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
2007/12/28 785 785 777 784 132,000
2007/12/27 792 795 785 793 143,000
2007/12/26 780 792 780 790 245,000
2007/12/25 792 797 781 786 206,000
2007/12/21 783 793 779 788 298,000
2007/12/20 818 818 788 791 531,000
2007/12/19 817 818 805 809 396,000
2007/12/18 803 824 803 818 726,000
2007/12/17 817 819 803 803 403,000
2007/12/14 812 828 812 817 783,000
2007/12/13 830 832 818 819 464,000
2007/12/12 824 832 815 828 594,000
2007/12/11 810 827 810 826 515,000
2007/12/10 805 814 803 809 657,000
2007/12/07 815 820 810 810 660,000
2007/12/06 808 813 801 808 710,000
2007/12/05 778 812 778 799 1,469,000
2007/12/04 766 766 756 758 566,000
2007/12/03 772 775 763 766 314,000
2007/11/30 755 772 755 762 482,000
2007/11/29 748 756 748 753 454,000
2007/11/28 738 747 737 743 409,000
2007/11/27 734 738 722 734 675,000
2007/11/26 743 751 737 737 539,000
2007/11/22 734 751 730 742 487,000
2007/11/21 740 747 732 735 384,000
2007/11/20 748 748 722 741 703,000
2007/11/19 753 760 750 754 368,000
2007/11/16 748 753 740 751 353,000
2007/11/15 741 762 741 753 366,000
2007/11/14 739 743 735 737 296,000
2007/11/13 727 750 726 729 797,000
2007/11/12 731 737 725 727 676,000
2007/11/09 780 787 751 751 829,000
2007/11/08 780 795 762 778 526,000
2007/11/07 797 797 782 782 252,000
2007/11/06 795 797 789 794 288,000
2007/11/05 799 802 791 795 236,000
2007/11/02 796 802 791 798 188,000
2007/11/01 801 804 796 803 239,000
2007/10/31 789 799 788 796 333,000
2007/10/30 797 799 787 787 297,000
2007/10/29 803 805 798 800 174,000
2007/10/26 796 800 792 795 301,000
2007/10/25 805 810 796 796 251,000
2007/10/24 820 820 811 814 509,000
2007/10/23 801 816 797 810 441,000
2007/10/22 789 799 782 794 384,000
2007/10/19 810 811 803 805 300,000
2007/10/18 814 814 806 810 438,000
2007/10/17 811 814 808 812 575,000
2007/10/16 822 823 808 810 460,000
2007/10/15 826 828 815 822 416,000
2007/10/12 825 826 816 821 493,000
2007/10/11 836 840 820 827 720,000
2007/10/10 857 858 832 834 643,000
2007/10/09 849 856 849 851 401,000
2007/10/05 844 849 842 845 481,000
2007/10/04 840 847 839 843 548,000
2007/10/03 837 845 835 843 446,000
2007/10/02 840 845 831 834 456,000
2007/10/01 833 838 828 832 386,000
2007/09/28 829 837 821 833 507,000
2007/09/27 813 830 813 826 544,000
2007/09/26 808 810 806 809 372,000
2007/09/25 812 813 801 807 549,000
2007/09/21 819 822 812 820 522,000
2007/09/20 830 833 812 823 670,000
2007/09/19 826 837 814 816 929,000
2007/09/18 833 835 795 798 1,563,000
2007/09/14 839 841 833 835 532,000
2007/09/13 840 849 826 832 504,000
2007/09/12 849 859 840 843 431,000
2007/09/11 862 863 842 844 975,000
2007/09/10 865 865 856 862 546,000
2007/09/07 880 885 868 883 354,000
2007/09/06 872 879 856 872 897,000
2007/09/05 902 904 880 882 670,000
2007/09/04 899 903 893 902 346,000
2007/09/03 920 921 891 900 782,000
2007/08/31 927 930 902 915 926,000
