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 |
|---|---|---|---|---|---|
| 2001/12/28 | 700 | 714 | 700 | 714 | 91,000 |
| 2001/12/27 | 684 | 702 | 683 | 702 | 189,000 |
| 2001/12/26 | 682 | 690 | 680 | 680 | 113,000 |
| 2001/12/25 | 687 | 698 | 684 | 691 | 139,000 |
| 2001/12/21 | 692 | 700 | 685 | 700 | 192,000 |
| 2001/12/20 | 700 | 700 | 675 | 692 | 277,000 |
| 2001/12/19 | 680 | 698 | 680 | 695 | 295,000 |
| 2001/12/18 | 707 | 710 | 693 | 700 | 344,000 |
| 2001/12/17 | 727 | 727 | 705 | 710 | 246,000 |
| 2001/12/14 | 713 | 737 | 706 | 737 | 316,000 |
| 2001/12/13 | 729 | 745 | 714 | 730 | 152,000 |
| 2001/12/12 | 708 | 749 | 708 | 749 | 271,000 |
| 2001/12/11 | 706 | 721 | 706 | 713 | 254,000 |
| 2001/12/10 | 723 | 724 | 708 | 714 | 403,000 |
| 2001/12/07 | 742 | 745 | 721 | 726 | 592,000 |
| 2001/12/06 | 770 | 770 | 752 | 752 | 185,000 |
| 2001/12/05 | 780 | 787 | 761 | 761 | 260,000 |
| 2001/12/04 | 750 | 760 | 736 | 760 | 317,000 |
| 2001/12/03 | 782 | 782 | 750 | 755 | 215,000 |
| 2001/11/30 | 753 | 790 | 744 | 772 | 354,000 |
| 2001/11/29 | 743 | 758 | 743 | 749 | 205,000 |
| 2001/11/28 | 766 | 772 | 760 | 763 | 177,000 |
| 2001/11/27 | 791 | 794 | 780 | 783 | 214,000 |
| 2001/11/26 | 795 | 795 | 781 | 792 | 144,000 |
| 2001/11/22 | 795 | 795 | 774 | 776 | 320,000 |
| 2001/11/21 | 760 | 789 | 760 | 786 | 504,000 |
| 2001/11/20 | 740 | 780 | 740 | 754 | 540,000 |
| 2001/11/19 | 740 | 747 | 730 | 739 | 234,000 |
| 2001/11/16 | 751 | 758 | 745 | 748 | 352,000 |
| 2001/11/15 | 760 | 768 | 751 | 761 | 346,000 |
| 2001/11/14 | 755 | 770 | 755 | 761 | 287,000 |
| 2001/11/13 | 767 | 772 | 756 | 765 | 309,000 |
| 2001/11/12 | 786 | 799 | 785 | 787 | 232,000 |
| 2001/11/09 | 810 | 811 | 796 | 798 | 320,000 |
| 2001/11/08 | 819 | 825 | 816 | 820 | 197,000 |
| 2001/11/07 | 843 | 850 | 825 | 839 | 304,000 |
| 2001/11/06 | 850 | 850 | 832 | 840 | 136,000 |
| 2001/11/05 | 838 | 850 | 837 | 850 | 152,000 |
| 2001/11/02 | 861 | 870 | 840 | 858 | 198,000 |
| 2001/11/01 | 875 | 875 | 860 | 861 | 173,000 |
| 2001/10/31 | 881 | 892 | 875 | 875 | 270,000 |
| 2001/10/30 | 860 | 877 | 851 | 876 | 156,000 |
| 2001/10/29 | 900 | 906 | 870 | 876 | 217,000 |
| 2001/10/26 | 910 | 912 | 884 | 900 | 617,000 |
| 2001/10/25 | 884 | 902 | 880 | 902 | 723,000 |
| 2001/10/24 | 865 | 875 | 863 | 874 | 570,000 |
| 2001/10/23 | 861 | 868 | 855 | 859 | 163,000 |
| 2001/10/22 | 868 | 875 | 853 | 862 | 188,000 |
| 2001/10/19 | 835 | 873 | 834 | 868 | 452,000 |
| 2001/10/18 | 845 | 856 | 833 | 834 | 196,000 |
| 2001/10/17 | 874 | 874 | 840 | 865 | 411,000 |
