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 |
|---|---|---|---|---|---|
| 2005/12/30 | 915 | 926 | 915 | 919 | 199,000 |
| 2005/12/29 | 922 | 924 | 912 | 915 | 226,000 |
| 2005/12/28 | 905 | 922 | 904 | 919 | 294,000 |
| 2005/12/27 | 915 | 920 | 908 | 913 | 314,000 |
| 2005/12/26 | 917 | 940 | 917 | 923 | 456,000 |
| 2005/12/22 | 913 | 916 | 905 | 915 | 504,000 |
| 2005/12/21 | 898 | 914 | 897 | 913 | 904,000 |
| 2005/12/20 | 888 | 904 | 885 | 894 | 1,304,000 |
| 2005/12/19 | 841 | 856 | 841 | 854 | 371,000 |
| 2005/12/16 | 834 | 846 | 834 | 841 | 293,000 |
| 2005/12/15 | 850 | 851 | 835 | 835 | 509,000 |
| 2005/12/14 | 856 | 858 | 850 | 852 | 368,000 |
| 2005/12/13 | 865 | 871 | 854 | 859 | 287,000 |
| 2005/12/12 | 875 | 875 | 865 | 865 | 198,000 |
| 2005/12/09 | 854 | 870 | 854 | 865 | 383,000 |
| 2005/12/08 | 860 | 865 | 851 | 854 | 285,000 |
| 2005/12/07 | 866 | 876 | 864 | 864 | 214,000 |
| 2005/12/06 | 879 | 881 | 869 | 869 | 332,000 |
| 2005/12/05 | 884 | 887 | 876 | 881 | 666,000 |
| 2005/12/02 | 890 | 890 | 876 | 878 | 549,000 |
| 2005/12/01 | 874 | 887 | 873 | 885 | 382,000 |
| 2005/11/30 | 880 | 888 | 870 | 875 | 436,000 |
| 2005/11/29 | 870 | 880 | 870 | 878 | 395,000 |
| 2005/11/28 | 875 | 875 | 863 | 867 | 252,000 |
| 2005/11/25 | 862 | 862 | 856 | 860 | 170,000 |
| 2005/11/24 | 864 | 870 | 858 | 861 | 260,000 |
| 2005/11/22 | 870 | 872 | 861 | 863 | 187,000 |
| 2005/11/21 | 867 | 876 | 863 | 865 | 323,000 |
| 2005/11/18 | 870 | 870 | 858 | 862 | 205,000 |
| 2005/11/17 | 863 | 870 | 859 | 865 | 259,000 |
| 2005/11/16 | 853 | 880 | 845 | 870 | 458,000 |
| 2005/11/15 | 870 | 870 | 856 | 856 | 242,000 |
| 2005/11/14 | 880 | 882 | 867 | 877 | 320,000 |
| 2005/11/11 | 867 | 881 | 867 | 876 | 907,000 |
| 2005/11/10 | 854 | 868 | 847 | 865 | 691,000 |
| 2005/11/09 | 861 | 863 | 844 | 850 | 413,000 |
| 2005/11/08 | 844 | 861 | 838 | 858 | 524,000 |
| 2005/11/07 | 834 | 842 | 833 | 840 | 402,000 |
| 2005/11/04 | 829 | 835 | 825 | 830 | 446,000 |
| 2005/11/02 | 830 | 831 | 823 | 828 | 289,000 |
| 2005/11/01 | 823 | 835 | 823 | 827 | 244,000 |
| 2005/10/31 | 827 | 827 | 821 | 823 | 221,000 |
| 2005/10/28 | 826 | 830 | 814 | 820 | 296,000 |
| 2005/10/27 | 828 | 833 | 825 | 831 | 217,000 |
| 2005/10/26 | 842 | 842 | 824 | 832 | 193,000 |
| 2005/10/25 | 839 | 843 | 833 | 842 | 360,000 |
| 2005/10/24 | 823 | 838 | 818 | 837 | 348,000 |
| 2005/10/21 | 815 | 825 | 813 | 824 | 221,000 |
