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 |
|---|---|---|---|---|---|
| 2003/12/30 | 539 | 540 | 537 | 538 | 96,000 |
| 2003/12/29 | 531 | 538 | 530 | 536 | 179,000 |
| 2003/12/26 | 523 | 528 | 523 | 528 | 127,000 |
| 2003/12/25 | 521 | 526 | 520 | 523 | 317,000 |
| 2003/12/24 | 524 | 526 | 521 | 521 | 252,000 |
| 2003/12/22 | 530 | 530 | 523 | 528 | 307,000 |
| 2003/12/19 | 537 | 537 | 529 | 530 | 255,000 |
| 2003/12/18 | 528 | 532 | 523 | 532 | 270,000 |
| 2003/12/17 | 524 | 530 | 521 | 523 | 272,000 |
| 2003/12/16 | 521 | 532 | 521 | 529 | 270,000 |
| 2003/12/15 | 525 | 535 | 521 | 535 | 367,000 |
| 2003/12/12 | 518 | 519 | 512 | 516 | 391,000 |
| 2003/12/11 | 517 | 517 | 508 | 509 | 263,000 |
| 2003/12/10 | 520 | 522 | 512 | 515 | 418,000 |
| 2003/12/09 | 526 | 527 | 520 | 522 | 295,000 |
| 2003/12/08 | 541 | 541 | 518 | 521 | 975,000 |
| 2003/12/05 | 557 | 557 | 541 | 542 | 559,000 |
| 2003/12/04 | 547 | 555 | 546 | 555 | 426,000 |
| 2003/12/03 | 548 | 554 | 544 | 551 | 392,000 |
| 2003/12/02 | 557 | 559 | 547 | 549 | 183,000 |
| 2003/12/01 | 544 | 559 | 540 | 556 | 165,000 |
| 2003/11/28 | 554 | 558 | 540 | 544 | 341,000 |
| 2003/11/27 | 562 | 564 | 556 | 557 | 202,000 |
| 2003/11/26 | 549 | 566 | 549 | 563 | 229,000 |
| 2003/11/25 | 565 | 571 | 557 | 557 | 177,000 |
| 2003/11/21 | 560 | 565 | 554 | 558 | 194,000 |
| 2003/11/20 | 557 | 565 | 557 | 560 | 267,000 |
| 2003/11/19 | 533 | 552 | 525 | 551 | 195,000 |
| 2003/11/18 | 535 | 537 | 526 | 535 | 364,000 |
| 2003/11/17 | 552 | 556 | 544 | 547 | 408,000 |
| 2003/11/14 | 552 | 563 | 544 | 552 | 264,000 |
| 2003/11/13 | 550 | 559 | 548 | 549 | 136,000 |
| 2003/11/12 | 544 | 553 | 544 | 552 | 155,000 |
| 2003/11/11 | 555 | 556 | 535 | 544 | 244,000 |
| 2003/11/10 | 558 | 559 | 552 | 555 | 214,000 |
| 2003/11/07 | 557 | 559 | 552 | 559 | 262,000 |
| 2003/11/06 | 565 | 565 | 555 | 555 | 177,000 |
| 2003/11/05 | 561 | 566 | 557 | 566 | 176,000 |
| 2003/11/04 | 560 | 571 | 557 | 562 | 217,000 |
| 2003/10/31 | 563 | 566 | 554 | 554 | 523,000 |
| 2003/10/30 | 570 | 575 | 563 | 564 | 550,000 |
| 2003/10/29 | 579 | 584 | 573 | 579 | 266,000 |
| 2003/10/28 | 577 | 579 | 570 | 571 | 243,000 |
| 2003/10/27 | 575 | 581 | 573 | 575 | 315,000 |
| 2003/10/24 | 580 | 588 | 568 | 571 | 268,000 |
| 2003/10/23 | 600 | 600 | 576 | 580 | 478,000 |
| 2003/10/22 | 626 | 626 | 607 | 608 | 511,000 |
| 2003/10/21 | 610 | 632 | 607 | 626 | 1,001,000 |