| 2001/10/16 | 825 | 870 | 821 | 863 | 528,000 |
| 2001/10/15 | 817 | 830 | 816 | 824 | 124,000 |
| 2001/10/12 | 822 | 830 | 815 | 816 | 169,000 |
| 2001/10/11 | 817 | 827 | 817 | 824 | 227,000 |
| 2001/10/10 | 818 | 832 | 810 | 813 | 163,000 |
| 2001/10/09 | 835 | 838 | 825 | 838 | 253,000 |
| 2001/10/05 | 862 | 862 | 840 | 844 | 257,000 |
| 2001/10/04 | 859 | 869 | 842 | 852 | 385,000 |
| 2001/10/03 | 850 | 872 | 849 | 869 | 482,000 |
| 2001/10/02 | 825 | 845 | 825 | 840 | 380,000 |
| 2001/10/01 | 815 | 830 | 810 | 814 | 194,000 |
| 2001/09/28 | 800 | 810 | 790 | 810 | 104,000 |
| 2001/09/27 | 791 | 802 | 791 | 802 | 193,000 |
| 2001/09/26 | 800 | 814 | 797 | 814 | 123,000 |
| 2001/09/25 | 824 | 824 | 790 | 804 | 257,000 |
| 2001/09/21 | 802 | 802 | 785 | 798 | 205,000 |
| 2001/09/20 | 824 | 827 | 813 | 817 | 172,000 |
| 2001/09/19 | 840 | 845 | 817 | 827 | 235,000 |
| 2001/09/18 | 795 | 821 | 795 | 811 | 166,000 |
| 2001/09/17 | 806 | 806 | 783 | 795 | 344,000 |
| 2001/09/14 | 796 | 820 | 795 | 806 | 366,000 |
| 2001/09/13 | 800 | 804 | 786 | 792 | 641,000 |
| 2001/09/12 | 813 | 830 | 803 | 804 | 599,000 |
| 2001/09/11 | 859 | 880 | 850 | 853 | 444,000 |
| 2001/09/10 | 866 | 873 | 840 | 849 | 366,000 |
| 2001/09/07 | 880 | 898 | 873 | 886 | 375,000 |
| 2001/09/06 | 864 | 904 | 864 | 900 | 320,000 |
| 2001/09/05 | 898 | 898 | 863 | 868 | 505,000 |
| 2001/09/04 | 895 | 915 | 881 | 915 | 861,000 |
| 2001/09/03 | 935 | 939 | 912 | 915 | 669,000 |
| 2001/08/31 | 947 | 957 | 945 | 953 | 509,000 |
| 2001/08/30 | 975 | 987 | 952 | 977 | 1,030,000 |
| 2001/08/29 | 1,000 | 1,029 | 1,000 | 1,009 | 721,000 |
| 2001/08/28 | 1,024 | 1,028 | 1,008 | 1,016 | 301,000 |
| 2001/08/27 | 1,041 | 1,043 | 1,028 | 1,030 | 161,000 |
| 2001/08/24 | 1,037 | 1,050 | 1,015 | 1,030 | 303,000 |
| 2001/08/23 | 1,068 | 1,068 | 1,045 | 1,053 | 402,000 |
| 2001/08/22 | 1,046 | 1,058 | 1,040 | 1,048 | 354,000 |
| 2001/08/21 | 1,031 | 1,048 | 1,031 | 1,043 | 432,000 |
| 2001/08/20 | 1,032 | 1,040 | 1,016 | 1,028 | 344,000 |
| 2001/08/17 | 1,060 | 1,060 | 1,041 | 1,052 | 859,000 |
| 2001/08/16 | 1,006 | 1,050 | 1,006 | 1,040 | 865,000 |
| 2001/08/15 | 972 | 1,009 | 957 | 1,000 | 563,000 |
| 2001/08/14 | 970 | 970 | 945 | 969 | 230,000 |
| 2001/08/13 | 962 | 962 | 931 | 940 | 234,000 |
| 2001/08/10 | 955 | 957 | 941 | 944 | 280,000 |
| 2001/08/09 | 950 | 956 | 946 | 947 | 286,000 |
| 2001/08/08 | 950 | 951 | 943 | 946 | 584,000 |
| 2001/08/07 | 965 | 969 | 957 | 958 | 568,000 |
| 2001/08/06 | 960 | 966 | 958 | 965 | 246,000 |
| 2001/08/03 | 960 | 973 | 952 | 960 | 266,000 |
