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 |
|---|---|---|---|---|---|
| 2010/12/30 | 990 | 992 | 986 | 986 | 130,000 |
| 2010/12/29 | 990 | 992 | 986 | 991 | 199,000 |
| 2010/12/28 | 986 | 994 | 986 | 990 | 172,000 |
| 2010/12/27 | 993 | 995 | 989 | 990 | 176,000 |
| 2010/12/24 | 980 | 995 | 980 | 991 | 308,000 |
| 2010/12/22 | 983 | 987 | 978 | 980 | 235,000 |
| 2010/12/21 | 982 | 989 | 977 | 986 | 283,000 |
| 2010/12/20 | 999 | 1,000 | 982 | 987 | 426,000 |
| 2010/12/17 | 976 | 990 | 975 | 989 | 397,000 |
| 2010/12/16 | 963 | 981 | 963 | 978 | 479,000 |
| 2010/12/15 | 961 | 965 | 953 | 965 | 284,000 |
| 2010/12/14 | 950 | 959 | 946 | 958 | 362,000 |
| 2010/12/13 | 937 | 948 | 935 | 946 | 202,000 |
| 2010/12/10 | 947 | 947 | 938 | 942 | 356,000 |
| 2010/12/09 | 942 | 947 | 940 | 944 | 181,000 |
| 2010/12/08 | 932 | 944 | 927 | 942 | 387,000 |
| 2010/12/07 | 922 | 932 | 914 | 932 | 360,000 |
| 2010/12/06 | 927 | 928 | 922 | 928 | 250,000 |
| 2010/12/03 | 934 | 934 | 919 | 923 | 301,000 |
| 2010/12/02 | 928 | 932 | 918 | 920 | 340,000 |
| 2010/12/01 | 917 | 925 | 916 | 925 | 234,000 |
| 2010/11/30 | 920 | 927 | 917 | 917 | 358,000 |
| 2010/11/29 | 920 | 924 | 916 | 919 | 342,000 |
| 2010/11/26 | 922 | 931 | 918 | 928 | 202,000 |
| 2010/11/25 | 933 | 935 | 923 | 930 | 184,000 |
| 2010/11/24 | 927 | 940 | 921 | 936 | 270,000 |
| 2010/11/22 | 934 | 939 | 930 | 937 | 257,000 |
| 2010/11/19 | 933 | 935 | 927 | 932 | 344,000 |
| 2010/11/18 | 904 | 937 | 902 | 932 | 715,000 |
| 2010/11/17 | 894 | 901 | 894 | 899 | 319,000 |
| 2010/11/16 | 914 | 914 | 900 | 906 | 372,000 |
| 2010/11/15 | 914 | 917 | 910 | 914 | 179,000 |
| 2010/11/12 | 917 | 924 | 911 | 914 | 190,000 |
| 2010/11/11 | 914 | 927 | 912 | 915 | 343,000 |
| 2010/11/10 | 928 | 938 | 922 | 929 | 227,000 |
| 2010/11/09 | 926 | 939 | 924 | 933 | 344,000 |
| 2010/11/08 | 911 | 926 | 901 | 926 | 407,000 |
| 2010/11/05 | 936 | 938 | 909 | 912 | 1,016,000 |
| 2010/11/04 | 874 | 942 | 874 | 936 | 947,000 |
| 2010/11/02 | 872 | 876 | 868 | 874 | 220,000 |
| 2010/11/01 | 880 | 880 | 868 | 872 | 338,000 |
| 2010/10/29 | 869 | 886 | 863 | 882 | 317,000 |
| 2010/10/28 | 876 | 884 | 876 | 876 | 504,000 |
| 2010/10/27 | 879 | 888 | 876 | 883 | 305,000 |
| 2010/10/26 | 880 | 892 | 879 | 881 | 509,000 |
| 2010/10/25 | 895 | 900 | 887 | 888 | 281,000 |
| 2010/10/22 | 891 | 902 | 890 | 901 | 197,000 |
| 2010/10/21 | 899 | 904 | 892 | 897 | 319,000 |
| 2010/10/20 | 902 | 902 | 886 | 899 | 501,000 |