| 2005/10/20 | 833 | 833 | 819 | 828 | 461,000 |
| 2005/10/19 | 841 | 842 | 810 | 818 | 670,000 |
| 2005/10/18 | 843 | 853 | 843 | 844 | 204,000 |
| 2005/10/17 | 839 | 848 | 837 | 839 | 130,000 |
| 2005/10/14 | 852 | 855 | 842 | 843 | 221,000 |
| 2005/10/13 | 850 | 858 | 844 | 858 | 258,000 |
| 2005/10/12 | 852 | 858 | 847 | 851 | 301,000 |
| 2005/10/11 | 838 | 858 | 832 | 858 | 501,000 |
| 2005/10/07 | 825 | 834 | 821 | 834 | 414,000 |
| 2005/10/06 | 836 | 848 | 831 | 831 | 332,000 |
| 2005/10/05 | 856 | 856 | 845 | 849 | 243,000 |
| 2005/10/04 | 846 | 856 | 843 | 856 | 353,000 |
| 2005/10/03 | 838 | 851 | 838 | 840 | 395,000 |
| 2005/09/30 | 854 | 854 | 835 | 844 | 328,000 |
| 2005/09/29 | 859 | 859 | 841 | 855 | 368,000 |
| 2005/09/28 | 856 | 863 | 853 | 857 | 287,000 |
| 2005/09/27 | 872 | 875 | 862 | 863 | 301,000 |
| 2005/09/26 | 854 | 872 | 852 | 872 | 735,000 |
| 2005/09/22 | 833 | 855 | 833 | 850 | 826,000 |
| 2005/09/21 | 821 | 840 | 820 | 830 | 527,000 |
| 2005/09/20 | 818 | 821 | 815 | 818 | 430,000 |
| 2005/09/16 | 822 | 830 | 809 | 815 | 672,000 |
| 2005/09/15 | 804 | 820 | 803 | 820 | 416,000 |
| 2005/09/14 | 810 | 810 | 803 | 803 | 192,000 |
| 2005/09/13 | 807 | 814 | 806 | 810 | 228,000 |
| 2005/09/12 | 810 | 813 | 806 | 807 | 231,000 |
| 2005/09/09 | 802 | 808 | 801 | 807 | 340,000 |
| 2005/09/08 | 811 | 811 | 801 | 806 | 151,000 |
| 2005/09/07 | 805 | 814 | 804 | 809 | 200,000 |
| 2005/09/06 | 812 | 812 | 802 | 804 | 208,000 |
| 2005/09/05 | 818 | 818 | 811 | 815 | 184,000 |
| 2005/09/02 | 811 | 820 | 811 | 816 | 546,000 |
| 2005/09/01 | 807 | 814 | 806 | 810 | 469,000 |
| 2005/08/31 | 797 | 806 | 796 | 804 | 210,000 |
| 2005/08/30 | 799 | 800 | 795 | 795 | 177,000 |
| 2005/08/29 | 793 | 800 | 792 | 796 | 258,000 |
| 2005/08/26 | 797 | 800 | 790 | 800 | 287,000 |
| 2005/08/25 | 800 | 800 | 796 | 797 | 195,000 |
| 2005/08/24 | 797 | 803 | 795 | 799 | 357,000 |
| 2005/08/23 | 809 | 809 | 802 | 802 | 194,000 |
| 2005/08/22 | 805 | 811 | 802 | 809 | 412,000 |
| 2005/08/19 | 797 | 797 | 792 | 794 | 216,000 |
| 2005/08/18 | 793 | 796 | 790 | 792 | 235,000 |
| 2005/08/17 | 790 | 798 | 790 | 793 | 307,000 |
| 2005/08/16 | 795 | 796 | 786 | 790 | 199,000 |
| 2005/08/15 | 791 | 799 | 791 | 795 | 193,000 |
| 2005/08/12 | 791 | 800 | 791 | 797 | 225,000 |
| 2005/08/11 | 800 | 800 | 793 | 794 | 197,000 |
| 2005/08/10 | 791 | 797 | 791 | 795 | 195,000 |