2007/08/30 911 926 907 926 427,000
2007/08/29 930 931 905 918 392,000
2007/08/28 943 943 935 939 367,000
2007/08/27 932 946 932 943 334,000
2007/08/24 928 934 917 931 408,000
2007/08/23 914 937 912 933 500,000
2007/08/22 896 914 891 910 493,000
2007/08/21 877 902 876 896 470,000
2007/08/20 865 880 865 877 640,000
2007/08/17 880 882 854 855 597,000
2007/08/16 877 887 863 880 428,000
2007/08/15 895 899 886 887 309,000
2007/08/14 882 903 882 901 545,000
2007/08/13 860 918 856 902 855,000
2007/08/10 865 866 847 848 926,000
2007/08/09 908 913 858 877 1,991,000
2007/08/08 926 926 905 912 624,000
2007/08/07 927 936 906 926 546,000
2007/08/06 910 920 907 918 262,000
2007/08/03 913 927 909 921 501,000
2007/08/02 915 918 903 914 350,000
2007/08/01 917 920 904 905 398,000
2007/07/31 918 922 912 921 382,000
2007/07/30 899 923 895 921 340,000
2007/07/27 909 918 899 908 319,000
2007/07/26 942 943 926 926 456,000
2007/07/25 950 950 934 945 598,000
2007/07/24 965 966 959 963 319,000
2007/07/23 965 966 958 961 548,000
2007/07/20 967 973 965 965 409,000
2007/07/19 957 969 957 962 486,000
2007/07/18 950 953 942 949 404,000
2007/07/17 977 978 958 963 528,000
2007/07/13 978 990 966 968 1,117,000
2007/07/12 948 977 946 971 1,409,000
2007/07/11 938 943 934 935 344,000
2007/07/10 944 945 938 941 200,000
2007/07/09 935 946 935 944 322,000
2007/07/06 940 943 931 939 607,000
2007/07/05 930 940 924 940 701,000
2007/07/04 913 923 912 918 563,000
2007/07/03 908 912 908 912 383,000
2007/07/02 902 909 900 908 775,000
2007/06/29 897 902 896 897 608,000
2007/06/28 898 901 895 899 521,000
2007/06/27 910 913 895 897 285,000
2007/06/26 903 905 900 903 386,000
2007/06/25 907 910 901 901 490,000
2007/06/22 912 913 908 910 352,000
2007/06/21 916 917 909 913 610,000
2007/06/20 916 917 908 916 759,000
2007/06/19 903 907 901 906 416,000
2007/06/18 901 907 899 899 409,000
2007/06/15 899 902 892 901 570,000
2007/06/14 893 899 875 890 1,209,000
2007/06/13 901 907 896 901 428,000
2007/06/12 920 920 907 909 401,000
2007/06/11 926 926 913 915 563,000
2007/06/08 936 939 912 917 597,000
2007/06/07 922 937 918 936 469,000
2007/06/06 924 929 920 926 566,000
2007/06/05 926 932 916 923 1,024,000
2007/06/04 936 942 931 934 530,000
2007/06/01 936 944 925 930 849,000
2007/05/31 901 941 896 935 1,843,000
2007/05/30 903 909 897 901 739,000
2007/05/29 896 901 892 898 414,000
2007/05/28 901 909 897 899 309,000
2007/05/25 898 902 891 900 537,000
2007/05/24 909 912 903 905 276,000
2007/05/23 909 925 907 915 346,000
2007/05/22 905 912 895 909 763,000
2007/05/21 912 928 897 900 411,000
2007/05/18 921 921 902 912 804,000
2007/05/17 921 930 920 921 444,000
2007/05/16 929 932 920 921 354,000
2007/05/15 940 942 924 927 710,000
2007/05/14 929 954 928 938 821,000
2007/05/11 910 923 900 915 759,000
2007/05/10 899 916 898 905 395,000
2007/05/09 908 917 892 896 398,000
2007/05/08 907 916 903 905 403,000
2007/05/07 940 947 898 907 623,000