| 2010/10/19 | 892 | 905 | 891 | 901 | 410,000 |
| 2010/10/18 | 880 | 897 | 880 | 891 | 327,000 |
| 2010/10/15 | 883 | 883 | 872 | 880 | 326,000 |
| 2010/10/14 | 873 | 885 | 870 | 882 | 454,000 |
| 2010/10/13 | 856 | 877 | 856 | 866 | 453,000 |
| 2010/10/12 | 881 | 881 | 852 | 854 | 333,000 |
| 2010/10/08 | 883 | 893 | 879 | 879 | 355,000 |
| 2010/10/07 | 891 | 896 | 880 | 884 | 326,000 |
| 2010/10/06 | 887 | 898 | 882 | 888 | 524,000 |
| 2010/10/05 | 868 | 887 | 864 | 884 | 544,000 |
| 2010/10/04 | 885 | 885 | 867 | 869 | 494,000 |
| 2010/10/01 | 869 | 881 | 868 | 877 | 401,000 |
| 2010/09/30 | 878 | 888 | 870 | 870 | 401,000 |
| 2010/09/29 | 876 | 886 | 876 | 885 | 367,000 |
| 2010/09/28 | 872 | 880 | 866 | 880 | 292,000 |
| 2010/09/27 | 888 | 892 | 886 | 890 | 297,000 |
| 2010/09/24 | 892 | 895 | 888 | 888 | 336,000 |
| 2010/09/22 | 894 | 896 | 889 | 892 | 245,000 |
| 2010/09/21 | 894 | 895 | 889 | 890 | 331,000 |
| 2010/09/17 | 886 | 891 | 882 | 887 | 346,000 |
| 2010/09/16 | 885 | 891 | 877 | 881 | 532,000 |
| 2010/09/15 | 870 | 882 | 869 | 875 | 865,000 |
| 2010/09/14 | 889 | 889 | 875 | 876 | 795,000 |
| 2010/09/13 | 903 | 904 | 884 | 887 | 965,000 |
| 2010/09/10 | 916 | 924 | 901 | 903 | 899,000 |
| 2010/09/09 | 926 | 931 | 914 | 918 | 564,000 |
| 2010/09/08 | 939 | 940 | 913 | 924 | 551,000 |
| 2010/09/07 | 948 | 948 | 938 | 942 | 399,000 |
| 2010/09/06 | 924 | 949 | 924 | 948 | 530,000 |
| 2010/09/03 | 918 | 928 | 918 | 924 | 268,000 |
| 2010/09/02 | 926 | 927 | 912 | 918 | 306,000 |
| 2010/09/01 | 910 | 921 | 907 | 920 | 432,000 |
| 2010/08/31 | 930 | 934 | 908 | 910 | 556,000 |
| 2010/08/30 | 920 | 936 | 919 | 930 | 473,000 |
| 2010/08/27 | 919 | 930 | 914 | 918 | 1,049,000 |
| 2010/08/26 | 914 | 919 | 911 | 919 | 354,000 |
| 2010/08/25 | 920 | 921 | 910 | 913 | 456,000 |
| 2010/08/24 | 907 | 923 | 907 | 921 | 534,000 |
| 2010/08/23 | 904 | 909 | 902 | 907 | 312,000 |
| 2010/08/20 | 910 | 910 | 903 | 904 | 392,000 |
| 2010/08/19 | 911 | 914 | 908 | 910 | 420,000 |
| 2010/08/18 | 905 | 914 | 905 | 911 | 610,000 |
| 2010/08/17 | 901 | 907 | 894 | 903 | 438,000 |
| 2010/08/16 | 890 | 902 | 884 | 901 | 314,000 |
| 2010/08/13 | 886 | 893 | 884 | 890 | 326,000 |
| 2010/08/12 | 883 | 889 | 879 | 886 | 341,000 |
| 2010/08/11 | 896 | 902 | 890 | 894 | 496,000 |
| 2010/08/10 | 897 | 904 | 888 | 893 | 464,000 |
| 2010/08/09 | 882 | 895 | 882 | 895 | 442,000 |
| 2010/08/06 | 864 | 885 | 864 | 881 | 498,000 |
| 2010/08/05 | 850 | 863 | 846 | 862 | 401,000 |
