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 |
|---|---|---|---|---|---|
| 2006/12/29 | 927 | 931 | 926 | 929 | 71,000 |
| 2006/12/28 | 930 | 933 | 925 | 930 | 208,000 |
| 2006/12/27 | 910 | 934 | 910 | 931 | 357,000 |
| 2006/12/26 | 919 | 923 | 915 | 920 | 175,000 |
| 2006/12/25 | 915 | 925 | 913 | 915 | 165,000 |
| 2006/12/22 | 923 | 926 | 917 | 923 | 223,000 |
| 2006/12/21 | 930 | 931 | 923 | 927 | 247,000 |
| 2006/12/20 | 927 | 932 | 922 | 932 | 433,000 |
| 2006/12/19 | 917 | 925 | 914 | 917 | 278,000 |
| 2006/12/18 | 906 | 922 | 905 | 921 | 328,000 |
| 2006/12/15 | 903 | 913 | 903 | 912 | 415,000 |
| 2006/12/14 | 913 | 917 | 906 | 910 | 569,000 |
| 2006/12/13 | 916 | 922 | 915 | 918 | 221,000 |
| 2006/12/12 | 920 | 923 | 917 | 921 | 286,000 |
| 2006/12/11 | 922 | 922 | 911 | 919 | 218,000 |
| 2006/12/08 | 918 | 926 | 917 | 920 | 339,000 |
| 2006/12/07 | 914 | 921 | 914 | 918 | 313,000 |
| 2006/12/06 | 910 | 924 | 909 | 920 | 354,000 |
| 2006/12/05 | 914 | 918 | 903 | 906 | 472,000 |
| 2006/12/04 | 893 | 914 | 893 | 913 | 319,000 |
| 2006/12/01 | 900 | 926 | 900 | 912 | 505,000 |
| 2006/11/30 | 915 | 915 | 898 | 907 | 468,000 |
| 2006/11/29 | 901 | 914 | 898 | 913 | 422,000 |
| 2006/11/28 | 898 | 902 | 893 | 901 | 349,000 |
| 2006/11/27 | 892 | 902 | 887 | 898 | 610,000 |
| 2006/11/24 | 893 | 895 | 873 | 891 | 406,000 |
| 2006/11/22 | 878 | 895 | 870 | 893 | 1,078,000 |
| 2006/11/21 | 836 | 877 | 829 | 876 | 1,523,000 |
| 2006/11/20 | 834 | 843 | 823 | 826 | 619,000 |
| 2006/11/17 | 856 | 857 | 845 | 851 | 379,000 |
| 2006/11/16 | 847 | 864 | 846 | 859 | 522,000 |
| 2006/11/15 | 836 | 845 | 835 | 844 | 328,000 |
| 2006/11/14 | 835 | 843 | 832 | 837 | 251,000 |
| 2006/11/13 | 829 | 837 | 825 | 834 | 420,000 |
| 2006/11/10 | 825 | 837 | 822 | 830 | 609,000 |
| 2006/11/09 | 809 | 825 | 809 | 821 | 322,000 |
| 2006/11/08 | 816 | 821 | 807 | 810 | 302,000 |
| 2006/11/07 | 826 | 826 | 814 | 815 | 206,000 |
| 2006/11/06 | 812 | 829 | 808 | 826 | 433,000 |
| 2006/11/02 | 809 | 816 | 809 | 813 | 266,000 |
| 2006/11/01 | 802 | 811 | 798 | 808 | 227,000 |
| 2006/10/31 | 791 | 804 | 786 | 798 | 389,000 |
| 2006/10/30 | 809 | 811 | 796 | 796 | 383,000 |
| 2006/10/27 | 811 | 812 | 806 | 806 | 243,000 |
| 2006/10/26 | 813 | 813 | 804 | 809 | 403,000 |
| 2006/10/25 | 813 | 818 | 813 | 816 | 247,000 |
| 2006/10/24 | 820 | 820 | 815 | 816 | 144,000 |
| 2006/10/23 | 818 | 819 | 812 | 819 | 196,000 |
