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 |
|---|---|---|---|---|---|
| 2009/12/30 | 790 | 793 | 788 | 790 | 196,000 |
| 2009/12/29 | 784 | 790 | 783 | 788 | 155,000 |
| 2009/12/28 | 783 | 787 | 780 | 784 | 138,000 |
| 2009/12/25 | 777 | 782 | 777 | 779 | 139,000 |
| 2009/12/24 | 777 | 782 | 775 | 779 | 229,000 |
| 2009/12/22 | 776 | 781 | 775 | 778 | 314,000 |
| 2009/12/21 | 775 | 782 | 775 | 778 | 476,000 |
| 2009/12/18 | 774 | 781 | 771 | 773 | 452,000 |
| 2009/12/17 | 768 | 773 | 766 | 772 | 275,000 |
| 2009/12/16 | 762 | 770 | 759 | 768 | 582,000 |
| 2009/12/15 | 760 | 761 | 755 | 758 | 244,000 |
| 2009/12/14 | 765 | 765 | 755 | 760 | 286,000 |
| 2009/12/11 | 769 | 769 | 757 | 762 | 373,000 |
| 2009/12/10 | 766 | 770 | 762 | 765 | 244,000 |
| 2009/12/09 | 764 | 770 | 760 | 766 | 379,000 |
| 2009/12/08 | 772 | 775 | 762 | 763 | 425,000 |
| 2009/12/07 | 774 | 778 | 771 | 773 | 240,000 |
| 2009/12/04 | 778 | 778 | 764 | 770 | 351,000 |
| 2009/12/03 | 772 | 778 | 770 | 778 | 331,000 |
| 2009/12/02 | 773 | 773 | 765 | 768 | 332,000 |
| 2009/12/01 | 760 | 772 | 758 | 771 | 410,000 |
| 2009/11/30 | 758 | 764 | 750 | 759 | 622,000 |
| 2009/11/27 | 744 | 771 | 743 | 758 | 947,000 |
| 2009/11/26 | 743 | 743 | 734 | 735 | 286,000 |
| 2009/11/25 | 752 | 752 | 743 | 746 | 218,000 |
| 2009/11/24 | 756 | 761 | 747 | 751 | 229,000 |
| 2009/11/20 | 752 | 763 | 748 | 761 | 336,000 |
| 2009/11/19 | 749 | 753 | 747 | 751 | 276,000 |
| 2009/11/18 | 750 | 760 | 744 | 758 | 408,000 |
| 2009/11/17 | 766 | 766 | 748 | 754 | 451,000 |
| 2009/11/16 | 768 | 773 | 762 | 765 | 252,000 |
| 2009/11/13 | 760 | 770 | 759 | 767 | 477,000 |
| 2009/11/12 | 801 | 801 | 772 | 773 | 602,000 |
| 2009/11/11 | 809 | 809 | 800 | 800 | 254,000 |
| 2009/11/10 | 807 | 811 | 803 | 807 | 370,000 |
| 2009/11/09 | 815 | 815 | 801 | 806 | 471,000 |
| 2009/11/06 | 819 | 819 | 811 | 812 | 327,000 |
| 2009/11/05 | 823 | 824 | 813 | 815 | 284,000 |
| 2009/11/04 | 820 | 822 | 816 | 820 | 257,000 |
| 2009/11/02 | 814 | 819 | 807 | 819 | 287,000 |
| 2009/10/30 | 824 | 824 | 816 | 821 | 290,000 |
| 2009/10/29 | 815 | 819 | 813 | 819 | 359,000 |
| 2009/10/28 | 819 | 823 | 818 | 821 | 302,000 |
| 2009/10/27 | 821 | 823 | 815 | 818 | 247,000 |
| 2009/10/26 | 822 | 828 | 820 | 826 | 202,000 |
| 2009/10/23 | 825 | 832 | 823 | 823 | 178,000 |
| 2009/10/22 | 832 | 833 | 824 | 827 | 188,000 |