| 2005/08/09 | 780 | 791 | 780 | 788 | 268,000 |
| 2005/08/08 | 766 | 782 | 762 | 776 | 304,000 |
| 2005/08/05 | 770 | 777 | 769 | 772 | 519,000 |
| 2005/08/04 | 795 | 799 | 778 | 779 | 405,000 |
| 2005/08/03 | 801 | 806 | 798 | 800 | 322,000 |
| 2005/08/02 | 809 | 810 | 801 | 807 | 325,000 |
| 2005/08/01 | 808 | 814 | 807 | 813 | 274,000 |
| 2005/07/29 | 811 | 817 | 808 | 809 | 405,000 |
| 2005/07/28 | 813 | 815 | 810 | 810 | 230,000 |
| 2005/07/27 | 813 | 813 | 808 | 810 | 189,000 |
| 2005/07/26 | 809 | 813 | 805 | 813 | 329,000 |
| 2005/07/25 | 794 | 817 | 794 | 811 | 472,000 |
| 2005/07/22 | 805 | 805 | 792 | 797 | 299,000 |
| 2005/07/21 | 807 | 808 | 800 | 804 | 305,000 |
| 2005/07/20 | 796 | 811 | 796 | 808 | 714,000 |
| 2005/07/19 | 807 | 813 | 796 | 796 | 654,000 |
| 2005/07/15 | 815 | 816 | 809 | 809 | 388,000 |
| 2005/07/14 | 817 | 821 | 812 | 815 | 778,000 |
| 2005/07/13 | 805 | 817 | 804 | 815 | 907,000 |
| 2005/07/12 | 800 | 804 | 795 | 804 | 501,000 |
| 2005/07/11 | 800 | 800 | 794 | 796 | 249,000 |
| 2005/07/08 | 794 | 804 | 793 | 793 | 714,000 |
| 2005/07/07 | 796 | 800 | 791 | 791 | 588,000 |
| 2005/07/06 | 788 | 807 | 785 | 806 | 1,654,000 |
| 2005/07/05 | 794 | 794 | 780 | 784 | 832,000 |
| 2005/07/04 | 794 | 794 | 784 | 794 | 655,000 |
| 2005/07/01 | 765 | 797 | 763 | 796 | 2,820,000 |
| 2005/06/30 | 748 | 769 | 747 | 762 | 1,033,000 |
| 2005/06/29 | 744 | 748 | 743 | 748 | 351,000 |
| 2005/06/28 | 746 | 747 | 742 | 744 | 404,000 |
| 2005/06/27 | 738 | 742 | 734 | 742 | 346,000 |
| 2005/06/24 | 739 | 743 | 738 | 741 | 290,000 |
| 2005/06/23 | 745 | 747 | 740 | 741 | 441,000 |
| 2005/06/22 | 742 | 749 | 742 | 747 | 200,000 |
| 2005/06/21 | 740 | 744 | 740 | 742 | 280,000 |
| 2005/06/20 | 750 | 751 | 743 | 744 | 448,000 |
| 2005/06/17 | 747 | 750 | 746 | 748 | 334,000 |
| 2005/06/16 | 746 | 750 | 744 | 747 | 492,000 |
| 2005/06/15 | 748 | 749 | 740 | 747 | 586,000 |
| 2005/06/14 | 726 | 753 | 725 | 744 | 928,000 |
| 2005/06/13 | 736 | 736 | 729 | 729 | 196,000 |
| 2005/06/10 | 739 | 743 | 734 | 737 | 425,000 |
| 2005/06/09 | 734 | 740 | 732 | 737 | 455,000 |
| 2005/06/08 | 726 | 733 | 723 | 729 | 347,000 |
| 2005/06/07 | 726 | 729 | 720 | 725 | 329,000 |
| 2005/06/06 | 728 | 731 | 716 | 724 | 691,000 |
| 2005/06/03 | 712 | 727 | 712 | 727 | 418,000 |
| 2005/06/02 | 711 | 717 | 710 | 712 | 237,000 |
| 2005/06/01 | 711 | 713 | 707 | 709 | 385,000 |
