/22 | 930 | 940 | 930 | 930 | 34,000 |
| 1996/02/21 | 945 | 950 | 930 | 940 | 66,000 |
| 1996/02/20 | 955 | 955 | 930 | 945 | 210,000 |
| 1996/02/19 | 955 | 955 | 945 | 955 | 77,000 |
| 1996/02/16 | 961 | 965 | 936 | 945 | 154,000 |
| 1996/02/15 | 960 | 970 | 960 | 962 | 101,000 |
| 1996/02/14 | 978 | 978 | 961 | 961 | 140,000 |
| 1996/02/13 | 989 | 989 | 980 | 980 | 130,000 |
| 1996/02/09 | 980 | 990 | 980 | 989 | 356,000 |
| 1996/02/08 | 985 | 995 | 981 | 990 | 170,000 |
| 1996/02/07 | 1,020 | 1,020 | 990 | 995 | 637,000 |
| 1996/02/06 | 991 | 1,040 | 990 | 1,020 | 1,472,000 |
| 1996/02/05 | 960 | 990 | 960 | 988 | 1,254,000 |
| 1996/02/02 | 929 | 960 | 928 | 954 | 593,000 |
| 1996/02/01 | 920 | 929 | 915 | 929 | 151,000 |
| 1996/01/31 | 911 | 920 | 910 | 920 | 95,000 |
| 1996/01/30 | 905 | 910 | 905 | 907 | 59,000 |
| 1996/01/29 | 909 | 910 | 902 | 902 | 115,000 |
| 1996/01/26 | 890 | 896 | 890 | 896 | 114,000 |
| 1996/01/25 | 880 | 900 | 880 | 890 | 107,000 |
| 1996/01/24 | 898 | 899 | 885 | 888 | 95,000 |
| 1996/01/23 | 910 | 912 | 898 | 901 | 82,000 |
| 1996/01/22 | 910 | 910 | 898 | 900 | 43,000 |
| 1996/01/19 | 907 | 909 | 898 | 900 | 107,000 |
| 1996/01/18 | 920 | 920 | 905 | 905 | 80,000 |
| 1996/01/17 | 920 | 920 | 910 | 919 | 124,000 |
| 1996/01/16 | 908 | 915 | 900 | 905 | 89,000 |
| 1996/01/12 | 900 | 905 | 891 | 898 | 244,000 |
| 1996/01/11 | 910 | 910 | 902 | 904 | 94,000 |
| 1996/01/10 | 912 | 920 | 909 | 915 | 170,000 |
| 1996/01/09 | 920 | 920 | 905 | 912 | 87,000 |
| 1996/01/08 | 924 | 930 | 916 | 929 | 112,000 |
| 1996/01/05 | 944 | 944 | 920 | 933 | 209,000 |
| 1996/01/04 | 939 | 948 | 935 | 941 | 228,000 |