| 2001/08/02 | 969 | 972 | 959 | 967 | 344,000 |
| 2001/08/01 | 951 | 964 | 944 | 956 | 286,000 |
| 2001/07/31 | 938 | 941 | 925 | 940 | 353,000 |
| 2001/07/30 | 970 | 970 | 941 | 941 | 197,000 |
| 2001/07/27 | 970 | 975 | 960 | 970 | 253,000 |
| 2001/07/26 | 960 | 970 | 948 | 966 | 275,000 |
| 2001/07/25 | 955 | 983 | 936 | 967 | 531,000 |
| 2001/07/24 | 973 | 975 | 951 | 961 | 572,000 |
| 2001/07/23 | 1,020 | 1,020 | 980 | 993 | 502,000 |
| 2001/07/19 | 1,000 | 1,020 | 1,000 | 1,020 | 507,000 |
| 2001/07/18 | 1,024 | 1,025 | 995 | 995 | 433,000 |
| 2001/07/17 | 1,035 | 1,035 | 1,023 | 1,025 | 318,000 |
| 2001/07/16 | 1,020 | 1,045 | 1,020 | 1,040 | 771,000 |
| 2001/07/13 | 1,026 | 1,030 | 1,005 | 1,012 | 496,000 |
| 2001/07/12 | 993 | 1,019 | 990 | 1,008 | 563,000 |
| 2001/07/11 | 972 | 993 | 970 | 986 | 287,000 |
| 2001/07/10 | 1,015 | 1,015 | 976 | 982 | 370,000 |
| 2001/07/09 | 977 | 990 | 940 | 990 | 824,000 |
| 2001/07/06 | 1,020 | 1,020 | 991 | 998 | 716,000 |
| 2001/07/05 | 1,046 | 1,046 | 1,023 | 1,028 | 274,000 |
| 2001/07/04 | 1,058 | 1,058 | 1,020 | 1,026 | 338,000 |
| 2001/07/03 | 1,048 | 1,059 | 1,035 | 1,057 | 356,000 |
| 2001/07/02 | 1,056 | 1,061 | 1,025 | 1,034 | 585,000 |
| 2001/06/29 | 1,065 | 1,080 | 1,055 | 1,063 | 399,000 |
| 2001/06/28 | 1,087 | 1,090 | 1,053 | 1,055 | 377,000 |
| 2001/06/27 | 1,110 | 1,110 | 1,094 | 1,094 | 360,000 |
| 2001/06/26 | 1,098 | 1,127 | 1,090 | 1,109 | 570,000 |
| 2001/06/25 | 1,075 | 1,099 | 1,070 | 1,087 | 333,000 |
| 2001/06/22 | 1,090 | 1,097 | 1,075 | 1,081 | 431,000 |
| 2001/06/21 | 1,062 | 1,087 | 1,060 | 1,087 | 411,000 |
| 2001/06/20 | 1,080 | 1,080 | 1,060 | 1,071 | 404,000 |
| 2001/06/19 | 1,076 | 1,110 | 1,070 | 1,080 | 550,000 |
| 2001/06/18 | 1,106 | 1,108 | 1,065 | 1,072 | 1,167,000 |
| 2001/06/15 | 1,138 | 1,154 | 1,120 | 1,132 | 944,000 |
| 2001/06/14 | 1,162 | 1,188 | 1,162 | 1,178 | 472,000 |
| 2001/06/13 | 1,176 | 1,209 | 1,168 | 1,179 | 714,000 |
| 2001/06/12 | 1,214 | 1,214 | 1,169 | 1,176 | 1,285,000 |
| 2001/06/11 | 1,220 | 1,223 | 1,205 | 1,218 | 1,270,000 |
| 2001/06/08 | 1,200 | 1,234 | 1,195 | 1,225 | 4,916,000 |
| 2001/06/07 | 1,170 | 1,195 | 1,162 | 1,194 | 2,372,000 |
| 2001/06/06 | 1,150 | 1,177 | 1,148 | 1,170 | 2,143,000 |
| 2001/06/05 | 1,155 | 1,159 | 1,110 | 1,139 | 1,204,000 |
| 2001/06/04 | 1,180 | 1,180 | 1,153 | 1,153 | 1,051,000 |
| 2001/06/01 | 1,190 | 1,193 | 1,165 | 1,178 | 2,356,000 |
| 2001/05/31 | 1,145 | 1,180 | 1,140 | 1,180 | 3,874,000 |
| 2001/05/30 | 1,158 | 1,170 | 1,127 | 1,150 | 3,707,000 |
| 2001/05/29 | 1,109 | 1,160 | 1,101 | 1,159 | 6,593,000 |
