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 |
|---|---|---|---|---|---|
| 2008/12/30 | 983 | 989 | 982 | 988 | 128,000 |
| 2008/12/29 | 976 | 986 | 971 | 984 | 227,000 |
| 2008/12/26 | 975 | 976 | 966 | 973 | 89,000 |
| 2008/12/25 | 963 | 978 | 962 | 974 | 161,000 |
| 2008/12/24 | 974 | 974 | 962 | 964 | 275,000 |
| 2008/12/22 | 948 | 968 | 945 | 966 | 389,000 |
| 2008/12/19 | 953 | 958 | 942 | 947 | 392,000 |
| 2008/12/18 | 947 | 954 | 930 | 933 | 342,000 |
| 2008/12/17 | 953 | 956 | 925 | 946 | 410,000 |
| 2008/12/16 | 968 | 968 | 935 | 943 | 419,000 |
| 2008/12/15 | 977 | 988 | 976 | 978 | 299,000 |
| 2008/12/12 | 980 | 980 | 951 | 952 | 477,000 |
| 2008/12/11 | 959 | 979 | 959 | 979 | 238,000 |
| 2008/12/10 | 970 | 985 | 968 | 969 | 402,000 |
| 2008/12/09 | 983 | 983 | 946 | 957 | 513,000 |
| 2008/12/08 | 961 | 989 | 961 | 983 | 649,000 |
| 2008/12/05 | 957 | 965 | 954 | 959 | 508,000 |
| 2008/12/04 | 941 | 953 | 937 | 949 | 541,000 |
| 2008/12/03 | 931 | 950 | 930 | 937 | 520,000 |
| 2008/12/02 | 920 | 942 | 920 | 927 | 419,000 |
| 2008/12/01 | 946 | 958 | 936 | 950 | 364,000 |
| 2008/11/28 | 942 | 948 | 940 | 944 | 344,000 |
| 2008/11/27 | 951 | 960 | 933 | 943 | 577,000 |
| 2008/11/26 | 963 | 965 | 947 | 950 | 512,000 |
| 2008/11/25 | 965 | 972 | 941 | 963 | 585,000 |
| 2008/11/21 | 945 | 960 | 923 | 958 | 685,000 |
| 2008/11/20 | 941 | 949 | 923 | 945 | 760,000 |
| 2008/11/19 | 921 | 941 | 920 | 941 | 637,000 |
| 2008/11/18 | 918 | 936 | 918 | 920 | 632,000 |
| 2008/11/17 | 918 | 946 | 907 | 938 | 574,000 |
| 2008/11/14 | 926 | 927 | 909 | 918 | 467,000 |
| 2008/11/13 | 920 | 930 | 903 | 917 | 582,000 |
| 2008/11/12 | 936 | 938 | 900 | 930 | 429,000 |
| 2008/11/11 | 922 | 945 | 913 | 936 | 808,000 |
| 2008/11/10 | 901 | 956 | 887 | 952 | 1,169,000 |
| 2008/11/07 | 814 | 875 | 811 | 868 | 837,000 |
| 2008/11/06 | 880 | 880 | 841 | 844 | 594,000 |
| 2008/11/05 | 886 | 893 | 859 | 888 | 703,000 |
| 2008/11/04 | 841 | 887 | 841 | 886 | 707,000 |
| 2008/10/31 | 798 | 839 | 788 | 812 | 685,000 |
| 2008/10/30 | 760 | 791 | 745 | 788 | 858,000 |
| 2008/10/29 | 817 | 826 | 730 | 760 | 848,000 |
| 2008/10/28 | 760 | 796 | 741 | 787 | 536,000 |
| 2008/10/27 | 789 | 806 | 753 | 767 | 499,000 |
| 2008/10/24 | 867 | 867 | 805 | 809 | 387,000 |
| 2008/10/23 | 826 | 857 | 801 | 857 | 649,000 |
| 2008/10/22 | 868 | 886 | 851 | 851 | 362,000 |
| 2008/10/21 | 876 | 884 | 864 | 883 | 402,000 |