| 2009/10/21 | 830 | 839 | 829 | 832 | 284,000 |
| 2009/10/20 | 825 | 832 | 822 | 830 | 306,000 |
| 2009/10/19 | 825 | 825 | 817 | 822 | 223,000 |
| 2009/10/16 | 824 | 824 | 816 | 820 | 219,000 |
| 2009/10/15 | 816 | 824 | 815 | 822 | 245,000 |
| 2009/10/14 | 812 | 819 | 809 | 813 | 429,000 |
| 2009/10/13 | 823 | 824 | 815 | 816 | 298,000 |
| 2009/10/09 | 826 | 826 | 816 | 822 | 390,000 |
| 2009/10/08 | 831 | 833 | 823 | 823 | 501,000 |
| 2009/10/07 | 831 | 837 | 830 | 831 | 387,000 |
| 2009/10/06 | 832 | 835 | 823 | 833 | 499,000 |
| 2009/10/05 | 838 | 840 | 826 | 830 | 263,000 |
| 2009/10/02 | 839 | 840 | 831 | 833 | 382,000 |
| 2009/10/01 | 844 | 850 | 838 | 847 | 546,000 |
| 2009/09/30 | 831 | 843 | 831 | 843 | 454,000 |
| 2009/09/29 | 834 | 834 | 827 | 829 | 522,000 |
| 2009/09/28 | 827 | 831 | 823 | 826 | 404,000 |
| 2009/09/25 | 828 | 832 | 822 | 831 | 370,000 |
| 2009/09/24 | 846 | 848 | 840 | 845 | 713,000 |
| 2009/09/18 | 828 | 842 | 825 | 842 | 638,000 |
| 2009/09/17 | 825 | 828 | 823 | 828 | 334,000 |
| 2009/09/16 | 829 | 831 | 822 | 822 | 444,000 |
| 2009/09/15 | 826 | 830 | 825 | 828 | 407,000 |
| 2009/09/14 | 827 | 829 | 820 | 825 | 503,000 |
| 2009/09/11 | 812 | 821 | 811 | 817 | 841,000 |
| 2009/09/10 | 814 | 817 | 809 | 816 | 854,000 |
| 2009/09/09 | 825 | 825 | 816 | 817 | 444,000 |
| 2009/09/08 | 822 | 824 | 821 | 823 | 234,000 |
| 2009/09/07 | 828 | 828 | 822 | 822 | 336,000 |
| 2009/09/04 | 824 | 827 | 821 | 821 | 500,000 |
| 2009/09/03 | 834 | 842 | 830 | 830 | 320,000 |
| 2009/09/02 | 838 | 839 | 833 | 836 | 420,000 |
| 2009/09/01 | 847 | 849 | 842 | 842 | 430,000 |
| 2009/08/31 | 853 | 859 | 847 | 850 | 382,000 |
| 2009/08/28 | 850 | 854 | 846 | 852 | 242,000 |
| 2009/08/27 | 852 | 853 | 845 | 848 | 391,000 |
| 2009/08/26 | 850 | 853 | 846 | 852 | 381,000 |
| 2009/08/25 | 846 | 852 | 846 | 847 | 315,000 |
| 2009/08/24 | 853 | 855 | 847 | 848 | 278,000 |
| 2009/08/21 | 847 | 851 | 839 | 843 | 211,000 |
| 2009/08/20 | 843 | 852 | 840 | 852 | 367,000 |
| 2009/08/19 | 834 | 839 | 828 | 835 | 285,000 |
| 2009/08/18 | 835 | 840 | 833 | 833 | 452,000 |
| 2009/08/17 | 847 | 849 | 838 | 839 | 356,000 |
| 2009/08/14 | 844 | 852 | 843 | 846 | 161,000 |
| 2009/08/13 | 842 | 857 | 841 | 845 | 285,000 |
| 2009/08/12 | 855 | 855 | 841 | 841 | 440,000 |
| 2009/08/11 | 843 | 858 | 842 | 855 | 451,000 |
| 2009/08/10 | 849 | 850 | 840 | 840 | 411,000 |