| 2001/05/28 | 1,119 | 1,132 | 1,081 | 1,099 | 3,675,000 |
| 2001/05/25 | 1,100 | 1,100 | 1,070 | 1,095 | 2,070,000 |
| 2001/05/24 | 1,097 | 1,115 | 1,050 | 1,061 | 4,833,000 |
| 2001/05/23 | 1,016 | 1,098 | 1,005 | 1,091 | 2,735,000 |
| 2001/05/22 | 1,021 | 1,033 | 1,010 | 1,010 | 348,000 |
| 2001/05/21 | 1,010 | 1,025 | 1,007 | 1,020 | 335,000 |
| 2001/05/18 | 1,017 | 1,028 | 1,005 | 1,018 | 443,000 |
| 2001/05/17 | 1,030 | 1,050 | 1,019 | 1,029 | 475,000 |
| 2001/05/16 | 1,040 | 1,042 | 1,026 | 1,026 | 601,000 |
| 2001/05/15 | 1,045 | 1,045 | 1,025 | 1,035 | 499,000 |
| 2001/05/14 | 1,047 | 1,067 | 1,042 | 1,049 | 1,574,000 |
| 2001/05/11 | 1,021 | 1,055 | 1,021 | 1,043 | 1,646,000 |
| 2001/05/10 | 1,001 | 1,043 | 1,001 | 1,015 | 926,000 |
| 2001/05/09 | 1,005 | 1,023 | 1,001 | 1,002 | 551,000 |
| 2001/05/08 | 1,005 | 1,026 | 1,002 | 1,013 | 874,000 |
| 2001/05/07 | 1,010 | 1,011 | 990 | 1,008 | 1,244,000 |
| 2001/05/02 | 1,020 | 1,038 | 1,010 | 1,020 | 952,000 |
| 2001/05/01 | 1,020 | 1,055 | 1,000 | 1,040 | 1,862,000 |
| 2001/04/27 | 1,050 | 1,059 | 1,020 | 1,034 | 1,307,000 |
| 2001/04/26 | 1,050 | 1,079 | 1,050 | 1,067 | 843,000 |
| 2001/04/25 | 1,082 | 1,090 | 1,060 | 1,065 | 1,231,000 |
| 2001/04/24 | 1,098 | 1,100 | 1,079 | 1,095 | 776,000 |
| 2001/04/23 | 1,100 | 1,117 | 1,091 | 1,108 | 903,000 |
| 2001/04/20 | 1,094 | 1,119 | 1,076 | 1,100 | 2,110,000 |
| 2001/04/19 | 1,048 | 1,105 | 1,040 | 1,081 | 2,158,000 |
| 2001/04/18 | 1,095 | 1,095 | 1,059 | 1,068 | 954,000 |
| 2001/04/17 | 1,100 | 1,109 | 1,077 | 1,077 | 1,074,000 |
| 2001/04/16 | 1,101 | 1,120 | 1,086 | 1,090 | 1,482,000 |
| 2001/04/13 | 1,084 | 1,121 | 1,065 | 1,095 | 2,447,000 |
| 2001/04/12 | 1,060 | 1,096 | 1,030 | 1,070 | 1,900,000 |
| 2001/04/11 | 1,096 | 1,097 | 1,061 | 1,070 | 1,444,000 |
| 2001/04/10 | 1,125 | 1,129 | 1,071 | 1,085 | 2,185,000 |
| 2001/04/09 | 1,122 | 1,134 | 1,082 | 1,105 | 3,468,000 |
| 2001/04/06 | 1,068 | 1,120 | 1,055 | 1,097 | 6,189,000 |
| 2001/04/05 | 1,060 | 1,070 | 1,031 | 1,051 | 3,290,000 |
| 2001/04/04 | 1,029 | 1,089 | 1,021 | 1,049 | 7,853,000 |
| 2001/04/03 | 1,005 | 1,065 | 1,000 | 1,049 | 13,101,000 |
| 2001/04/02 | 981 | 987 | 963 | 965 | 1,864,000 |
| 2001/03/30 | 960 | 988 | 957 | 961 | 1,871,000 |
| 2001/03/29 | 942 | 958 | 941 | 950 | 1,395,000 |
| 2001/03/28 | 974 | 979 | 950 | 950 | 2,597,000 |
| 2001/03/27 | 928 | 962 | 920 | 954 | 3,511,000 |
| 2001/03/26 | 931 | 934 | 910 | 929 | 1,235,000 |
| 2001/03/23 | 932 | 945 | 918 | 921 | 3,004,000 |
| 2001/03/22 | 893 | 935 | 891 | 934 | 3,173,000 |