| 2003/10/20 | 604 | 614 | 602 | 609 | 291,000 |
| 2003/10/17 | 608 | 610 | 600 | 602 | 327,000 |
| 2003/10/16 | 618 | 618 | 605 | 614 | 274,000 |
| 2003/10/15 | 612 | 623 | 612 | 617 | 569,000 |
| 2003/10/14 | 610 | 611 | 608 | 610 | 319,000 |
| 2003/10/10 | 601 | 611 | 600 | 603 | 386,000 |
| 2003/10/09 | 598 | 608 | 598 | 600 | 242,000 |
| 2003/10/08 | 605 | 610 | 601 | 601 | 393,000 |
| 2003/10/07 | 602 | 607 | 600 | 603 | 401,000 |
| 2003/10/06 | 607 | 608 | 597 | 598 | 220,000 |
| 2003/10/03 | 602 | 607 | 591 | 597 | 167,000 |
| 2003/10/02 | 604 | 605 | 598 | 602 | 311,000 |
| 2003/10/01 | 576 | 603 | 576 | 594 | 483,000 |
| 2003/09/30 | 578 | 580 | 575 | 578 | 236,000 |
| 2003/09/29 | 581 | 583 | 576 | 578 | 164,000 |
| 2003/09/26 | 589 | 590 | 569 | 580 | 273,000 |
| 2003/09/25 | 600 | 606 | 590 | 597 | 186,000 |
| 2003/09/24 | 610 | 617 | 605 | 612 | 360,000 |
| 2003/09/22 | 617 | 617 | 600 | 610 | 330,000 |
| 2003/09/19 | 591 | 615 | 591 | 607 | 565,000 |
| 2003/09/18 | 596 | 596 | 590 | 590 | 260,000 |
| 2003/09/17 | 595 | 599 | 590 | 592 | 383,000 |
| 2003/09/16 | 596 | 596 | 591 | 592 | 320,000 |
| 2003/09/12 | 584 | 595 | 583 | 591 | 382,000 |
| 2003/09/11 | 592 | 592 | 580 | 583 | 267,000 |
| 2003/09/10 | 595 | 602 | 592 | 598 | 342,000 |
| 2003/09/09 | 603 | 603 | 595 | 596 | 322,000 |
| 2003/09/08 | 590 | 604 | 584 | 600 | 283,000 |
| 2003/09/05 | 612 | 614 | 590 | 595 | 486,000 |
| 2003/09/04 | 605 | 619 | 600 | 610 | 1,041,000 |
| 2003/09/03 | 578 | 603 | 574 | 596 | 747,000 |
| 2003/09/02 | 580 | 580 | 574 | 574 | 341,000 |
| 2003/09/01 | 576 | 578 | 573 | 578 | 231,000 |
| 2003/08/29 | 572 | 576 | 567 | 569 | 242,000 |
| 2003/08/28 | 560 | 570 | 560 | 563 | 249,000 |
| 2003/08/27 | 563 | 564 | 560 | 560 | 206,000 |
| 2003/08/26 | 564 | 566 | 561 | 561 | 138,000 |
| 2003/08/25 | 568 | 569 | 562 | 563 | 179,000 |
| 2003/08/22 | 565 | 571 | 563 | 568 | 207,000 |
| 2003/08/21 | 570 | 570 | 561 | 561 | 307,000 |
| 2003/08/20 | 574 | 575 | 569 | 570 | 342,000 |
| 2003/08/19 | 568 | 575 | 568 | 569 | 370,000 |
| 2003/08/18 | 571 | 572 | 561 | 564 | 241,000 |
| 2003/08/15 | 562 | 562 | 558 | 559 | 192,000 |
| 2003/08/14 | 557 | 563 | 550 | 561 | 212,000 |
| 2003/08/13 | 558 | 562 | 555 | 558 | 175,000 |
| 2003/08/12 | 560 | 560 | 543 | 547 | 159,000 |
| 2003/08/11 | 540 | 552 | 539 | 550 | 129,000 |
| 2003/08/08 | 533 | 537 | 530 | 533 | 210,000 |