| 2005/05/31 | 712 | 722 | 710 | 712 | 298,000 |
| 2005/05/30 | 708 | 715 | 708 | 712 | 244,000 |
| 2005/05/27 | 703 | 711 | 703 | 707 | 196,000 |
| 2005/05/26 | 705 | 709 | 701 | 703 | 121,000 |
| 2005/05/25 | 715 | 716 | 705 | 707 | 245,000 |
| 2005/05/24 | 705 | 714 | 705 | 714 | 280,000 |
| 2005/05/23 | 712 | 712 | 702 | 702 | 268,000 |
| 2005/05/20 | 717 | 717 | 708 | 713 | 250,000 |
| 2005/05/19 | 702 | 715 | 701 | 711 | 209,000 |
| 2005/05/18 | 707 | 707 | 696 | 696 | 119,000 |
| 2005/05/17 | 714 | 720 | 698 | 698 | 432,000 |
| 2005/05/16 | 723 | 725 | 715 | 715 | 198,000 |
| 2005/05/13 | 733 | 733 | 723 | 724 | 673,000 |
| 2005/05/12 | 752 | 760 | 736 | 740 | 510,000 |
| 2005/05/11 | 749 | 753 | 744 | 752 | 181,000 |
| 2005/05/10 | 753 | 753 | 746 | 752 | 280,000 |
| 2005/05/09 | 749 | 753 | 742 | 752 | 286,000 |
| 2005/05/06 | 747 | 750 | 745 | 750 | 238,000 |
| 2005/05/02 | 735 | 742 | 734 | 738 | 352,000 |
| 2005/04/28 | 739 | 753 | 737 | 753 | 415,000 |
| 2005/04/27 | 724 | 738 | 724 | 738 | 207,000 |
| 2005/04/26 | 731 | 733 | 727 | 732 | 175,000 |
| 2005/04/25 | 722 | 735 | 722 | 734 | 161,000 |
| 2005/04/22 | 726 | 728 | 718 | 718 | 165,000 |
| 2005/04/21 | 710 | 725 | 709 | 721 | 526,000 |
| 2005/04/20 | 729 | 737 | 713 | 713 | 411,000 |
| 2005/04/19 | 710 | 724 | 709 | 711 | 284,000 |
| 2005/04/18 | 730 | 740 | 706 | 707 | 791,000 |
| 2005/04/15 | 722 | 754 | 722 | 744 | 761,000 |
| 2005/04/14 | 731 | 734 | 722 | 731 | 251,000 |
| 2005/04/13 | 733 | 740 | 732 | 740 | 148,000 |
| 2005/04/12 | 734 | 739 | 730 | 733 | 210,000 |
| 2005/04/11 | 732 | 733 | 726 | 733 | 216,000 |
| 2005/04/08 | 743 | 744 | 735 | 735 | 190,000 |
| 2005/04/07 | 748 | 748 | 737 | 742 | 141,000 |
| 2005/04/06 | 748 | 751 | 742 | 747 | 331,000 |
| 2005/04/05 | 742 | 748 | 740 | 745 | 248,000 |
| 2005/04/04 | 725 | 742 | 725 | 739 | 385,000 |
| 2005/04/01 | 735 | 739 | 729 | 735 | 218,000 |
| 2005/03/31 | 736 | 743 | 731 | 740 | 596,000 |
| 2005/03/30 | 724 | 729 | 720 | 729 | 254,000 |
| 2005/03/29 | 746 | 746 | 725 | 734 | 248,000 |
| 2005/03/28 | 745 | 752 | 741 | 752 | 191,000 |
| 2005/03/25 | 755 | 758 | 753 | 755 | 182,000 |
| 2005/03/24 | 758 | 762 | 754 | 756 | 331,000 |
| 2005/03/23 | 757 | 763 | 756 | 758 | 404,000 |
| 2005/03/22 | 761 | 765 | 755 | 755 | 351,000 |
| 2005/03/18 | 753 | 758 | 751 | 756 | 236,000 |
| 2005/03/17 | 746 | 752 | 745 | 751 | 361,000 |
| 2005/03/16 | 739 | 755 | 739 | 752 | 460,000 |