| 2009/08/07 | 838 | 849 | 834 | 845 | 402,000 |
| 2009/08/06 | 833 | 848 | 832 | 840 | 610,000 |
| 2009/08/05 | 832 | 839 | 831 | 835 | 392,000 |
| 2009/08/04 | 834 | 840 | 833 | 836 | 417,000 |
| 2009/08/03 | 829 | 832 | 827 | 831 | 241,000 |
| 2009/07/31 | 828 | 829 | 823 | 826 | 273,000 |
| 2009/07/30 | 831 | 831 | 822 | 825 | 371,000 |
| 2009/07/29 | 831 | 833 | 829 | 831 | 186,000 |
| 2009/07/28 | 829 | 837 | 828 | 835 | 422,000 |
| 2009/07/27 | 831 | 832 | 827 | 828 | 420,000 |
| 2009/07/24 | 831 | 837 | 828 | 829 | 390,000 |
| 2009/07/23 | 834 | 837 | 828 | 828 | 342,000 |
| 2009/07/22 | 829 | 834 | 828 | 833 | 286,000 |
| 2009/07/21 | 833 | 835 | 829 | 833 | 324,000 |
| 2009/07/17 | 825 | 827 | 820 | 823 | 184,000 |
| 2009/07/16 | 829 | 833 | 818 | 818 | 232,000 |
| 2009/07/15 | 815 | 830 | 815 | 824 | 434,000 |
| 2009/07/14 | 836 | 838 | 814 | 819 | 445,000 |
| 2009/07/13 | 848 | 849 | 830 | 831 | 369,000 |
| 2009/07/10 | 846 | 855 | 840 | 850 | 463,000 |
| 2009/07/09 | 851 | 851 | 843 | 845 | 277,000 |
| 2009/07/08 | 855 | 855 | 846 | 851 | 365,000 |
| 2009/07/07 | 843 | 857 | 843 | 855 | 264,000 |
| 2009/07/06 | 845 | 846 | 841 | 843 | 352,000 |
| 2009/07/03 | 850 | 850 | 842 | 846 | 305,000 |
| 2009/07/02 | 858 | 859 | 853 | 854 | 295,000 |
| 2009/07/01 | 854 | 859 | 852 | 854 | 275,000 |
| 2009/06/30 | 854 | 860 | 851 | 860 | 247,000 |
| 2009/06/29 | 855 | 856 | 848 | 850 | 229,000 |
| 2009/06/26 | 852 | 853 | 843 | 851 | 368,000 |
| 2009/06/25 | 844 | 849 | 840 | 845 | 345,000 |
| 2009/06/24 | 841 | 848 | 839 | 843 | 535,000 |
| 2009/06/23 | 850 | 857 | 846 | 846 | 316,000 |
| 2009/06/22 | 863 | 867 | 854 | 855 | 486,000 |
| 2009/06/19 | 850 | 858 | 846 | 855 | 445,000 |
| 2009/06/18 | 844 | 850 | 842 | 845 | 300,000 |
| 2009/06/17 | 848 | 853 | 838 | 850 | 305,000 |
| 2009/06/16 | 861 | 862 | 848 | 852 | 318,000 |
| 2009/06/15 | 850 | 864 | 843 | 861 | 358,000 |
| 2009/06/12 | 843 | 848 | 840 | 846 | 394,000 |
| 2009/06/11 | 857 | 857 | 843 | 845 | 331,000 |
| 2009/06/10 | 850 | 862 | 846 | 857 | 236,000 |
| 2009/06/09 | 837 | 855 | 835 | 851 | 373,000 |
| 2009/06/08 | 840 | 845 | 837 | 837 | 158,000 |
| 2009/06/05 | 855 | 856 | 832 | 837 | 481,000 |
| 2009/06/04 | 855 | 866 | 852 | 855 | 301,000 |
| 2009/06/03 | 845 | 861 | 845 | 856 | 546,000 |
| 2009/06/02 | 849 | 852 | 843 | 845 | 440,000 |
| 2009/06/01 | 848 | 851 | 840 | 845 | 310,000 |