| 2006/10/20 | 804 | 818 | 804 | 816 | 487,000 |
| 2006/10/19 | 793 | 801 | 793 | 799 | 310,000 |
| 2006/10/18 | 797 | 797 | 786 | 794 | 212,000 |
| 2006/10/17 | 786 | 791 | 786 | 789 | 240,000 |
| 2006/10/16 | 782 | 793 | 782 | 785 | 243,000 |
| 2006/10/13 | 784 | 790 | 778 | 781 | 259,000 |
| 2006/10/12 | 796 | 796 | 781 | 781 | 345,000 |
| 2006/10/11 | 797 | 800 | 794 | 795 | 290,000 |
| 2006/10/10 | 792 | 801 | 790 | 793 | 243,000 |
| 2006/10/06 | 804 | 806 | 794 | 795 | 131,000 |
| 2006/10/05 | 801 | 807 | 800 | 804 | 235,000 |
| 2006/10/04 | 807 | 813 | 796 | 801 | 193,000 |
| 2006/10/03 | 806 | 808 | 801 | 802 | 159,000 |
| 2006/10/02 | 810 | 812 | 802 | 807 | 196,000 |
| 2006/09/29 | 797 | 808 | 797 | 804 | 303,000 |
| 2006/09/28 | 820 | 820 | 798 | 801 | 612,000 |
| 2006/09/27 | 817 | 819 | 808 | 819 | 443,000 |
| 2006/09/26 | 825 | 829 | 804 | 816 | 454,000 |
| 2006/09/25 | 791 | 816 | 785 | 812 | 661,000 |
| 2006/09/22 | 786 | 788 | 781 | 781 | 215,000 |
| 2006/09/21 | 793 | 799 | 786 | 786 | 216,000 |
| 2006/09/20 | 798 | 798 | 784 | 786 | 234,000 |
| 2006/09/19 | 814 | 814 | 796 | 802 | 242,000 |
| 2006/09/15 | 814 | 814 | 800 | 804 | 228,000 |
| 2006/09/14 | 803 | 813 | 803 | 810 | 138,000 |
| 2006/09/13 | 813 | 820 | 805 | 807 | 102,000 |
| 2006/09/12 | 815 | 819 | 809 | 810 | 168,000 |
| 2006/09/11 | 813 | 815 | 809 | 810 | 191,000 |
| 2006/09/08 | 822 | 823 | 811 | 817 | 347,000 |
| 2006/09/07 | 840 | 840 | 824 | 825 | 203,000 |
| 2006/09/06 | 837 | 844 | 836 | 839 | 173,000 |
| 2006/09/05 | 841 | 842 | 836 | 837 | 97,000 |
| 2006/09/04 | 843 | 850 | 841 | 841 | 200,000 |
| 2006/09/01 | 858 | 858 | 840 | 841 | 231,000 |
| 2006/08/31 | 855 | 862 | 844 | 859 | 186,000 |
| 2006/08/30 | 856 | 864 | 850 | 854 | 180,000 |
| 2006/08/29 | 846 | 856 | 836 | 849 | 143,000 |
| 2006/08/28 | 858 | 858 | 839 | 844 | 205,000 |
| 2006/08/25 | 859 | 868 | 855 | 860 | 219,000 |
| 2006/08/24 | 864 | 864 | 858 | 859 | 190,000 |
| 2006/08/23 | 865 | 865 | 857 | 860 | 135,000 |
| 2006/08/22 | 864 | 866 | 856 | 866 | 198,000 |
| 2006/08/21 | 861 | 864 | 853 | 864 | 432,000 |
| 2006/08/18 | 860 | 860 | 852 | 857 | 242,000 |
| 2006/08/17 | 850 | 858 | 850 | 852 | 194,000 |
| 2006/08/16 | 847 | 853 | 846 | 849 | 188,000 |
| 2006/08/15 | 835 | 850 | 834 | 845 | 168,000 |
| 2006/08/14 | 825 | 833 | 819 | 833 | 72,000 |
| 2006/08/11 | 817 | 827 | 813 | 824 | 238,000 |
| 2006/08/10 | 819 | 829 | 812 | 813 | 352,000 |