| 2010/08/04 | 857 | 860 | 843 | 844 | 498,000 |
| 2010/08/03 | 862 | 862 | 845 | 858 | 272,000 |
| 2010/08/02 | 853 | 863 | 851 | 854 | 196,000 |
| 2010/07/30 | 865 | 865 | 851 | 854 | 313,000 |
| 2010/07/29 | 867 | 871 | 865 | 865 | 216,000 |
| 2010/07/28 | 874 | 875 | 870 | 874 | 178,000 |
| 2010/07/27 | 868 | 878 | 868 | 872 | 249,000 |
| 2010/07/26 | 875 | 875 | 867 | 869 | 283,000 |
| 2010/07/23 | 875 | 883 | 869 | 874 | 408,000 |
| 2010/07/22 | 864 | 873 | 864 | 872 | 332,000 |
| 2010/07/21 | 866 | 872 | 859 | 863 | 444,000 |
| 2010/07/20 | 862 | 874 | 860 | 866 | 408,000 |
| 2010/07/16 | 865 | 874 | 851 | 854 | 477,000 |
| 2010/07/15 | 873 | 874 | 861 | 863 | 363,000 |
| 2010/07/14 | 866 | 875 | 866 | 873 | 333,000 |
| 2010/07/13 | 876 | 880 | 862 | 863 | 447,000 |
| 2010/07/12 | 877 | 888 | 875 | 876 | 333,000 |
| 2010/07/09 | 882 | 885 | 874 | 877 | 369,000 |
| 2010/07/08 | 881 | 893 | 880 | 882 | 568,000 |
| 2010/07/07 | 878 | 878 | 869 | 876 | 480,000 |
| 2010/07/06 | 883 | 885 | 876 | 880 | 553,000 |
| 2010/07/05 | 882 | 888 | 882 | 883 | 446,000 |
| 2010/07/02 | 876 | 884 | 874 | 881 | 556,000 |
| 2010/07/01 | 880 | 892 | 869 | 871 | 1,268,000 |
| 2010/06/30 | 859 | 883 | 855 | 881 | 1,311,000 |
| 2010/06/29 | 852 | 852 | 841 | 846 | 367,000 |
| 2010/06/28 | 849 | 862 | 847 | 854 | 449,000 |
| 2010/06/25 | 846 | 850 | 839 | 845 | 565,000 |
| 2010/06/24 | 828 | 847 | 826 | 845 | 461,000 |
| 2010/06/23 | 828 | 833 | 826 | 830 | 294,000 |
| 2010/06/22 | 836 | 845 | 836 | 841 | 584,000 |
| 2010/06/21 | 833 | 833 | 826 | 833 | 342,000 |
| 2010/06/18 | 833 | 833 | 823 | 830 | 414,000 |
| 2010/06/17 | 823 | 834 | 821 | 833 | 489,000 |
| 2010/06/16 | 817 | 825 | 811 | 823 | 466,000 |
| 2010/06/15 | 806 | 812 | 799 | 812 | 317,000 |
| 2010/06/14 | 814 | 815 | 809 | 811 | 303,000 |
| 2010/06/11 | 815 | 816 | 808 | 814 | 384,000 |
| 2010/06/10 | 797 | 812 | 793 | 811 | 750,000 |
| 2010/06/09 | 797 | 797 | 793 | 795 | 419,000 |
| 2010/06/08 | 792 | 797 | 784 | 794 | 511,000 |
| 2010/06/07 | 775 | 780 | 775 | 777 | 236,000 |
| 2010/06/04 | 782 | 785 | 782 | 783 | 242,000 |
| 2010/06/03 | 785 | 788 | 780 | 785 | 264,000 |
| 2010/06/02 | 779 | 787 | 776 | 780 | 278,000 |
| 2010/06/01 | 773 | 782 | 770 | 778 | 271,000 |
| 2010/05/31 | 761 | 782 | 761 | 778 | 402,000 |
| 2010/05/28 | 766 | 767 | 758 | 762 | 356,000 |
| 2010/05/27 | 770 | 770 | 755 | 756 | 838,000 |
| 2010/05/26 | 782 | 784 | 774 | 774 | 547,000 |
| 2010/05/25 | 784 | 788 | 779 | 782 | 400,000 |
