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
2002/12/30 490 493 483 493 247,000
2002/12/27 488 506 482 490 1,659,000
2002/12/26 461 487 457 487 1,284,000
2002/12/25 445 450 436 443 183,000
2002/12/24 448 456 442 452 346,000
2002/12/20 435 442 431 442 395,000
2002/12/19 415 428 411 428 231,000
2002/12/18 418 427 418 420 291,000
2002/12/17 445 448 431 433 357,000
2002/12/16 447 451 444 446 194,000
2002/12/13 444 448 442 448 405,000
2002/12/12 444 445 441 443 165,000
2002/12/11 451 453 445 447 271,000
2002/12/10 450 456 448 449 424,000
2002/12/09 456 460 454 454 163,000
2002/12/06 467 467 452 456 379,000
2002/12/05 475 478 468 469 267,000
2002/12/04 475 476 466 472 246,000
2002/12/03 488 490 475 477 514,000
2002/12/02 470 485 470 480 634,000
2002/11/29 469 470 462 464 599,000
2002/11/28 457 464 453 464 386,000
2002/11/27 452 457 450 451 379,000
2002/11/26 470 474 450 457 576,000
2002/11/25 448 470 448 465 537,000
2002/11/22 450 450 442 446 382,000
2002/11/21 442 452 439 450 445,000
2002/11/20 441 450 439 445 267,000
2002/11/19 461 464 441 452 517,000
2002/11/18 471 472 463 466 221,000
2002/11/15 469 479 469 475 214,000
2002/11/14 475 480 471 476 255,000
2002/11/13 495 496 485 485 200,000
2002/11/12 494 497 492 495 155,000
2002/11/11 495 505 495 503 280,000
2002/11/08 505 505 495 499 191,000
2002/11/07 510 515 506 506 274,000
2002/11/06 524 524 517 519 156,000
2002/11/05 510 525 510 525 165,000
2002/11/01 515 519 511 512 110,000
2002/10/31 520 526 508 526 195,000
2002/10/30 509 522 509 520 162,000
2002/10/29 511 528 511 512 142,000
2002/10/28 512 515 511 512 100,000
2002/10/25 506 523 506 522 289,000
2002/10/24 527 527 515 520 191,000
2002/10/23 539 539 525 535 310,000
2002/10/22 555 557 540 540 238,000
2002/10/21 549 559 546 549 221,000
2002/10/18 544 554 540 540 315,000
2002/10/17 529 539 529 538 168,000
2002/10/16 556 556 539 539 529,000
2002/10/15 529 536 521 536 467,000
2002/10/11 512 516 504 516 239,000
2002/10/10 501 507 493 502 284,000
2002/10/09 513 515 510 511 288,000
2002/10/08 502 515 502 512 346,000
2002/10/07 526 526 512 512 184,000
2002/10/04 520 529 516 528 286,000
2002/10/03 531 539 520 527 340,000
2002/10/02 559 560 531 539 205,000
2002/10/01 560 560 552 556 179,000
2002/09/30 560 570 555 567 162,000
2002/09/27 562 569 560 562 287,000
2002/09/26 561 571 555 563 140,000
2002/09/25 550 563 550 563 170,000
2002/09/24 562 567 557 563 197,000
2002/09/20 576 582 567 568 314,000
2002/09/19 577 595 577 581 204,000
2002/09/18 574 588 574 587 95,000
2002/09/17 576 589 573 589 129,000
2002/09/13 583 583 570 580 178,000
2002/09/12 581 583 577 583 77,000
2002/09/11 587 589 581 584 110,000
2002/09/10 570 581 570 577 109,000
2002/09/09 575 578 567 571 101,000
2002/09/06 565 580 562 577 177,000
2002/09/05 586 587 577 585 182,000
2002/09/04 560 578 560 578 247,000
2002/09/03 589 589 573 574 274,000
2002/09/02 590 591 583 586 59,000
