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
1999/12/30 567 570 566 568 48,000
1999/12/29 570 571 566 567 144,000
1999/12/28 580 580 566 570 83,000
1999/12/27 575 585 570 580 86,000
1999/12/24 565 575 553 565 282,000
1999/12/22 569 570 551 560 199,000
1999/12/21 584 585 572 576 151,000
1999/12/20 620 620 590 598 143,000
1999/12/17 610 620 600 600 149,000
1999/12/16 609 630 608 608 161,000
1999/12/15 627 650 626 650 113,000
1999/12/14 652 652 619 625 134,000
1999/12/13 656 661 640 652 102,000
1999/12/10 651 661 650 656 126,000
1999/12/09 659 673 650 669 114,000
1999/12/08 680 680 666 679 111,000
1999/12/07 671 690 670 675 103,000
1999/12/06 700 730 666 685 114,000
1999/12/03 744 744 700 700 123,000
1999/12/02 700 720 700 700 196,000
1999/12/01 685 701 671 676 150,000
1999/11/30 705 705 690 690 108,000
1999/11/29 702 709 699 705 47,000
1999/11/26 700 712 700 701 99,000
1999/11/25 719 722 701 701 115,000
1999/11/24 727 727 710 719 240,000
1999/11/22 759 765 734 747 319,000
1999/11/19 750 779 720 779 234,000
1999/11/18 700 727 695 713 157,000
1999/11/17 653 730 653 700 273,000
1999/11/16 595 656 595 650 239,000
1999/11/15 642 655 591 591 461,000
1999/11/12 680 680 633 650 379,000
1999/11/11 729 730 680 681 203,000
1999/11/10 744 744 726 730 111,000
1999/11/09 741 749 740 745 73,000
1999/11/08 741 763 740 740 124,000
1999/11/05 745 750 739 741 227,000
1999/11/04 750 764 750 755 158,000
1999/11/02 771 771 743 750 184,000
1999/11/01 784 784 770 772 131,000
1999/10/29 775 785 770 770 146,000
1999/10/28 785 803 776 776 171,000
1999/10/27 790 799 785 785 132,000
1999/10/26 802 802 795 802 110,000
1999/10/25 798 808 798 802 117,000
1999/10/22 810 810 791 798 203,000
1999/10/21 800 815 790 791 122,000
1999/10/20 797 804 780 780 187,000
1999/10/19 781 790 765 766 134,000
1999/10/18 785 799 771 771 202,000
1999/10/15 811 819 801 805 194,000
1999/10/14 811 816 810 815 181,000
1999/10/13 811 819 811 811 654,000
1999/10/12 801 835 801 828 268,000
1999/10/08 844 845 798 800 575,000
1999/10/07 840 849 825 844 219,000
1999/10/06 840 843 822 822 91,000
1999/10/05 831 850 831 834 162,000
1999/10/04 845 850 821 821 102,000
1999/10/01 850 857 845 845 242,000
1999/09/30 840 849 839 849 167,000
1999/09/29 830 842 830 841 116,000
1999/09/28 836 845 822 830 107,000
1999/09/27 830 849 830 835 101,000
1999/09/24 835 842 820 820 317,000
1999/09/22 850 860 845 848 119,000
1999/09/21 875 875 860 870 88,000
1999/09/20 890 890 855 869 130,000
1999/09/17 860 871 840 870 267,000
1999/09/16 835 850 834 840 203,000
1999/09/14 835 845 831 835 187,000
1999/09/13 840 844 835 836 158,000
1999/09/10 850 850 845 850 373,000
1999/09/09 850 860 840 850 159,000
1999/09/08 862 862 845 850 151,000
1999/09/07 868 874 860 861 90,000
1999/09/06 899 902 867 867 311,000
1999/09/03 867 884 866 879 707,000
1999/09/02 846 850 841 847 267,000
1999/09/01 810 840 810 836 291,000
