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 |
---|---|---|---|---|---|
2004/12/30 | 658 | 675 | 655 | 675 | 337,000 |
2004/12/29 | 654 | 659 | 653 | 654 | 124,000 |
2004/12/28 | 652 | 658 | 651 | 655 | 96,000 |
2004/12/27 | 656 | 656 | 650 | 651 | 108,000 |
2004/12/24 | 651 | 659 | 651 | 655 | 188,000 |
2004/12/22 | 649 | 655 | 648 | 650 | 154,000 |
2004/12/21 | 657 | 658 | 646 | 647 | 196,000 |
2004/12/20 | 653 | 662 | 652 | 655 | 186,000 |
2004/12/17 | 649 | 656 | 644 | 652 | 183,000 |
2004/12/16 | 650 | 654 | 644 | 647 | 200,000 |
2004/12/15 | 650 | 681 | 646 | 650 | 989,000 |
2004/12/14 | 635 | 648 | 633 | 647 | 300,000 |
2004/12/13 | 638 | 638 | 630 | 634 | 149,000 |
2004/12/10 | 639 | 639 | 634 | 637 | 222,000 |
2004/12/09 | 639 | 639 | 631 | 639 | 160,000 |
2004/12/08 | 636 | 639 | 633 | 638 | 212,000 |
2004/12/07 | 642 | 642 | 632 | 636 | 218,000 |
2004/12/06 | 639 | 642 | 639 | 641 | 208,000 |
2004/12/03 | 643 | 644 | 638 | 638 | 182,000 |
2004/12/02 | 642 | 644 | 638 | 642 | 128,000 |
2004/12/01 | 648 | 648 | 632 | 632 | 284,000 |
2004/11/30 | 647 | 652 | 646 | 648 | 292,000 |
2004/11/29 | 645 | 648 | 642 | 647 | 146,000 |
2004/11/26 | 644 | 647 | 644 | 645 | 120,000 |
2004/11/25 | 642 | 644 | 637 | 644 | 120,000 |
2004/11/24 | 630 | 644 | 630 | 643 | 236,000 |
2004/11/22 | 633 | 635 | 624 | 630 | 212,000 |
2004/11/19 | 651 | 651 | 633 | 636 | 219,000 |
2004/11/18 | 657 | 657 | 643 | 643 | 241,000 |
2004/11/17 | 631 | 656 | 631 | 648 | 700,000 |
2004/11/16 | 633 | 635 | 629 | 630 | 134,000 |
2004/11/15 | 621 | 633 | 621 | 633 | 323,000 |
2004/11/12 | 622 | 622 | 613 | 618 | 172,000 |
2004/11/11 | 618 | 630 | 618 | 620 | 189,000 |
2004/11/10 | 624 | 627 | 618 | 620 | 174,000 |
2004/11/09 | 622 | 629 | 622 | 624 | 107,000 |
2004/11/08 | 633 | 636 | 623 | 623 | 155,000 |
2004/11/05 | 624 | 638 | 624 | 636 | 228,000 |
2004/11/04 | 625 | 626 | 622 | 623 | 100,000 |
2004/11/02 | 622 | 624 | 620 | 623 | 235,000 |
2004/11/01 | 624 | 624 | 619 | 620 | 82,000 |
2004/10/29 | 616 | 622 | 615 | 620 | 190,000 |
2004/10/28 | 617 | 625 | 614 | 621 | 208,000 |
2004/10/27 | 610 | 617 | 609 | 613 | 165,000 |
2004/10/26 | 604 | 607 | 601 | 605 | 95,000 |
2004/10/25 | 602 | 610 | 600 | 605 | 164,000 |
2004/10/22 | 607 | 612 | 603 | 612 | 106,000 |
2004/10/21 | 603 | 607 | 602 | 607 | 162,000 |
2004/10/20 | 614 | 615 | 604 | 607 | 279,000 |
2004/10/19 | 610 | 619 | 610 | 613 | 252,000 |
2004/10/18 | 619 | 619 | 607 | 616 | 283,000 |
2004/10/15 | 626 | 626 | 615 | 622 | 192,000 |
2004/10/14 | 639 | 639 | 628 | 632 | 223,000 |
2004/10/13 | 634 | 641 | 633 | 640 | 189,000 |
2004/10/12 | 638 | 640 | 635 | 636 | 193,000 |
2004/10/08 | 641 | 645 | 637 | 639 | 197,000 |
2004/10/07 | 645 | 648 | 640 | 641 | 180,000 |
2004/10/06 | 641 | 649 | 638 | 649 | 329,000 |
2004/10/05 | 645 | 647 | 642 | 646 | 166,000 |
2004/10/04 | 648 | 651 | 645 | 648 | 221,000 |