2002/08/30 592 600 592 595 130,000
2002/08/29 592 597 591 592 235,000
2002/08/28 608 608 595 602 110,000
2002/08/27 606 610 603 604 130,000
2002/08/26 599 608 599 603 133,000
2002/08/23 614 614 599 599 197,000
2002/08/22 603 609 596 609 189,000
2002/08/21 590 605 590 602 159,000
2002/08/20 605 606 590 592 144,000
2002/08/19 613 613 592 594 145,000
2002/08/16 615 615 603 611 273,000
2002/08/15 617 617 609 614 125,000
2002/08/14 600 608 600 608 77,000
2002/08/13 605 610 603 607 75,000
2002/08/12 617 617 608 608 203,000
2002/08/09 612 620 610 618 285,000
2002/08/08 604 615 600 605 371,000
2002/08/07 608 608 593 601 288,000
2002/08/06 587 602 584 586 380,000
2002/08/05 567 588 564 584 492,000
2002/08/02 572 572 552 566 488,000
2002/08/01 586 587 570 572 390,000
2002/07/31 600 601 588 588 451,000
2002/07/30 586 604 586 596 448,000
2002/07/29 606 609 582 582 460,000
2002/07/26 625 630 606 608 276,000
2002/07/25 640 640 625 625 160,000
2002/07/24 623 640 621 640 276,000
2002/07/23 641 641 631 633 200,000
2002/07/22 649 650 640 643 117,000
2002/07/19 670 670 652 653 132,000
2002/07/18 669 669 652 655 158,000
2002/07/17 647 660 636 659 173,000
2002/07/16 659 667 646 646 217,000
2002/07/15 667 667 660 660 109,000
2002/07/12 676 678 661 661 216,000
2002/07/11 680 680 671 675 148,000
2002/07/10 685 685 678 678 384,000
2002/07/09 690 690 679 684 323,000
2002/07/08 689 699 680 692 270,000
2002/07/05 697 697 687 687 291,000
2002/07/04 698 700 691 696 188,000
2002/07/03 675 693 675 690 149,000
2002/07/02 685 685 673 679 71,000
2002/07/01 680 689 677 685 86,000
2002/06/28 665 676 661 675 99,000
2002/06/27 664 670 653 660 172,000
2002/06/26 677 679 661 661 98,000
2002/06/25 688 689 673 679 153,000
2002/06/24 671 684 670 684 168,000
2002/06/21 681 681 672 673 167,000
2002/06/20 685 685 675 684 157,000
2002/06/19 693 697 680 680 136,000
2002/06/18 699 703 691 692 125,000
2002/06/17 698 701 686 688 332,000
2002/06/14 701 710 695 701 610,000
2002/06/13 710 717 708 708 261,000
2002/06/12 727 727 710 715 257,000
2002/06/11 715 733 715 733 300,000
2002/06/10 711 718 703 711 410,000
2002/06/07 717 729 710 718 506,000
2002/06/06 736 742 726 727 540,000
2002/06/05 738 743 733 734 392,000
2002/06/04 745 750 735 738 332,000
2002/06/03 748 753 742 751 179,000
2002/05/31 740 749 740 746 372,000
2002/05/30 751 755 743 749 361,000
2002/05/29 764 767 758 758 303,000
2002/05/28 775 775 757 762 538,000
2002/05/27 776 782 770 772 815,000
2002/05/24 779 782 765 776 874,000
2002/05/23 817 827 782 783 730,000
2002/05/22 800 819 795 806 617,000
2002/05/21 803 803 790 792 205,000
2002/05/20 806 807 799 803 216,000
2002/05/17 791 798 791 796 217,000
2002/05/16 798 800 790 797 202,000
2002/05/15 800 803 796 799 277,000
2002/05/14 807 810 800 803 210,000
2002/05/13 806 813 801 802 280,000
2002/05/10 807 815 800 802 283,000
2002/05/09 810 814 802 807 307,000
2002/05/08 796 809 795 807 174,000