| 2005/03/15 | 761 | 763 | 741 | 747 | 541,000 |
| 2005/03/14 | 763 | 772 | 758 | 758 | 854,000 |
| 2005/03/11 | 750 | 760 | 748 | 757 | 1,474,000 |
| 2005/03/10 | 738 | 754 | 737 | 741 | 899,000 |
| 2005/03/09 | 729 | 743 | 729 | 743 | 672,000 |
| 2005/03/08 | 726 | 732 | 723 | 729 | 504,000 |
| 2005/03/07 | 718 | 725 | 718 | 725 | 401,000 |
| 2005/03/04 | 718 | 718 | 710 | 717 | 227,000 |
| 2005/03/03 | 709 | 720 | 709 | 718 | 441,000 |
| 2005/03/02 | 709 | 713 | 709 | 710 | 349,000 |
| 2005/03/01 | 700 | 710 | 699 | 710 | 576,000 |
| 2005/02/28 | 701 | 703 | 699 | 700 | 440,000 |
| 2005/02/25 | 694 | 704 | 692 | 704 | 754,000 |
| 2005/02/24 | 690 | 695 | 689 | 694 | 584,000 |
| 2005/02/23 | 685 | 687 | 682 | 687 | 183,000 |
| 2005/02/22 | 690 | 690 | 681 | 690 | 471,000 |
| 2005/02/21 | 685 | 693 | 681 | 690 | 1,167,000 |
| 2005/02/18 | 675 | 678 | 674 | 677 | 210,000 |
| 2005/02/17 | 672 | 674 | 668 | 674 | 236,000 |
| 2005/02/16 | 672 | 674 | 668 | 674 | 234,000 |
| 2005/02/15 | 677 | 678 | 674 | 674 | 131,000 |
| 2005/02/14 | 678 | 680 | 675 | 679 | 191,000 |
| 2005/02/10 | 670 | 676 | 667 | 676 | 191,000 |
| 2005/02/09 | 675 | 675 | 667 | 670 | 185,000 |
| 2005/02/08 | 672 | 676 | 671 | 673 | 218,000 |
| 2005/02/07 | 670 | 676 | 669 | 673 | 172,000 |
| 2005/02/04 | 674 | 675 | 669 | 673 | 253,000 |
| 2005/02/03 | 677 | 678 | 675 | 676 | 244,000 |
| 2005/02/02 | 673 | 679 | 672 | 678 | 379,000 |
| 2005/02/01 | 669 | 672 | 666 | 669 | 296,000 |
| 2005/01/31 | 666 | 672 | 665 | 666 | 245,000 |
| 2005/01/28 | 670 | 671 | 666 | 666 | 166,000 |
| 2005/01/27 | 668 | 671 | 666 | 668 | 260,000 |
| 2005/01/26 | 661 | 668 | 661 | 666 | 206,000 |
| 2005/01/25 | 658 | 664 | 657 | 660 | 191,000 |
| 2005/01/24 | 657 | 661 | 656 | 658 | 115,000 |
| 2005/01/21 | 652 | 659 | 652 | 655 | 231,000 |
| 2005/01/20 | 664 | 664 | 654 | 655 | 170,000 |
| 2005/01/19 | 661 | 670 | 661 | 663 | 229,000 |
| 2005/01/18 | 667 | 667 | 657 | 658 | 235,000 |
| 2005/01/17 | 674 | 674 | 658 | 663 | 518,000 |
| 2005/01/14 | 650 | 655 | 645 | 654 | 226,000 |
| 2005/01/13 | 665 | 665 | 654 | 655 | 219,000 |
| 2005/01/12 | 671 | 671 | 665 | 665 | 200,000 |
| 2005/01/11 | 668 | 672 | 666 | 671 | 254,000 |
| 2005/01/07 | 666 | 670 | 665 | 667 | 167,000 |
| 2005/01/06 | 663 | 667 | 662 | 666 | 205,000 |
| 2005/01/05 | 670 | 673 | 663 | 665 | 273,000 |
| 2005/01/04 | 670 | 673 | 663 | 673 | 184,000 |