2004/10/01 | 641 | 645 | 636 | 644 | 190,000 |
2004/09/30 | 635 | 642 | 633 | 636 | 156,000 |
2004/09/29 | 635 | 640 | 629 | 636 | 267,000 |
2004/09/28 | 632 | 641 | 630 | 639 | 139,000 |
2004/09/27 | 644 | 646 | 636 | 641 | 114,000 |
2004/09/24 | 648 | 652 | 643 | 652 | 199,000 |
2004/09/22 | 653 | 654 | 642 | 652 | 201,000 |
2004/09/21 | 657 | 658 | 650 | 652 | 96,000 |
2004/09/17 | 656 | 658 | 646 | 657 | 235,000 |
2004/09/16 | 651 | 655 | 647 | 654 | 217,000 |
2004/09/15 | 652 | 658 | 651 | 658 | 299,000 |
2004/09/14 | 660 | 662 | 651 | 651 | 314,000 |
2004/09/13 | 662 | 663 | 653 | 661 | 183,000 |
2004/09/10 | 664 | 665 | 648 | 658 | 511,000 |
2004/09/09 | 668 | 675 | 665 | 665 | 326,000 |
2004/09/08 | 669 | 671 | 664 | 670 | 354,000 |
2004/09/07 | 670 | 670 | 662 | 668 | 204,000 |
2004/09/06 | 667 | 672 | 662 | 668 | 229,000 |
2004/09/03 | 671 | 673 | 662 | 665 | 229,000 |
2004/09/02 | 669 | 672 | 666 | 672 | 350,000 |
2004/09/01 | 667 | 670 | 663 | 670 | 304,000 |
2004/08/31 | 665 | 666 | 660 | 665 | 223,000 |
2004/08/30 | 665 | 669 | 662 | 665 | 182,000 |
2004/08/27 | 665 | 670 | 663 | 667 | 188,000 |
2004/08/26 | 678 | 678 | 667 | 667 | 196,000 |
2004/08/25 | 667 | 677 | 667 | 668 | 576,000 |
2004/08/24 | 667 | 668 | 659 | 665 | 240,000 |
2004/08/23 | 676 | 676 | 664 | 667 | 204,000 |
2004/08/20 | 668 | 680 | 665 | 669 | 1,190,000 |
2004/08/19 | 658 | 672 | 656 | 660 | 694,000 |
2004/08/18 | 655 | 656 | 646 | 656 | 170,000 |
2004/08/17 | 652 | 652 | 644 | 652 | 176,000 |
2004/08/16 | 657 | 657 | 645 | 650 | 164,000 |
2004/08/13 | 650 | 660 | 642 | 658 | 394,000 |
2004/08/12 | 653 | 660 | 650 | 660 | 398,000 |
2004/08/11 | 643 | 652 | 642 | 648 | 358,000 |
2004/08/10 | 649 | 649 | 641 | 647 | 155,000 |
2004/08/09 | 636 | 648 | 631 | 647 | 258,000 |
2004/08/06 | 640 | 642 | 634 | 642 | 357,000 |
2004/08/05 | 649 | 655 | 645 | 650 | 207,000 |
2004/08/04 | 643 | 651 | 640 | 651 | 325,000 |
2004/08/03 | 656 | 656 | 648 | 652 | 307,000 |
2004/08/02 | 660 | 660 | 641 | 651 | 466,000 |
2004/07/30 | 648 | 660 | 645 | 649 | 594,000 |
2004/07/29 | 632 | 645 | 629 | 641 | 255,000 |
2004/07/28 | 638 | 643 | 631 | 634 | 170,000 |
2004/07/27 | 639 | 643 | 625 | 631 | 447,000 |
2004/07/26 | 639 | 644 | 636 | 641 | 176,000 |
2004/07/23 | 657 | 660 | 647 | 647 | 374,000 |
2004/07/22 | 655 | 664 | 645 | 649 | 989,000 |
2004/07/21 | 642 | 665 | 642 | 655 | 2,476,000 |
2004/07/20 | 632 | 636 | 628 | 636 | 587,000 |
2004/07/16 | 621 | 628 | 617 | 624 | 203,000 |
2004/07/15 | 619 | 627 | 619 | 620 | 122,000 |
2004/07/14 | 634 | 635 | 616 | 616 | 356,000 |
2004/07/13 | 633 | 633 | 625 | 629 | 119,000 |
2004/07/12 | 620 | 629 | 618 | 626 | 181,000 |
2004/07/09 | 604 | 619 | 604 | 619 | 291,000 |
2004/07/08 | 605 | 609 | 602 | 607 | 150,000 |
2004/07/07 | 608 | 608 | 598 | 601 | 321,000 |
2004/07/06 | 619 | 619 | 609 | 613 | 229,000 |
2004/07/05 | 613 | 617 | 607 | 612 | 389,000 |