2002/05/07 799 800 786 789 221,000
2002/05/02 821 823 811 811 272,000
2002/05/01 801 818 800 813 388,000
2002/04/30 790 806 783 785 235,000
2002/04/26 804 809 785 792 394,000
2002/04/25 809 815 804 805 351,000
2002/04/24 819 819 807 810 320,000
2002/04/23 826 831 818 821 347,000
2002/04/22 835 839 825 830 789,000
2002/04/19 825 835 814 832 1,137,000
2002/04/18 826 832 814 815 1,023,000
2002/04/17 799 832 798 830 2,436,000
2002/04/16 795 795 783 795 258,000
2002/04/15 794 795 782 790 270,000
2002/04/12 798 798 770 784 374,000
2002/04/11 807 810 791 791 632,000
2002/04/10 778 799 770 797 526,000
2002/04/09 798 799 760 778 487,000
2002/04/08 798 807 789 791 1,014,000
2002/04/05 770 793 766 788 1,804,000
2002/04/04 735 764 730 760 776,000
2002/04/03 726 732 720 729 177,000
2002/04/02 733 736 721 725 126,000
2002/04/01 712 730 712 729 167,000
2002/03/29 721 730 711 711 134,000
2002/03/28 732 732 720 720 142,000
2002/03/27 750 750 730 730 180,000
2002/03/26 749 755 740 750 188,000
2002/03/25 758 760 746 750 166,000
2002/03/22 749 755 737 752 303,000
2002/03/20 752 752 730 739 200,000
2002/03/19 742 745 731 745 231,000
2002/03/18 748 755 732 732 302,000
2002/03/15 729 745 720 744 226,000
2002/03/14 722 732 706 719 467,000
2002/03/13 736 745 723 732 286,000
2002/03/12 760 760 746 746 371,000
2002/03/11 761 764 751 757 572,000
2002/03/08 755 759 743 746 658,000
2002/03/07 759 765 754 755 684,000
2002/03/06 724 750 724 748 863,000
2002/03/05 714 724 712 722 668,000
2002/03/04 702 715 695 700 633,000
2002/03/01 682 698 682 689 271,000
2002/02/28 705 708 685 685 243,000
2002/02/27 684 699 682 699 228,000
2002/02/26 710 710 691 693 213,000
2002/02/25 699 705 690 704 370,000
2002/02/22 675 680 669 680 233,000
2002/02/21 660 678 660 673 331,000
2002/02/20 649 654 642 650 123,000
2002/02/19 641 648 630 633 250,000
2002/02/18 640 642 636 639 100,000
2002/02/15 654 657 639 645 155,000
2002/02/14 660 669 653 653 157,000
2002/02/13 662 664 652 660 173,000
2002/02/12 644 662 640 659 239,000
2002/02/08 635 649 629 634 231,000
2002/02/07 606 628 605 625 269,000
2002/02/06 620 622 608 613 340,000
2002/02/05 621 634 607 634 359,000
2002/02/04 656 656 635 642 217,000
2002/02/01 677 680 650 659 422,000
2002/01/31 688 688 677 678 246,000
2002/01/30 691 692 687 692 186,000
2002/01/29 714 714 696 696 174,000
2002/01/28 710 716 708 712 100,000
2002/01/25 710 714 700 709 192,000
2002/01/24 722 722 703 705 141,000
2002/01/23 715 719 705 712 272,000
2002/01/22 738 751 723 725 375,000
2002/01/21 727 741 726 728 395,000
2002/01/18 708 729 700 725 482,000
2002/01/17 700 702 686 698 118,000
2002/01/16 689 698 687 698 112,000
2002/01/15 700 705 687 689 94,000
2002/01/11 705 706 690 690 184,000
2002/01/10 708 715 691 691 291,000
2002/01/09 719 720 705 708 207,000
2002/01/08 691 720 690 720 175,000
2002/01/07 709 712 700 701 155,000
2002/01/04 710 713 700 707 70,000

このページの先頭へ