| 2003/08/07 | 542 | 544 | 536 | 540 | 300,000 |
| 2003/08/06 | 556 | 556 | 542 | 552 | 212,000 |
| 2003/08/05 | 565 | 565 | 556 | 561 | 159,000 |
| 2003/08/04 | 575 | 576 | 565 | 567 | 154,000 |
| 2003/08/01 | 571 | 573 | 564 | 572 | 227,000 |
| 2003/07/31 | 564 | 569 | 561 | 566 | 172,000 |
| 2003/07/30 | 571 | 573 | 564 | 569 | 233,000 |
| 2003/07/29 | 565 | 575 | 563 | 573 | 276,000 |
| 2003/07/28 | 564 | 567 | 560 | 566 | 326,000 |
| 2003/07/25 | 563 | 567 | 554 | 554 | 630,000 |
| 2003/07/24 | 585 | 585 | 570 | 570 | 436,000 |
| 2003/07/23 | 582 | 594 | 582 | 588 | 393,000 |
| 2003/07/22 | 584 | 585 | 572 | 577 | 140,000 |
| 2003/07/18 | 575 | 585 | 566 | 584 | 396,000 |
| 2003/07/17 | 598 | 598 | 583 | 585 | 266,000 |
| 2003/07/16 | 612 | 613 | 600 | 603 | 268,000 |
| 2003/07/15 | 634 | 634 | 612 | 623 | 376,000 |
| 2003/07/14 | 614 | 631 | 612 | 627 | 376,000 |
| 2003/07/11 | 614 | 616 | 608 | 612 | 216,000 |
| 2003/07/10 | 613 | 626 | 613 | 618 | 307,000 |
| 2003/07/09 | 598 | 611 | 592 | 603 | 446,000 |
| 2003/07/08 | 618 | 618 | 595 | 600 | 781,000 |
| 2003/07/07 | 624 | 627 | 614 | 614 | 380,000 |
| 2003/07/04 | 624 | 633 | 618 | 621 | 371,000 |
| 2003/07/03 | 653 | 655 | 613 | 620 | 731,000 |
| 2003/07/02 | 635 | 657 | 633 | 647 | 1,157,000 |
| 2003/07/01 | 636 | 636 | 627 | 632 | 589,000 |
| 2003/06/30 | 640 | 644 | 627 | 644 | 752,000 |
| 2003/06/27 | 617 | 637 | 606 | 633 | 1,077,000 |
| 2003/06/26 | 601 | 615 | 598 | 615 | 840,000 |
| 2003/06/25 | 594 | 597 | 589 | 591 | 297,000 |
| 2003/06/24 | 600 | 602 | 590 | 594 | 619,000 |
| 2003/06/23 | 607 | 623 | 600 | 610 | 665,000 |
| 2003/06/20 | 625 | 630 | 616 | 617 | 634,000 |
| 2003/06/19 | 625 | 644 | 623 | 638 | 3,238,000 |
| 2003/06/18 | 572 | 619 | 570 | 618 | 3,666,000 |
| 2003/06/17 | 558 | 563 | 552 | 562 | 409,000 |
| 2003/06/16 | 555 | 556 | 545 | 549 | 176,000 |
| 2003/06/13 | 558 | 558 | 551 | 556 | 350,000 |
| 2003/06/12 | 569 | 569 | 545 | 559 | 461,000 |
| 2003/06/11 | 560 | 570 | 560 | 564 | 917,000 |
| 2003/06/10 | 550 | 559 | 547 | 559 | 410,000 |
| 2003/06/09 | 550 | 554 | 541 | 554 | 286,000 |
| 2003/06/06 | 541 | 552 | 538 | 548 | 230,000 |
| 2003/06/05 | 560 | 560 | 536 | 543 | 521,000 |
| 2003/06/04 | 525 | 549 | 524 | 546 | 275,000 |
| 2003/06/03 | 533 | 533 | 525 | 526 | 232,000 |
| 2003/06/02 | 537 | 537 | 528 | 535 | 221,000 |
| 2003/05/30 | 521 | 533 | 520 | 533 | 195,000 |