| 2008/10/20 | 859 | 869 | 822 | 856 | 548,000 |
| 2008/10/17 | 839 | 858 | 822 | 839 | 354,000 |
| 2008/10/16 | 822 | 858 | 788 | 815 | 493,000 |
| 2008/10/15 | 811 | 854 | 811 | 850 | 428,000 |
| 2008/10/14 | 850 | 854 | 821 | 839 | 396,000 |
| 2008/10/10 | 825 | 825 | 760 | 770 | 742,000 |
| 2008/10/09 | 845 | 920 | 833 | 836 | 954,000 |
| 2008/10/08 | 885 | 900 | 852 | 865 | 643,000 |
| 2008/10/07 | 880 | 928 | 873 | 905 | 749,000 |
| 2008/10/06 | 945 | 957 | 916 | 918 | 648,000 |
| 2008/10/03 | 954 | 977 | 945 | 965 | 1,353,000 |
| 2008/10/02 | 897 | 971 | 897 | 955 | 1,672,000 |
| 2008/10/01 | 850 | 903 | 849 | 894 | 1,026,000 |
| 2008/09/30 | 801 | 834 | 794 | 826 | 413,000 |
| 2008/09/29 | 844 | 858 | 826 | 831 | 430,000 |
| 2008/09/26 | 857 | 858 | 836 | 843 | 381,000 |
| 2008/09/25 | 853 | 874 | 853 | 867 | 202,000 |
| 2008/09/24 | 860 | 884 | 860 | 884 | 296,000 |
| 2008/09/22 | 893 | 893 | 874 | 878 | 374,000 |
| 2008/09/19 | 883 | 886 | 857 | 873 | 491,000 |
| 2008/09/18 | 891 | 891 | 858 | 882 | 578,000 |
| 2008/09/17 | 928 | 928 | 895 | 901 | 617,000 |
| 2008/09/16 | 852 | 858 | 835 | 858 | 444,000 |
| 2008/09/12 | 912 | 919 | 891 | 902 | 503,000 |
| 2008/09/11 | 931 | 933 | 911 | 912 | 336,000 |
| 2008/09/10 | 934 | 946 | 926 | 931 | 376,000 |
| 2008/09/09 | 955 | 957 | 932 | 939 | 406,000 |
| 2008/09/08 | 966 | 977 | 963 | 965 | 383,000 |
| 2008/09/05 | 965 | 965 | 953 | 956 | 442,000 |
| 2008/09/04 | 974 | 982 | 968 | 975 | 315,000 |
| 2008/09/03 | 966 | 982 | 966 | 974 | 367,000 |
| 2008/09/02 | 983 | 983 | 959 | 965 | 404,000 |
| 2008/09/01 | 978 | 986 | 969 | 983 | 426,000 |
| 2008/08/29 | 960 | 978 | 960 | 978 | 457,000 |
| 2008/08/28 | 948 | 957 | 948 | 954 | 343,000 |
| 2008/08/27 | 934 | 943 | 928 | 943 | 176,000 |
| 2008/08/26 | 936 | 940 | 924 | 935 | 191,000 |
| 2008/08/25 | 916 | 944 | 916 | 937 | 232,000 |
| 2008/08/22 | 911 | 927 | 910 | 925 | 179,000 |
| 2008/08/21 | 921 | 925 | 914 | 921 | 181,000 |
| 2008/08/20 | 906 | 929 | 906 | 925 | 233,000 |
| 2008/08/19 | 924 | 924 | 915 | 917 | 276,000 |
| 2008/08/18 | 930 | 952 | 929 | 932 | 228,000 |
| 2008/08/15 | 922 | 937 | 922 | 932 | 180,000 |
| 2008/08/14 | 927 | 938 | 922 | 927 | 248,000 |
| 2008/08/13 | 919 | 938 | 911 | 937 | 378,000 |
| 2008/08/12 | 940 | 946 | 920 | 929 | 333,000 |
| 2008/08/11 | 959 | 966 | 952 | 953 | 234,000 |
| 2008/08/08 | 930 | 960 | 930 | 947 | 472,000 |