| 2006/08/09 | 815 | 824 | 807 | 820 | 272,000 |
| 2006/08/08 | 807 | 823 | 804 | 815 | 199,000 |
| 2006/08/07 | 811 | 818 | 802 | 802 | 318,000 |
| 2006/08/04 | 824 | 829 | 806 | 819 | 219,000 |
| 2006/08/03 | 827 | 831 | 823 | 823 | 156,000 |
| 2006/08/02 | 808 | 824 | 805 | 822 | 175,000 |
| 2006/08/01 | 805 | 811 | 803 | 809 | 114,000 |
| 2006/07/31 | 808 | 814 | 802 | 803 | 117,000 |
| 2006/07/28 | 815 | 815 | 804 | 806 | 239,000 |
| 2006/07/27 | 810 | 811 | 798 | 810 | 166,000 |
| 2006/07/26 | 814 | 820 | 808 | 809 | 96,000 |
| 2006/07/25 | 811 | 821 | 804 | 815 | 163,000 |
| 2006/07/24 | 790 | 804 | 787 | 801 | 158,000 |
| 2006/07/21 | 800 | 807 | 797 | 799 | 122,000 |
| 2006/07/20 | 830 | 837 | 803 | 810 | 202,000 |
| 2006/07/19 | 791 | 798 | 785 | 790 | 212,000 |
| 2006/07/18 | 795 | 800 | 785 | 791 | 246,000 |
| 2006/07/14 | 819 | 822 | 807 | 815 | 280,000 |
| 2006/07/13 | 838 | 848 | 832 | 837 | 176,000 |
| 2006/07/12 | 863 | 863 | 839 | 847 | 207,000 |
| 2006/07/11 | 863 | 863 | 846 | 863 | 204,000 |
| 2006/07/10 | 842 | 860 | 839 | 856 | 186,000 |
| 2006/07/07 | 841 | 844 | 832 | 843 | 226,000 |
| 2006/07/06 | 840 | 841 | 831 | 839 | 274,000 |
| 2006/07/05 | 855 | 855 | 845 | 845 | 207,000 |
| 2006/07/04 | 860 | 861 | 853 | 857 | 102,000 |
| 2006/07/03 | 865 | 867 | 854 | 857 | 142,000 |
| 2006/06/30 | 868 | 870 | 852 | 859 | 597,000 |
| 2006/06/29 | 831 | 863 | 825 | 863 | 375,000 |
| 2006/06/28 | 840 | 846 | 832 | 841 | 153,000 |
| 2006/06/27 | 845 | 849 | 835 | 846 | 170,000 |
| 2006/06/26 | 837 | 839 | 820 | 836 | 123,000 |
| 2006/06/23 | 843 | 844 | 825 | 840 | 288,000 |
| 2006/06/22 | 829 | 849 | 829 | 849 | 240,000 |
| 2006/06/21 | 824 | 825 | 816 | 821 | 153,000 |
| 2006/06/20 | 813 | 827 | 812 | 821 | 322,000 |
| 2006/06/19 | 803 | 813 | 795 | 810 | 141,000 |
| 2006/06/16 | 802 | 809 | 797 | 800 | 256,000 |
| 2006/06/15 | 802 | 811 | 796 | 796 | 424,000 |
| 2006/06/14 | 811 | 825 | 807 | 809 | 266,000 |
| 2006/06/13 | 835 | 837 | 821 | 821 | 379,000 |
| 2006/06/12 | 816 | 842 | 802 | 835 | 323,000 |
| 2006/06/09 | 814 | 826 | 797 | 819 | 508,000 |
| 2006/06/08 | 840 | 840 | 806 | 812 | 445,000 |
| 2006/06/07 | 849 | 852 | 842 | 843 | 382,000 |
| 2006/06/06 | 836 | 852 | 835 | 841 | 341,000 |
| 2006/06/05 | 836 | 853 | 836 | 845 | 333,000 |
| 2006/06/02 | 836 | 836 | 813 | 835 | 435,000 |
| 2006/06/01 | 833 | 838 | 823 | 826 | 441,000 |
| 2006/05/31 | 852 | 853 | 826 | 832 | 680,000 |