| 2009/05/29 | 859 | 859 | 845 | 848 | 419,000 |
| 2009/05/28 | 859 | 876 | 856 | 860 | 458,000 |
| 2009/05/27 | 863 | 868 | 860 | 861 | 289,000 |
| 2009/05/26 | 864 | 866 | 858 | 858 | 414,000 |
| 2009/05/25 | 858 | 869 | 858 | 861 | 291,000 |
| 2009/05/22 | 862 | 867 | 857 | 859 | 377,000 |
| 2009/05/21 | 881 | 888 | 869 | 872 | 514,000 |
| 2009/05/20 | 878 | 888 | 878 | 883 | 386,000 |
| 2009/05/19 | 878 | 882 | 868 | 870 | 278,000 |
| 2009/05/18 | 883 | 886 | 866 | 869 | 485,000 |
| 2009/05/15 | 890 | 890 | 871 | 876 | 458,000 |
| 2009/05/14 | 879 | 889 | 876 | 882 | 451,000 |
| 2009/05/13 | 871 | 892 | 871 | 879 | 949,000 |
| 2009/05/12 | 844 | 874 | 838 | 858 | 886,000 |
| 2009/05/11 | 834 | 844 | 823 | 841 | 539,000 |
| 2009/05/08 | 820 | 835 | 818 | 834 | 309,000 |
| 2009/05/07 | 835 | 840 | 823 | 825 | 538,000 |
| 2009/05/01 | 828 | 829 | 812 | 816 | 327,000 |
| 2009/04/30 | 829 | 830 | 818 | 819 | 379,000 |
| 2009/04/28 | 829 | 842 | 811 | 812 | 475,000 |
| 2009/04/27 | 823 | 838 | 821 | 833 | 476,000 |
| 2009/04/24 | 831 | 837 | 813 | 813 | 472,000 |
| 2009/04/23 | 843 | 846 | 825 | 834 | 374,000 |
| 2009/04/22 | 840 | 849 | 836 | 840 | 342,000 |
| 2009/04/21 | 842 | 846 | 833 | 839 | 488,000 |
| 2009/04/20 | 854 | 859 | 851 | 852 | 491,000 |
| 2009/04/17 | 854 | 855 | 843 | 844 | 539,000 |
| 2009/04/16 | 841 | 852 | 836 | 849 | 688,000 |
| 2009/04/15 | 819 | 836 | 817 | 831 | 671,000 |
| 2009/04/14 | 810 | 816 | 801 | 806 | 450,000 |
| 2009/04/13 | 809 | 812 | 805 | 806 | 223,000 |
| 2009/04/10 | 820 | 820 | 811 | 814 | 265,000 |
| 2009/04/09 | 830 | 830 | 818 | 819 | 314,000 |
| 2009/04/08 | 831 | 832 | 816 | 820 | 386,000 |
| 2009/04/07 | 819 | 836 | 813 | 832 | 504,000 |
| 2009/04/06 | 823 | 825 | 810 | 810 | 347,000 |
| 2009/04/03 | 840 | 842 | 808 | 813 | 558,000 |
| 2009/04/02 | 839 | 844 | 831 | 835 | 458,000 |
| 2009/04/01 | 838 | 845 | 819 | 826 | 653,000 |
| 2009/03/31 | 858 | 858 | 820 | 829 | 878,000 |
| 2009/03/30 | 860 | 870 | 850 | 851 | 573,000 |
| 2009/03/27 | 879 | 879 | 863 | 863 | 528,000 |
| 2009/03/26 | 853 | 859 | 834 | 859 | 615,000 |
| 2009/03/25 | 848 | 870 | 846 | 870 | 692,000 |
| 2009/03/24 | 839 | 845 | 832 | 838 | 827,000 |
| 2009/03/23 | 832 | 845 | 826 | 832 | 532,000 |
| 2009/03/19 | 822 | 833 | 817 | 832 | 500,000 |
| 2009/03/18 | 832 | 833 | 798 | 805 | 899,000 |
| 2009/03/17 | 831 | 845 | 828 | 831 | 663,000 |