| 2008/08/07 | 967 | 970 | 946 | 957 | 486,000 |
| 2008/08/06 | 954 | 983 | 947 | 977 | 1,001,000 |
| 2008/08/05 | 939 | 955 | 939 | 944 | 474,000 |
| 2008/08/04 | 941 | 954 | 940 | 949 | 845,000 |
| 2008/08/01 | 930 | 939 | 905 | 911 | 595,000 |
| 2008/07/31 | 940 | 944 | 935 | 943 | 278,000 |
| 2008/07/30 | 924 | 940 | 923 | 939 | 716,000 |
| 2008/07/29 | 898 | 916 | 888 | 915 | 325,000 |
| 2008/07/28 | 922 | 923 | 916 | 916 | 241,000 |
| 2008/07/25 | 910 | 922 | 910 | 913 | 592,000 |
| 2008/07/24 | 916 | 923 | 914 | 920 | 446,000 |
| 2008/07/23 | 918 | 928 | 915 | 918 | 445,000 |
| 2008/07/22 | 915 | 924 | 906 | 924 | 414,000 |
| 2008/07/18 | 904 | 904 | 895 | 897 | 464,000 |
| 2008/07/17 | 894 | 898 | 886 | 897 | 330,000 |
| 2008/07/16 | 873 | 887 | 873 | 884 | 346,000 |
| 2008/07/15 | 880 | 888 | 863 | 883 | 442,000 |
| 2008/07/14 | 900 | 903 | 869 | 874 | 650,000 |
| 2008/07/11 | 915 | 916 | 905 | 906 | 196,000 |
| 2008/07/10 | 913 | 925 | 910 | 910 | 375,000 |
| 2008/07/09 | 914 | 933 | 909 | 922 | 618,000 |
| 2008/07/08 | 913 | 915 | 902 | 909 | 395,000 |
| 2008/07/07 | 905 | 917 | 901 | 912 | 221,000 |
| 2008/07/04 | 913 | 913 | 896 | 900 | 307,000 |
| 2008/07/03 | 886 | 905 | 885 | 902 | 518,000 |
| 2008/07/02 | 910 | 912 | 889 | 900 | 458,000 |
| 2008/07/01 | 905 | 918 | 901 | 918 | 684,000 |
| 2008/06/30 | 900 | 906 | 884 | 885 | 563,000 |
| 2008/06/27 | 880 | 899 | 880 | 896 | 515,000 |
| 2008/06/26 | 876 | 895 | 876 | 890 | 548,000 |
| 2008/06/25 | 856 | 876 | 856 | 875 | 603,000 |
| 2008/06/24 | 856 | 856 | 847 | 853 | 190,000 |
| 2008/06/23 | 861 | 861 | 849 | 851 | 317,000 |
| 2008/06/20 | 851 | 867 | 849 | 860 | 595,000 |
| 2008/06/19 | 850 | 850 | 837 | 843 | 367,000 |
| 2008/06/18 | 853 | 858 | 850 | 852 | 241,000 |
| 2008/06/17 | 827 | 854 | 824 | 851 | 735,000 |
| 2008/06/16 | 823 | 830 | 820 | 821 | 308,000 |
| 2008/06/13 | 819 | 822 | 813 | 821 | 307,000 |
| 2008/06/12 | 820 | 824 | 813 | 819 | 284,000 |
| 2008/06/11 | 815 | 824 | 810 | 816 | 308,000 |
| 2008/06/10 | 803 | 817 | 803 | 811 | 268,000 |
| 2008/06/09 | 806 | 814 | 799 | 807 | 261,000 |
| 2008/06/06 | 814 | 814 | 802 | 807 | 188,000 |
| 2008/06/05 | 805 | 805 | 798 | 804 | 118,000 |
| 2008/06/04 | 804 | 811 | 802 | 808 | 150,000 |
| 2008/06/03 | 815 | 815 | 802 | 803 | 171,000 |
| 2008/06/02 | 813 | 818 | 807 | 814 | 109,000 |
| 2008/05/30 | 809 | 821 | 809 | 819 | 180,000 |