2007/05/02 926 926 915 920 168,000
2007/05/01 925 932 925 926 208,000
2007/04/27 917 941 917 924 370,000
2007/04/26 917 927 917 923 169,000
2007/04/25 937 942 920 922 271,000
2007/04/24 926 939 920 936 336,000
2007/04/23 924 938 922 932 337,000
2007/04/20 924 928 918 925 137,000
2007/04/19 926 928 915 922 245,000
2007/04/18 931 938 925 936 432,000
2007/04/17 947 949 928 935 297,000
2007/04/16 949 960 946 947 308,000
2007/04/13 955 957 941 942 281,000
2007/04/12 964 966 952 960 172,000
2007/04/11 954 964 952 960 175,000
2007/04/10 963 966 953 958 244,000
2007/04/09 950 968 949 962 307,000
2007/04/06 952 954 941 943 234,000
2007/04/05 951 959 951 958 301,000
2007/04/04 952 955 947 949 250,000
2007/04/03 952 953 945 947 351,000
2007/04/02 960 966 949 949 357,000
2007/03/30 953 964 949 959 313,000
2007/03/29 946 956 940 956 376,000
2007/03/28 968 968 946 951 364,000
2007/03/27 971 977 965 968 200,000
2007/03/26 992 992 982 988 286,000
2007/03/23 972 991 967 982 668,000
2007/03/22 972 978 968 972 457,000
2007/03/20 980 984 967 969 222,000
2007/03/19 955 974 955 970 271,000
2007/03/16 966 975 959 962 266,000
2007/03/15 979 979 969 972 260,000
2007/03/14 984 984 966 969 340,000
2007/03/13 1,001 1,004 993 994 234,000
2007/03/12 998 998 986 996 280,000
2007/03/09 991 998 989 991 638,000
2007/03/08 972 982 968 980 473,000
2007/03/07 972 983 959 962 333,000
2007/03/06 941 975 931 956 633,000
2007/03/05 960 960 936 940 531,000
2007/03/02 972 976 954 955 515,000
2007/03/01 988 988 967 975 360,000
2007/02/28 960 984 960 984 583,000
2007/02/27 1,000 1,027 997 1,014 641,000
2007/02/26 996 997 990 991 340,000
2007/02/23 999 1,001 987 988 673,000
2007/02/22 993 1,005 991 1,003 567,000
2007/02/21 1,011 1,013 992 992 591,000
2007/02/20 1,012 1,018 1,002 1,007 886,000
2007/02/19 968 999 966 997 809,000
2007/02/16 971 973 962 967 324,000
2007/02/15 955 976 955 969 490,000
2007/02/14 960 967 953 953 312,000
2007/02/13 968 969 953 954 337,000
2007/02/09 955 968 953 962 306,000
2007/02/08 955 961 951 954 265,000
2007/02/07 962 967 947 959 375,000
2007/02/06 952 964 952 962 326,000
2007/02/05 972 974 948 952 676,000
2007/02/02 974 979 960 962 475,000
2007/02/01 968 978 958 964 667,000
2007/01/31 983 984 960 967 488,000
2007/01/30 997 1,002 967 971 897,000
2007/01/29 1,004 1,017 995 1,005 471,000
2007/01/26 976 1,014 975 1,005 716,000
2007/01/25 1,009 1,014 984 985 894,000
2007/01/24 1,030 1,030 1,009 1,019 542,000
2007/01/23 1,025 1,054 1,020 1,031 1,681,000
2007/01/22 1,000 1,037 998 1,033 3,459,000
2007/01/19 956 987 951 983 1,698,000
2007/01/18 928 945 923 936 483,000
2007/01/17 917 926 912 920 303,000
2007/01/16 926 928 914 915 241,000
2007/01/15 933 943 926 930 259,000
2007/01/12 921 935 916 932 235,000
2007/01/11 919 927 914 917 244,000
2007/01/10 928 932 906 915 322,000
2007/01/09 919 935 919 933 276,000
2007/01/05 945 947 928 929 268,000
2007/01/04 934 942 928 941 257,000

このページの先頭へ