| 2009/03/16 | 845 | 872 | 826 | 830 | 1,077,000 |
| 2009/03/13 | 860 | 870 | 843 | 851 | 728,000 |
| 2009/03/12 | 872 | 885 | 865 | 870 | 359,000 |
| 2009/03/11 | 901 | 907 | 882 | 882 | 446,000 |
| 2009/03/10 | 905 | 911 | 885 | 885 | 295,000 |
| 2009/03/09 | 926 | 930 | 912 | 920 | 300,000 |
| 2009/03/06 | 919 | 935 | 916 | 929 | 367,000 |
| 2009/03/05 | 918 | 939 | 909 | 933 | 393,000 |
| 2009/03/04 | 907 | 924 | 903 | 914 | 535,000 |
| 2009/03/03 | 919 | 929 | 907 | 917 | 328,000 |
| 2009/03/02 | 931 | 933 | 918 | 933 | 371,000 |
| 2009/02/27 | 910 | 934 | 906 | 930 | 514,000 |
| 2009/02/26 | 919 | 936 | 910 | 913 | 433,000 |
| 2009/02/25 | 934 | 942 | 903 | 918 | 587,000 |
| 2009/02/24 | 936 | 938 | 918 | 922 | 677,000 |
| 2009/02/23 | 934 | 950 | 933 | 949 | 342,000 |
| 2009/02/20 | 940 | 954 | 934 | 938 | 503,000 |
| 2009/02/19 | 965 | 965 | 942 | 945 | 871,000 |
| 2009/02/18 | 982 | 993 | 976 | 978 | 444,000 |
| 2009/02/17 | 988 | 996 | 976 | 982 | 438,000 |
| 2009/02/16 | 982 | 990 | 975 | 988 | 558,000 |
| 2009/02/13 | 951 | 987 | 951 | 984 | 665,000 |
| 2009/02/12 | 939 | 947 | 932 | 941 | 555,000 |
| 2009/02/10 | 952 | 953 | 931 | 939 | 425,000 |
| 2009/02/09 | 967 | 969 | 932 | 932 | 450,000 |
| 2009/02/06 | 962 | 978 | 950 | 957 | 662,000 |
| 2009/02/05 | 970 | 979 | 956 | 960 | 429,000 |
| 2009/02/04 | 978 | 986 | 965 | 968 | 522,000 |
| 2009/02/03 | 981 | 993 | 963 | 969 | 521,000 |
| 2009/02/02 | 992 | 997 | 982 | 991 | 521,000 |
| 2009/01/30 | 960 | 990 | 959 | 990 | 789,000 |
| 2009/01/29 | 954 | 963 | 938 | 963 | 580,000 |
| 2009/01/28 | 977 | 977 | 931 | 934 | 874,000 |
| 2009/01/27 | 956 | 982 | 956 | 977 | 574,000 |
| 2009/01/26 | 948 | 959 | 938 | 947 | 337,000 |
| 2009/01/23 | 960 | 963 | 935 | 938 | 657,000 |
| 2009/01/22 | 954 | 970 | 942 | 970 | 558,000 |
| 2009/01/21 | 935 | 962 | 927 | 953 | 410,000 |
| 2009/01/20 | 939 | 945 | 921 | 943 | 425,000 |
| 2009/01/19 | 950 | 950 | 928 | 938 | 333,000 |
| 2009/01/16 | 921 | 946 | 921 | 946 | 454,000 |
| 2009/01/15 | 929 | 944 | 919 | 919 | 397,000 |
| 2009/01/14 | 935 | 953 | 935 | 939 | 341,000 |
| 2009/01/13 | 937 | 958 | 937 | 945 | 518,000 |
| 2009/01/09 | 944 | 951 | 935 | 938 | 404,000 |
| 2009/01/08 | 935 | 957 | 933 | 933 | 364,000 |
| 2009/01/07 | 974 | 979 | 933 | 935 | 675,000 |
| 2009/01/06 | 995 | 1,011 | 975 | 980 | 443,000 |
| 2009/01/05 | 989 | 1,008 | 989 | 993 | 265,000 |