| 2008/05/29 | 800 | 808 | 796 | 808 | 200,000 |
| 2008/05/28 | 799 | 803 | 790 | 790 | 183,000 |
| 2008/05/27 | 790 | 797 | 787 | 796 | 186,000 |
| 2008/05/26 | 798 | 799 | 787 | 792 | 280,000 |
| 2008/05/23 | 813 | 817 | 807 | 807 | 214,000 |
| 2008/05/22 | 809 | 817 | 794 | 813 | 219,000 |
| 2008/05/21 | 817 | 827 | 813 | 818 | 225,000 |
| 2008/05/20 | 825 | 827 | 817 | 823 | 205,000 |
| 2008/05/19 | 824 | 827 | 817 | 822 | 130,000 |
| 2008/05/16 | 831 | 831 | 819 | 822 | 181,000 |
| 2008/05/15 | 827 | 833 | 822 | 830 | 294,000 |
| 2008/05/14 | 808 | 825 | 808 | 825 | 422,000 |
| 2008/05/13 | 800 | 823 | 794 | 802 | 785,000 |
| 2008/05/12 | 746 | 810 | 746 | 805 | 569,000 |
| 2008/05/09 | 769 | 774 | 755 | 756 | 300,000 |
| 2008/05/08 | 775 | 777 | 767 | 770 | 217,000 |
| 2008/05/07 | 785 | 785 | 770 | 774 | 198,000 |
| 2008/05/02 | 761 | 771 | 761 | 765 | 176,000 |
| 2008/05/01 | 756 | 762 | 751 | 755 | 139,000 |
| 2008/04/30 | 766 | 773 | 752 | 761 | 243,000 |
| 2008/04/28 | 783 | 785 | 760 | 776 | 181,000 |
| 2008/04/25 | 778 | 789 | 777 | 782 | 160,000 |
| 2008/04/24 | 763 | 776 | 763 | 772 | 148,000 |
| 2008/04/23 | 764 | 775 | 764 | 773 | 215,000 |
| 2008/04/22 | 755 | 776 | 755 | 764 | 282,000 |
| 2008/04/21 | 753 | 756 | 748 | 753 | 334,000 |
| 2008/04/18 | 748 | 748 | 731 | 740 | 187,000 |
| 2008/04/17 | 735 | 744 | 731 | 741 | 210,000 |
| 2008/04/16 | 727 | 732 | 726 | 730 | 114,000 |
| 2008/04/15 | 724 | 726 | 720 | 726 | 168,000 |
| 2008/04/14 | 722 | 728 | 720 | 727 | 163,000 |
| 2008/04/11 | 727 | 736 | 725 | 734 | 201,000 |
| 2008/04/10 | 734 | 735 | 725 | 726 | 186,000 |
| 2008/04/09 | 744 | 753 | 734 | 740 | 150,000 |
| 2008/04/08 | 742 | 750 | 740 | 749 | 192,000 |
| 2008/04/07 | 748 | 755 | 745 | 752 | 140,000 |
| 2008/04/04 | 755 | 756 | 746 | 752 | 221,000 |
| 2008/04/03 | 757 | 764 | 751 | 755 | 285,000 |
| 2008/04/02 | 754 | 769 | 754 | 756 | 274,000 |
| 2008/04/01 | 737 | 750 | 737 | 744 | 210,000 |
| 2008/03/31 | 746 | 750 | 729 | 737 | 173,000 |
| 2008/03/28 | 753 | 754 | 740 | 749 | 148,000 |
| 2008/03/27 | 746 | 755 | 743 | 748 | 252,000 |
| 2008/03/26 | 745 | 750 | 742 | 748 | 200,000 |
| 2008/03/25 | 754 | 757 | 749 | 752 | 225,000 |
| 2008/03/24 | 755 | 760 | 744 | 744 | 203,000 |
| 2008/03/21 | 743 | 753 | 743 | 752 | 191,000 |
| 2008/03/19 | 745 | 762 | 732 | 740 | 267,000 |
| 2008/03/18 | 724 | 739 | 722 | 729 | 314,000 |
| 2008/03/17 | 757 | 757 | 723 | 732 | 240,000 |