1999/08/31 807 810 800 800 196,000
1999/08/30 806 815 805 815 116,000
1999/08/27 801 820 801 805 128,000
1999/08/26 810 811 801 801 127,000
1999/08/25 815 820 810 810 100,000
1999/08/24 820 830 815 820 119,000
1999/08/23 821 839 820 820 145,000
1999/08/20 860 860 820 820 95,000
1999/08/19 820 840 819 830 71,000
1999/08/18 860 860 816 825 146,000
1999/08/17 860 860 850 855 79,000
1999/08/16 846 860 840 849 121,000
1999/08/13 830 839 816 816 83,000
1999/08/12 827 844 827 835 74,000
1999/08/11 813 825 810 825 107,000
1999/08/10 809 826 809 810 120,000
1999/08/09 800 820 800 808 250,000
1999/08/06 852 855 822 826 204,000
1999/08/05 861 869 856 856 151,000
1999/08/04 861 870 855 870 176,000
1999/08/03 880 880 860 861 197,000
1999/08/02 860 880 860 875 120,000
1999/07/30 871 891 870 880 142,000
1999/07/29 880 884 875 881 126,000
1999/07/28 881 890 875 879 129,000
1999/07/27 880 904 878 891 199,000
1999/07/26 885 905 885 886 99,000
1999/07/23 870 899 870 885 219,000
1999/07/22 940 942 896 900 313,000
1999/07/21 900 945 895 939 813,000
1999/07/19 920 920 900 910 244,000
1999/07/16 940 950 891 901 673,000
1999/07/15 860 940 860 935 2,141,000
1999/07/14 879 885 860 860 322,000
1999/07/13 889 895 875 880 203,000
1999/07/12 883 893 881 889 196,000
1999/07/09 898 898 880 880 197,000
1999/07/08 880 900 871 900 401,000
1999/07/07 894 896 876 880 286,000
1999/07/06 904 904 885 894 331,000
1999/07/05 900 905 890 900 394,000
1999/07/02 910 910 881 905 390,000
1999/07/01 886 910 876 900 667,000
1999/06/30 906 906 859 866 848,000
1999/06/29 921 930 896 896 867,000
1999/06/28 924 939 915 915 1,074,000
1999/06/25 915 946 905 914 2,366,000
1999/06/24 894 915 883 915 1,770,000
1999/06/23 857 916 847 891 3,196,000
1999/06/22 835 858 820 847 1,506,000
1999/06/21 820 840 805 835 1,101,000
1999/06/18 823 823 800 815 947,000
1999/06/17 769 848 760 823 2,912,000
1999/06/16 760 769 750 769 260,000
1999/06/15 741 755 740 755 142,000
1999/06/14 769 770 742 750 269,000
1999/06/11 770 770 755 760 362,000
1999/06/10 768 775 760 767 493,000
1999/06/09 740 770 740 765 967,000
1999/06/08 733 740 728 740 367,000
1999/06/07 725 738 721 733 810,000
1999/06/04 756 765 673 673 730,000
1999/06/03 771 772 751 753 243,000
1999/06/02 759 770 751 762 572,000
1999/06/01 740 755 730 750 230,000
1999/05/31 731 750 731 740 144,000
1999/05/28 735 750 730 741 136,000
1999/05/27 765 765 740 755 268,000
1999/05/26 760 770 751 755 287,000
1999/05/25 760 775 751 759 636,000
1999/05/24 772 772 755 763 700,000
1999/05/21 760 782 751 772 2,700,000
1999/05/20 710 745 705 730 335,000
1999/05/19 702 709 695 695 150,000
1999/05/18 710 711 696 700 243,000
1999/05/17 720 720 709 710 162,000
1999/05/14 730 730 720 720 143,000
1999/05/13 755 755 735 741 315,000
1999/05/12 729 760 716 753 958,000
1999/05/11 720 730 710 711 242,000
1999/05/10 710 712 706 710 138,000
1999/05/07 716 722 705 705 142,000
1999/05/06 725 725 712 715 130,000