| 2003/05/29 | 531 | 531 | 525 | 526 | 98,000 |
| 2003/05/28 | 535 | 535 | 521 | 521 | 137,000 |
| 2003/05/27 | 531 | 532 | 518 | 518 | 113,000 |
| 2003/05/26 | 527 | 537 | 522 | 532 | 177,000 |
| 2003/05/23 | 528 | 530 | 523 | 523 | 104,000 |
| 2003/05/22 | 517 | 528 | 517 | 527 | 83,000 |
| 2003/05/21 | 524 | 525 | 515 | 517 | 212,000 |
| 2003/05/20 | 530 | 531 | 526 | 527 | 287,000 |
| 2003/05/19 | 533 | 536 | 525 | 531 | 365,000 |
| 2003/05/16 | 559 | 559 | 542 | 548 | 223,000 |
| 2003/05/15 | 563 | 563 | 551 | 560 | 285,000 |
| 2003/05/14 | 545 | 561 | 545 | 560 | 665,000 |
| 2003/05/13 | 539 | 552 | 535 | 544 | 341,000 |
| 2003/05/12 | 539 | 539 | 533 | 537 | 169,000 |
| 2003/05/09 | 533 | 538 | 521 | 538 | 297,000 |
| 2003/05/08 | 521 | 538 | 520 | 532 | 907,000 |
| 2003/05/07 | 501 | 520 | 498 | 520 | 475,000 |
| 2003/05/06 | 496 | 504 | 494 | 497 | 241,000 |
| 2003/05/02 | 493 | 495 | 492 | 493 | 283,000 |
| 2003/05/01 | 504 | 504 | 491 | 495 | 292,000 |
| 2003/04/30 | 497 | 503 | 496 | 500 | 138,000 |
| 2003/04/28 | 492 | 496 | 490 | 493 | 164,000 |
| 2003/04/25 | 510 | 515 | 498 | 498 | 188,000 |
| 2003/04/24 | 507 | 508 | 497 | 497 | 181,000 |
| 2003/04/23 | 522 | 523 | 507 | 508 | 212,000 |
| 2003/04/22 | 510 | 520 | 507 | 517 | 506,000 |
| 2003/04/21 | 497 | 497 | 490 | 496 | 121,000 |
| 2003/04/18 | 505 | 505 | 490 | 494 | 235,000 |
| 2003/04/17 | 502 | 512 | 501 | 502 | 206,000 |
| 2003/04/16 | 499 | 502 | 495 | 500 | 102,000 |
| 2003/04/15 | 497 | 502 | 495 | 499 | 135,000 |
| 2003/04/14 | 513 | 522 | 495 | 497 | 154,000 |
| 2003/04/11 | 506 | 511 | 502 | 511 | 136,000 |
| 2003/04/10 | 515 | 517 | 504 | 506 | 233,000 |
| 2003/04/09 | 516 | 524 | 515 | 520 | 223,000 |
| 2003/04/08 | 522 | 522 | 514 | 518 | 324,000 |
| 2003/04/07 | 525 | 525 | 520 | 520 | 165,000 |
| 2003/04/04 | 520 | 525 | 515 | 522 | 179,000 |
| 2003/04/03 | 541 | 541 | 521 | 521 | 81,000 |
| 2003/04/02 | 539 | 539 | 515 | 530 | 162,000 |
| 2003/04/01 | 520 | 535 | 517 | 533 | 194,000 |
| 2003/03/31 | 526 | 537 | 524 | 524 | 160,000 |
| 2003/03/28 | 544 | 544 | 539 | 539 | 71,000 |
| 2003/03/27 | 545 | 545 | 535 | 543 | 134,000 |
| 2003/03/26 | 545 | 548 | 541 | 547 | 88,000 |
| 2003/03/25 | 533 | 552 | 533 | 549 | 95,000 |
| 2003/03/24 | 556 | 557 | 551 | 554 | 189,000 |
| 2003/03/20 | 538 | 543 | 533 | 543 | 232,000 |
| 2003/03/19 | 530 | 530 | 517 | 527 | 193,000 |
| 2003/03/18 | 540 | 545 | 533 | 536 | 209,000 |