| 2006/05/30 | 856 | 859 | 845 | 855 | 489,000 |
| 2006/05/29 | 854 | 862 | 850 | 856 | 416,000 |
| 2006/05/26 | 842 | 851 | 836 | 851 | 515,000 |
| 2006/05/25 | 836 | 845 | 831 | 833 | 424,000 |
| 2006/05/24 | 835 | 840 | 832 | 836 | 381,000 |
| 2006/05/23 | 825 | 843 | 824 | 833 | 1,094,000 |
| 2006/05/22 | 865 | 867 | 830 | 832 | 941,000 |
| 2006/05/19 | 863 | 864 | 857 | 862 | 479,000 |
| 2006/05/18 | 873 | 873 | 857 | 863 | 604,000 |
| 2006/05/17 | 869 | 878 | 862 | 877 | 717,000 |
| 2006/05/16 | 870 | 880 | 859 | 867 | 507,000 |
| 2006/05/15 | 868 | 879 | 861 | 870 | 434,000 |
| 2006/05/12 | 870 | 871 | 854 | 866 | 518,000 |
| 2006/05/11 | 891 | 894 | 875 | 878 | 429,000 |
| 2006/05/10 | 905 | 909 | 895 | 901 | 511,000 |
| 2006/05/09 | 916 | 918 | 914 | 914 | 187,000 |
| 2006/05/08 | 925 | 927 | 918 | 919 | 271,000 |
| 2006/05/02 | 926 | 932 | 921 | 921 | 445,000 |
| 2006/05/01 | 918 | 930 | 915 | 926 | 279,000 |
| 2006/04/28 | 922 | 922 | 915 | 920 | 290,000 |
| 2006/04/27 | 919 | 927 | 918 | 921 | 348,000 |
| 2006/04/26 | 920 | 924 | 912 | 916 | 312,000 |
| 2006/04/25 | 925 | 925 | 912 | 918 | 414,000 |
| 2006/04/24 | 930 | 934 | 920 | 924 | 356,000 |
| 2006/04/21 | 931 | 938 | 927 | 929 | 528,000 |
| 2006/04/20 | 929 | 937 | 928 | 930 | 585,000 |
| 2006/04/19 | 951 | 951 | 917 | 920 | 1,130,000 |
| 2006/04/18 | 955 | 970 | 945 | 950 | 545,000 |
| 2006/04/17 | 956 | 962 | 953 | 953 | 226,000 |
| 2006/04/14 | 971 | 971 | 956 | 959 | 190,000 |
| 2006/04/13 | 969 | 971 | 963 | 967 | 200,000 |
| 2006/04/12 | 981 | 986 | 968 | 968 | 205,000 |
| 2006/04/11 | 975 | 988 | 970 | 984 | 273,000 |
| 2006/04/10 | 987 | 987 | 968 | 975 | 282,000 |
| 2006/04/07 | 989 | 990 | 981 | 990 | 196,000 |
| 2006/04/06 | 969 | 990 | 968 | 985 | 354,000 |
| 2006/04/05 | 967 | 978 | 966 | 966 | 248,000 |
| 2006/04/04 | 968 | 976 | 967 | 967 | 174,000 |
| 2006/04/03 | 976 | 981 | 963 | 967 | 621,000 |
| 2006/03/31 | 982 | 992 | 981 | 986 | 165,000 |
| 2006/03/30 | 1,003 | 1,003 | 983 | 983 | 177,000 |
| 2006/03/29 | 980 | 1,010 | 980 | 1,005 | 721,000 |
| 2006/03/28 | 974 | 976 | 966 | 975 | 125,000 |
| 2006/03/27 | 973 | 982 | 973 | 980 | 125,000 |
| 2006/03/24 | 967 | 981 | 966 | 979 | 195,000 |
| 2006/03/23 | 980 | 986 | 977 | 977 | 139,000 |
| 2006/03/22 | 990 | 990 | 979 | 980 | 166,000 |
| 2006/03/20 | 994 | 994 | 980 | 987 | 349,000 |
| 2006/03/17 | 949 | 980 | 944 | 977 | 408,000 |
| 2006/03/16 | 959 | 960 | 946 | 950 | 210,000 |