1999/04/30 710 710 700 701 136,000
1999/04/28 720 723 712 712 146,000
1999/04/27 730 730 720 730 177,000
1999/04/26 729 730 712 724 206,000
1999/04/23 690 723 690 719 228,000
1999/04/22 695 704 678 688 292,000
1999/04/21 719 720 698 705 190,000
1999/04/20 730 740 720 729 299,000
1999/04/19 730 730 720 720 206,000
1999/04/16 735 735 721 722 187,000
1999/04/15 745 746 726 735 266,000
1999/04/14 735 735 726 735 189,000
1999/04/13 730 750 730 735 182,000
1999/04/12 739 749 735 740 256,000
1999/04/09 787 795 765 769 401,000
1999/04/08 770 790 765 780 1,072,000
1999/04/07 770 770 750 765 420,000
1999/04/06 775 779 743 766 937,000
1999/04/05 707 774 695 765 1,539,000
1999/04/02 707 710 685 707 254,000
1999/04/01 689 710 685 707 380,000
1999/03/31 672 689 664 689 215,000
1999/03/30 686 690 671 681 234,000
1999/03/29 696 700 685 693 143,000
1999/03/26 720 720 697 706 234,000
1999/03/25 679 700 677 697 261,000
1999/03/24 685 686 675 682 274,000
1999/03/23 715 715 675 688 300,000
1999/03/19 685 715 685 711 637,000
1999/03/18 718 718 680 685 710,000
1999/03/17 732 735 707 720 674,000
1999/03/16 730 753 706 728 1,819,000
1999/03/15 692 725 685 723 1,082,000
1999/03/12 689 738 686 686 1,516,000
1999/03/11 670 697 640 684 2,289,000
1999/03/10 570 674 566 674 2,046,000
1999/03/09 570 578 570 574 146,000
1999/03/08 584 585 573 573 299,000
1999/03/05 575 582 569 579 250,000
1999/03/04 585 587 566 569 269,000
1999/03/03 580 591 577 580 737,000
1999/03/02 573 584 570 579 505,000
1999/03/01 570 573 565 570 266,000
1999/02/26 567 570 564 564 143,000
1999/02/25 565 578 565 570 573,000
1999/02/24 559 565 551 559 209,000
1999/02/23 566 568 553 553 295,000
1999/02/22 567 570 561 566 158,000
1999/02/19 557 575 556 570 277,000
1999/02/18 567 569 556 564 294,000
1999/02/17 580 584 568 571 309,000
1999/02/16 589 590 580 585 795,000
1999/02/15 573 589 565 589 960,000
1999/02/12 565 578 559 563 1,438,000
1999/02/10 531 559 529 558 819,000
1999/02/09 526 533 525 529 208,000
1999/02/08 527 534 527 530 104,000
1999/02/05 530 540 530 537 150,000
1999/02/04 528 545 528 538 314,000
1999/02/03 525 534 521 528 128,000
1999/02/02 537 537 526 526 193,000
1999/02/01 540 541 531 537 179,000
1999/01/29 536 560 536 545 671,000
1999/01/28 542 550 536 536 300,000
1999/01/27 551 551 536 542 418,000
1999/01/26 529 555 519 551 1,091,000
1999/01/25 509 524 506 519 758,000
1999/01/22 530 535 511 514 524,000
1999/01/21 556 556 535 544 493,000
1999/01/20 556 565 540 556 1,049,000
1999/01/19 549 559 541 553 1,517,000
1999/01/18 539 554 531 542 1,649,000
1999/01/14 513 535 505 535 969,000
1999/01/13 520 525 512 523 548,000
1999/01/12 518 548 518 528 1,394,000
1999/01/11 519 550 515 528 2,731,000
1999/01/08 465 517 465 514 2,289,000
1999/01/07 489 489 466 466 916,000
1999/01/06 449 489 447 483 1,681,000
1999/01/05 425 439 422 437 412,000
1999/01/04 418 430 416 425 154,000

このページの先頭へ