| 2001/03/21 | 886 | 917 | 886 | 896 | 1,582,000 |
| 2001/03/19 | 894 | 924 | 889 | 896 | 2,334,000 |
| 2001/03/16 | 894 | 912 | 884 | 900 | 4,439,000 |
| 2001/03/15 | 835 | 890 | 827 | 884 | 3,622,000 |
| 2001/03/14 | 825 | 874 | 820 | 852 | 3,684,000 |
| 2001/03/13 | 790 | 819 | 781 | 805 | 1,388,000 |
| 2001/03/12 | 857 | 864 | 825 | 830 | 1,377,000 |
| 2001/03/09 | 849 | 875 | 845 | 867 | 4,362,000 |
| 2001/03/08 | 825 | 841 | 815 | 839 | 1,867,000 |
| 2001/03/07 | 826 | 842 | 816 | 829 | 3,507,000 |
| 2001/03/06 | 798 | 826 | 796 | 824 | 4,108,000 |
| 2001/03/05 | 777 | 793 | 770 | 778 | 1,705,000 |
| 2001/03/02 | 787 | 792 | 763 | 775 | 2,528,000 |
| 2001/03/01 | 727 | 792 | 720 | 777 | 4,518,000 |
| 2001/02/28 | 731 | 747 | 706 | 717 | 1,868,000 |
| 2001/02/27 | 714 | 726 | 701 | 721 | 1,053,000 |
| 2001/02/26 | 705 | 730 | 698 | 704 | 1,094,000 |
| 2001/02/23 | 695 | 709 | 690 | 709 | 1,085,000 |
| 2001/02/22 | 670 | 683 | 669 | 675 | 485,000 |
| 2001/02/21 | 658 | 684 | 655 | 675 | 524,000 |
| 2001/02/20 | 654 | 665 | 650 | 658 | 352,000 |
| 2001/02/19 | 650 | 655 | 645 | 647 | 320,000 |
| 2001/02/16 | 669 | 670 | 656 | 656 | 268,000 |
| 2001/02/15 | 670 | 675 | 663 | 663 | 356,000 |
| 2001/02/14 | 690 | 690 | 670 | 680 | 402,000 |
| 2001/02/13 | 679 | 694 | 668 | 690 | 1,720,000 |
| 2001/02/09 | 670 | 678 | 664 | 670 | 1,664,000 |
| 2001/02/08 | 695 | 703 | 670 | 682 | 632,000 |
| 2001/02/07 | 705 | 715 | 691 | 705 | 656,000 |
| 2001/02/06 | 710 | 728 | 702 | 712 | 1,301,000 |
| 2001/02/05 | 725 | 769 | 718 | 720 | 5,955,000 |
| 2001/02/02 | 650 | 697 | 650 | 695 | 2,670,000 |
| 2001/02/01 | 633 | 648 | 628 | 641 | 657,000 |
| 2001/01/31 | 615 | 623 | 615 | 623 | 227,000 |
| 2001/01/30 | 628 | 628 | 610 | 613 | 147,000 |
| 2001/01/29 | 630 | 639 | 622 | 623 | 254,000 |
| 2001/01/26 | 592 | 630 | 592 | 627 | 326,000 |
| 2001/01/25 | 615 | 615 | 598 | 600 | 179,000 |
| 2001/01/24 | 622 | 630 | 605 | 615 | 349,000 |
| 2001/01/23 | 577 | 619 | 577 | 612 | 440,000 |
| 2001/01/22 | 580 | 580 | 574 | 576 | 160,000 |
| 2001/01/19 | 592 | 592 | 578 | 580 | 212,000 |
| 2001/01/18 | 584 | 593 | 572 | 580 | 101,000 |
| 2001/01/17 | 584 | 584 | 575 | 577 | 34,000 |
| 2001/01/16 | 571 | 583 | 566 | 583 | 71,000 |
| 2001/01/15 | 576 | 578 | 565 | 565 | 114,000 |
| 2001/01/12 | 580 | 585 | 565 | 565 | 316,000 |
| 2001/01/11 | 580 | 587 | 557 | 586 | 387,000 |
| 2001/01/10 | 588 | 588 | 576 | 580 | 199,000 |
| 2001/01/09 | 600 | 602 | 586 | 590 | 100,000 |
| 2001/01/05 | 607 | 608 | 598 | 603 | 342,000 |
| 2001/01/04 | 630 | 632 | 600 | 615 | 174,000 |