| 2003/03/17 | 545 | 545 | 526 | 528 | 239,000 |
| 2003/03/14 | 568 | 568 | 544 | 545 | 424,000 |
| 2003/03/13 | 561 | 570 | 554 | 554 | 221,000 |
| 2003/03/12 | 546 | 557 | 541 | 556 | 234,000 |
| 2003/03/11 | 553 | 557 | 544 | 546 | 537,000 |
| 2003/03/10 | 562 | 569 | 553 | 561 | 662,000 |
| 2003/03/07 | 595 | 599 | 582 | 582 | 433,000 |
| 2003/03/06 | 614 | 620 | 600 | 603 | 943,000 |
| 2003/03/05 | 580 | 608 | 579 | 604 | 1,498,000 |
| 2003/03/04 | 574 | 580 | 565 | 580 | 320,000 |
| 2003/03/03 | 573 | 573 | 555 | 571 | 299,000 |
| 2003/02/28 | 573 | 577 | 567 | 573 | 324,000 |
| 2003/02/27 | 560 | 575 | 555 | 573 | 355,000 |
| 2003/02/26 | 553 | 566 | 553 | 558 | 136,000 |
| 2003/02/25 | 565 | 566 | 551 | 558 | 256,000 |
| 2003/02/24 | 571 | 575 | 568 | 569 | 212,000 |
| 2003/02/21 | 581 | 581 | 565 | 574 | 434,000 |
| 2003/02/20 | 558 | 573 | 557 | 572 | 445,000 |
| 2003/02/19 | 563 | 565 | 555 | 558 | 170,000 |
| 2003/02/18 | 573 | 573 | 559 | 566 | 378,000 |
| 2003/02/17 | 584 | 586 | 572 | 573 | 288,000 |
| 2003/02/14 | 565 | 582 | 565 | 581 | 417,000 |
| 2003/02/13 | 585 | 586 | 572 | 572 | 421,000 |
| 2003/02/12 | 591 | 595 | 572 | 586 | 915,000 |
| 2003/02/10 | 570 | 588 | 568 | 587 | 2,124,000 |
| 2003/02/07 | 558 | 568 | 552 | 567 | 2,728,000 |
| 2003/02/06 | 508 | 544 | 506 | 543 | 2,002,000 |
| 2003/02/05 | 489 | 504 | 489 | 501 | 275,000 |
| 2003/02/04 | 495 | 498 | 493 | 494 | 149,000 |
| 2003/02/03 | 476 | 492 | 476 | 490 | 102,000 |
| 2003/01/31 | 477 | 483 | 475 | 479 | 288,000 |
| 2003/01/30 | 490 | 493 | 485 | 487 | 128,000 |
| 2003/01/29 | 503 | 503 | 488 | 493 | 282,000 |
| 2003/01/28 | 495 | 501 | 493 | 498 | 246,000 |
| 2003/01/27 | 500 | 503 | 496 | 503 | 300,000 |
| 2003/01/24 | 496 | 505 | 496 | 505 | 494,000 |
| 2003/01/23 | 493 | 497 | 488 | 496 | 364,000 |
| 2003/01/22 | 507 | 507 | 497 | 502 | 344,000 |
| 2003/01/21 | 496 | 507 | 496 | 507 | 221,000 |
| 2003/01/20 | 498 | 510 | 492 | 503 | 876,000 |
| 2003/01/17 | 492 | 497 | 487 | 497 | 389,000 |
| 2003/01/16 | 479 | 490 | 479 | 489 | 381,000 |
| 2003/01/15 | 483 | 484 | 474 | 484 | 339,000 |
| 2003/01/14 | 477 | 490 | 473 | 483 | 350,000 |
| 2003/01/10 | 462 | 474 | 462 | 472 | 184,000 |
| 2003/01/09 | 467 | 467 | 458 | 460 | 276,000 |
| 2003/01/08 | 475 | 480 | 472 | 472 | 282,000 |
| 2003/01/07 | 495 | 496 | 480 | 482 | 291,000 |
| 2003/01/06 | 499 | 500 | 492 | 494 | 133,000 |