| 2006/03/15 | 952 | 965 | 944 | 964 | 330,000 |
| 2006/03/14 | 944 | 954 | 934 | 952 | 251,000 |
| 2006/03/13 | 949 | 954 | 944 | 948 | 251,000 |
| 2006/03/10 | 948 | 960 | 941 | 954 | 561,000 |
| 2006/03/09 | 910 | 938 | 910 | 938 | 198,000 |
| 2006/03/08 | 910 | 918 | 910 | 916 | 91,000 |
| 2006/03/07 | 921 | 931 | 908 | 921 | 85,000 |
| 2006/03/06 | 920 | 928 | 907 | 923 | 210,000 |
| 2006/03/03 | 926 | 931 | 920 | 923 | 150,000 |
| 2006/03/02 | 947 | 947 | 930 | 930 | 183,000 |
| 2006/03/01 | 950 | 954 | 938 | 940 | 362,000 |
| 2006/02/28 | 950 | 960 | 941 | 960 | 945,000 |
| 2006/02/27 | 918 | 943 | 917 | 943 | 394,000 |
| 2006/02/24 | 903 | 918 | 901 | 913 | 148,000 |
| 2006/02/23 | 899 | 909 | 895 | 906 | 148,000 |
| 2006/02/22 | 892 | 907 | 887 | 894 | 193,000 |
| 2006/02/21 | 885 | 907 | 885 | 895 | 282,000 |
| 2006/02/20 | 912 | 912 | 870 | 880 | 352,000 |
| 2006/02/17 | 915 | 930 | 905 | 911 | 435,000 |
| 2006/02/16 | 917 | 925 | 917 | 925 | 245,000 |
| 2006/02/15 | 914 | 927 | 914 | 927 | 321,000 |
| 2006/02/14 | 910 | 911 | 880 | 907 | 358,000 |
| 2006/02/13 | 925 | 929 | 915 | 916 | 325,000 |
| 2006/02/10 | 939 | 939 | 917 | 931 | 388,000 |
| 2006/02/09 | 939 | 940 | 934 | 934 | 273,000 |
| 2006/02/08 | 946 | 949 | 932 | 938 | 326,000 |
| 2006/02/07 | 948 | 948 | 942 | 946 | 473,000 |
| 2006/02/06 | 928 | 935 | 921 | 933 | 360,000 |
| 2006/02/03 | 940 | 943 | 936 | 938 | 369,000 |
| 2006/02/02 | 947 | 960 | 945 | 950 | 679,000 |
| 2006/02/01 | 945 | 947 | 938 | 941 | 346,000 |
| 2006/01/31 | 938 | 950 | 938 | 950 | 360,000 |
| 2006/01/30 | 939 | 947 | 934 | 937 | 369,000 |
| 2006/01/27 | 935 | 939 | 931 | 936 | 307,000 |
| 2006/01/26 | 914 | 928 | 907 | 928 | 367,000 |
| 2006/01/25 | 909 | 921 | 902 | 911 | 508,000 |
| 2006/01/24 | 890 | 900 | 889 | 899 | 164,000 |
| 2006/01/23 | 900 | 900 | 889 | 893 | 237,000 |
| 2006/01/20 | 917 | 918 | 894 | 901 | 302,000 |
| 2006/01/19 | 870 | 913 | 870 | 910 | 392,000 |
| 2006/01/18 | 900 | 905 | 870 | 879 | 433,000 |
| 2006/01/17 | 918 | 924 | 905 | 905 | 290,000 |
| 2006/01/16 | 927 | 931 | 918 | 923 | 268,000 |
| 2006/01/13 | 948 | 948 | 920 | 926 | 349,000 |
| 2006/01/12 | 918 | 950 | 917 | 948 | 749,000 |
| 2006/01/11 | 910 | 917 | 905 | 917 | 296,000 |
| 2006/01/10 | 917 | 920 | 912 | 913 | 264,000 |
| 2006/01/06 | 921 | 925 | 911 | 911 | 366,000 |
| 2006/01/05 | 923 | 924 | 909 | 919 | 521,000 |
| 2006/01/04 | 921 | 928 | 921 | 927 | 146,000 |