2004/07/02 | 630 | 633 | 623 | 623 | 570,000 |
2004/07/01 | 640 | 647 | 640 | 642 | 425,000 |
2004/06/30 | 633 | 638 | 632 | 638 | 237,000 |
2004/06/29 | 635 | 640 | 630 | 637 | 241,000 |
2004/06/28 | 641 | 642 | 636 | 639 | 242,000 |
2004/06/25 | 635 | 640 | 629 | 638 | 428,000 |
2004/06/24 | 628 | 633 | 625 | 630 | 257,000 |
2004/06/23 | 623 | 628 | 621 | 626 | 148,000 |
2004/06/22 | 628 | 628 | 620 | 623 | 176,000 |
2004/06/21 | 623 | 634 | 618 | 622 | 473,000 |
2004/06/18 | 622 | 624 | 610 | 620 | 225,000 |
2004/06/17 | 622 | 622 | 615 | 620 | 174,000 |
2004/06/16 | 615 | 620 | 615 | 620 | 158,000 |
2004/06/15 | 619 | 619 | 610 | 611 | 209,000 |
2004/06/14 | 620 | 622 | 615 | 618 | 150,000 |
2004/06/11 | 620 | 621 | 613 | 620 | 315,000 |
2004/06/10 | 615 | 624 | 612 | 621 | 239,000 |
2004/06/09 | 614 | 616 | 611 | 616 | 112,000 |
2004/06/08 | 615 | 617 | 605 | 617 | 259,000 |
2004/06/07 | 606 | 617 | 606 | 614 | 317,000 |
2004/06/04 | 596 | 600 | 595 | 600 | 136,000 |
2004/06/03 | 598 | 603 | 594 | 598 | 193,000 |
2004/06/02 | 600 | 600 | 597 | 597 | 76,000 |
2004/06/01 | 596 | 602 | 594 | 597 | 104,000 |
2004/05/31 | 602 | 602 | 592 | 593 | 166,000 |
2004/05/28 | 589 | 604 | 589 | 601 | 280,000 |
2004/05/27 | 592 | 595 | 588 | 593 | 139,000 |
2004/05/26 | 593 | 599 | 590 | 594 | 115,000 |
2004/05/25 | 593 | 598 | 586 | 595 | 171,000 |
2004/05/24 | 600 | 604 | 590 | 591 | 157,000 |
2004/05/21 | 600 | 602 | 594 | 600 | 221,000 |
2004/05/20 | 597 | 603 | 588 | 600 | 268,000 |
2004/05/19 | 577 | 597 | 574 | 596 | 395,000 |
2004/05/18 | 546 | 584 | 546 | 582 | 416,000 |
2004/05/17 | 571 | 576 | 557 | 563 | 311,000 |
2004/05/14 | 575 | 583 | 563 | 581 | 297,000 |
2004/05/13 | 586 | 586 | 568 | 569 | 197,000 |
2004/05/12 | 582 | 586 | 576 | 585 | 275,000 |
2004/05/11 | 561 | 579 | 557 | 575 | 343,000 |
2004/05/10 | 591 | 600 | 570 | 571 | 483,000 |
2004/05/07 | 600 | 600 | 591 | 591 | 301,000 |
2004/05/06 | 614 | 614 | 604 | 604 | 274,000 |
2004/04/30 | 617 | 617 | 603 | 614 | 389,000 |
2004/04/28 | 640 | 640 | 625 | 629 | 483,000 |
2004/04/27 | 645 | 646 | 637 | 641 | 799,000 |
2004/04/26 | 630 | 647 | 630 | 640 | 1,059,000 |
2004/04/23 | 621 | 628 | 619 | 628 | 393,000 |
2004/04/22 | 619 | 624 | 614 | 618 | 215,000 |
2004/04/21 | 623 | 624 | 617 | 620 | 240,000 |
2004/04/20 | 618 | 630 | 614 | 621 | 621,000 |
2004/04/19 | 620 | 620 | 605 | 615 | 309,000 |
2004/04/16 | 601 | 612 | 601 | 610 | 266,000 |
2004/04/15 | 615 | 615 | 600 | 608 | 319,000 |
2004/04/14 | 615 | 615 | 608 | 610 | 218,000 |
2004/04/13 | 622 | 624 | 616 | 617 | 315,000 |
2004/04/12 | 610 | 617 | 608 | 615 | 256,000 |
2004/04/09 | 611 | 619 | 606 | 610 | 362,000 |
2004/04/08 | 630 | 631 | 619 | 620 | 530,000 |
2004/04/07 | 629 | 641 | 620 | 631 | 1,364,000 |
2004/04/06 | 608 | 634 | 607 | 626 | 2,298,000 |
2004/04/05 | 601 | 605 | 600 | 605 | 358,000 |
2004/04/02 | 599 | 603 | 597 | 600 | 271,000 |