| 2008/03/14 | 770 | 779 | 755 | 759 | 376,000 |
| 2008/03/13 | 785 | 790 | 771 | 773 | 245,000 |
| 2008/03/12 | 787 | 795 | 782 | 785 | 282,000 |
| 2008/03/11 | 769 | 778 | 760 | 778 | 319,000 |
| 2008/03/10 | 792 | 797 | 775 | 778 | 418,000 |
| 2008/03/07 | 796 | 804 | 790 | 800 | 430,000 |
| 2008/03/06 | 800 | 809 | 798 | 806 | 332,000 |
| 2008/03/05 | 795 | 809 | 793 | 799 | 245,000 |
| 2008/03/04 | 805 | 813 | 795 | 799 | 342,000 |
| 2008/03/03 | 812 | 823 | 809 | 814 | 336,000 |
| 2008/02/29 | 824 | 840 | 823 | 835 | 380,000 |
| 2008/02/28 | 827 | 848 | 827 | 836 | 306,000 |
| 2008/02/27 | 839 | 845 | 836 | 837 | 259,000 |
| 2008/02/26 | 850 | 855 | 838 | 838 | 329,000 |
| 2008/02/25 | 834 | 852 | 831 | 850 | 989,000 |
| 2008/02/22 | 818 | 825 | 813 | 821 | 405,000 |
| 2008/02/21 | 811 | 825 | 811 | 818 | 378,000 |
| 2008/02/20 | 837 | 839 | 804 | 805 | 581,000 |
| 2008/02/19 | 838 | 843 | 831 | 837 | 368,000 |
| 2008/02/18 | 836 | 844 | 829 | 829 | 438,000 |
| 2008/02/15 | 830 | 838 | 823 | 835 | 464,000 |
| 2008/02/14 | 813 | 837 | 812 | 833 | 1,152,000 |
| 2008/02/13 | 813 | 821 | 810 | 811 | 530,000 |
| 2008/02/12 | 806 | 810 | 801 | 807 | 413,000 |
| 2008/02/08 | 802 | 812 | 797 | 806 | 448,000 |
| 2008/02/07 | 788 | 812 | 788 | 811 | 432,000 |
| 2008/02/06 | 793 | 804 | 783 | 794 | 554,000 |
| 2008/02/05 | 779 | 804 | 778 | 803 | 529,000 |
| 2008/02/04 | 795 | 813 | 776 | 779 | 675,000 |
| 2008/02/01 | 752 | 829 | 744 | 789 | 730,000 |
| 2008/01/31 | 731 | 758 | 731 | 756 | 431,000 |
| 2008/01/30 | 756 | 761 | 748 | 751 | 363,000 |
| 2008/01/29 | 763 | 772 | 753 | 762 | 302,000 |
| 2008/01/28 | 754 | 774 | 754 | 763 | 292,000 |
| 2008/01/25 | 756 | 767 | 753 | 764 | 332,000 |
| 2008/01/24 | 756 | 767 | 750 | 756 | 478,000 |
| 2008/01/23 | 752 | 760 | 743 | 756 | 564,000 |
| 2008/01/22 | 758 | 770 | 725 | 730 | 603,000 |
| 2008/01/21 | 770 | 774 | 761 | 768 | 360,000 |
| 2008/01/18 | 758 | 783 | 752 | 780 | 624,000 |
| 2008/01/17 | 761 | 763 | 748 | 760 | 545,000 |
| 2008/01/16 | 753 | 774 | 741 | 764 | 511,000 |
| 2008/01/15 | 787 | 787 | 764 | 770 | 397,000 |
| 2008/01/11 | 781 | 790 | 774 | 780 | 576,000 |
| 2008/01/10 | 773 | 784 | 767 | 776 | 501,000 |
| 2008/01/09 | 754 | 773 | 746 | 773 | 445,000 |
| 2008/01/08 | 750 | 763 | 743 | 754 | 434,000 |
| 2008/01/07 | 746 | 758 | 746 | 752 | 366,000 |
| 2008/01/04 | 769 | 769 | 751 | 754 | 236,000 |