2004/04/01 | 603 | 609 | 597 | 599 | 417,000 |
2004/03/31 | 608 | 611 | 599 | 606 | 336,000 |
2004/03/30 | 594 | 606 | 593 | 604 | 676,000 |
2004/03/29 | 592 | 595 | 589 | 593 | 283,000 |
2004/03/26 | 594 | 596 | 589 | 592 | 277,000 |
2004/03/25 | 590 | 595 | 587 | 593 | 387,000 |
2004/03/24 | 590 | 592 | 586 | 591 | 191,000 |
2004/03/23 | 589 | 593 | 582 | 593 | 230,000 |
2004/03/22 | 590 | 593 | 588 | 591 | 179,000 |
2004/03/19 | 590 | 592 | 587 | 587 | 238,000 |
2004/03/18 | 594 | 595 | 587 | 587 | 313,000 |
2004/03/17 | 585 | 592 | 585 | 592 | 385,000 |
2004/03/16 | 590 | 590 | 585 | 586 | 199,000 |
2004/03/15 | 589 | 595 | 587 | 587 | 244,000 |
2004/03/12 | 587 | 589 | 582 | 586 | 437,000 |
2004/03/11 | 586 | 595 | 586 | 592 | 228,000 |
2004/03/10 | 601 | 602 | 593 | 595 | 276,000 |
2004/03/09 | 599 | 603 | 597 | 603 | 320,000 |
2004/03/08 | 592 | 604 | 583 | 602 | 664,000 |
2004/03/05 | 596 | 596 | 588 | 592 | 325,000 |
2004/03/04 | 585 | 596 | 585 | 596 | 497,000 |
2004/03/03 | 580 | 589 | 580 | 589 | 417,000 |
2004/03/02 | 587 | 588 | 576 | 582 | 542,000 |
2004/03/01 | 578 | 589 | 573 | 583 | 908,000 |
2004/02/27 | 567 | 574 | 564 | 572 | 329,000 |
2004/02/26 | 569 | 569 | 559 | 564 | 359,000 |
2004/02/25 | 559 | 572 | 559 | 572 | 448,000 |
2004/02/24 | 563 | 563 | 556 | 556 | 164,000 |
2004/02/23 | 559 | 565 | 557 | 562 | 176,000 |
2004/02/20 | 562 | 562 | 555 | 558 | 175,000 |
2004/02/19 | 566 | 566 | 558 | 560 | 237,000 |
2004/02/18 | 558 | 565 | 557 | 565 | 230,000 |
2004/02/17 | 556 | 558 | 555 | 556 | 148,000 |
2004/02/16 | 554 | 560 | 554 | 559 | 132,000 |
2004/02/13 | 559 | 560 | 556 | 556 | 125,000 |
2004/02/12 | 560 | 563 | 557 | 559 | 237,000 |
2004/02/10 | 553 | 560 | 553 | 556 | 113,000 |
2004/02/09 | 556 | 559 | 550 | 551 | 178,000 |
2004/02/06 | 557 | 558 | 551 | 556 | 187,000 |
2004/02/05 | 553 | 562 | 553 | 557 | 172,000 |
2004/02/04 | 567 | 567 | 552 | 556 | 199,000 |
2004/02/03 | 569 | 569 | 560 | 562 | 256,000 |
2004/02/02 | 555 | 568 | 553 | 568 | 295,000 |
2004/01/30 | 549 | 557 | 548 | 550 | 196,000 |
2004/01/29 | 552 | 553 | 549 | 549 | 208,000 |
2004/01/28 | 557 | 559 | 553 | 553 | 158,000 |
2004/01/27 | 562 | 562 | 557 | 559 | 177,000 |
2004/01/26 | 565 | 565 | 555 | 556 | 236,000 |
2004/01/23 | 573 | 573 | 563 | 565 | 347,000 |
2004/01/22 | 550 | 577 | 549 | 575 | 895,000 |
2004/01/21 | 551 | 554 | 549 | 549 | 144,000 |
2004/01/20 | 550 | 555 | 543 | 552 | 252,000 |
2004/01/19 | 544 | 547 | 543 | 544 | 140,000 |
2004/01/16 | 542 | 545 | 535 | 543 | 152,000 |
2004/01/15 | 547 | 547 | 537 | 538 | 292,000 |
2004/01/14 | 543 | 549 | 540 | 546 | 203,000 |
2004/01/13 | 550 | 554 | 545 | 546 | 302,000 |
2004/01/09 | 558 | 560 | 544 | 547 | 600,000 |
2004/01/08 | 552 | 562 | 551 | 554 | 529,000 |
2004/01/07 | 549 | 552 | 547 | 550 | 319,000 |
2004/01/06 | 549 | 550 | 542 | 545 | 290,000 |
2004/01/05 | 544 | 544 | 541 | 543 | 113,000 |