| 2010/05/24 | 775 | 787 | 774 | 784 | 444,000 |
| 2010/05/21 | 774 | 782 | 770 | 775 | 534,000 |
| 2010/05/20 | 790 | 790 | 784 | 789 | 414,000 |
| 2010/05/19 | 790 | 794 | 784 | 789 | 368,000 |
| 2010/05/18 | 792 | 796 | 789 | 794 | 516,000 |
| 2010/05/17 | 790 | 792 | 784 | 792 | 648,000 |
| 2010/05/14 | 785 | 792 | 780 | 788 | 514,000 |
| 2010/05/13 | 780 | 790 | 777 | 790 | 566,000 |
| 2010/05/12 | 772 | 783 | 769 | 777 | 1,019,000 |
| 2010/05/11 | 752 | 781 | 750 | 767 | 460,000 |
| 2010/05/10 | 736 | 744 | 734 | 744 | 280,000 |
| 2010/05/07 | 746 | 746 | 736 | 736 | 513,000 |
| 2010/05/06 | 759 | 759 | 750 | 753 | 399,000 |
| 2010/04/30 | 760 | 763 | 757 | 763 | 269,000 |
| 2010/04/28 | 760 | 761 | 754 | 755 | 405,000 |
| 2010/04/27 | 767 | 767 | 763 | 763 | 268,000 |
| 2010/04/26 | 763 | 766 | 761 | 763 | 290,000 |
| 2010/04/23 | 760 | 764 | 758 | 764 | 300,000 |
| 2010/04/22 | 765 | 765 | 758 | 762 | 299,000 |
| 2010/04/21 | 766 | 769 | 765 | 768 | 324,000 |
| 2010/04/20 | 767 | 767 | 764 | 767 | 216,000 |
| 2010/04/19 | 765 | 768 | 765 | 767 | 246,000 |
| 2010/04/16 | 773 | 773 | 769 | 771 | 203,000 |
| 2010/04/15 | 775 | 777 | 771 | 773 | 300,000 |
| 2010/04/14 | 775 | 779 | 773 | 774 | 227,000 |
| 2010/04/13 | 778 | 778 | 772 | 775 | 277,000 |
| 2010/04/12 | 779 | 781 | 778 | 778 | 193,000 |
| 2010/04/09 | 777 | 782 | 775 | 782 | 252,000 |
| 2010/04/08 | 775 | 780 | 774 | 777 | 236,000 |
| 2010/04/07 | 770 | 780 | 770 | 778 | 323,000 |
| 2010/04/06 | 771 | 774 | 768 | 768 | 247,000 |
| 2010/04/05 | 768 | 771 | 768 | 771 | 193,000 |
| 2010/04/02 | 771 | 772 | 767 | 769 | 277,000 |
| 2010/04/01 | 770 | 771 | 766 | 769 | 430,000 |
| 2010/03/31 | 773 | 775 | 768 | 771 | 345,000 |
| 2010/03/30 | 774 | 776 | 768 | 773 | 412,000 |
| 2010/03/29 | 771 | 775 | 764 | 774 | 314,000 |
| 2010/03/26 | 789 | 793 | 787 | 793 | 365,000 |
| 2010/03/25 | 787 | 790 | 786 | 788 | 305,000 |
| 2010/03/24 | 785 | 792 | 785 | 789 | 407,000 |
| 2010/03/23 | 792 | 794 | 790 | 790 | 304,000 |
| 2010/03/19 | 794 | 795 | 790 | 790 | 318,000 |
| 2010/03/18 | 785 | 793 | 784 | 790 | 207,000 |
| 2010/03/17 | 778 | 783 | 777 | 782 | 218,000 |
| 2010/03/16 | 782 | 782 | 777 | 777 | 234,000 |
| 2010/03/15 | 775 | 780 | 775 | 779 | 243,000 |
| 2010/03/12 | 773 | 776 | 771 | 772 | 500,000 |
| 2010/03/11 | 779 | 780 | 770 | 773 | 426,000 |
| 2010/03/10 | 779 | 779 | 772 | 772 | 282,000 |
| 2010/03/09 | 781 | 782 | 776 | 778 | 406,000 |
| 2010/03/08 | 790 | 790 | 782 | 782 | 274,000 |
| 2010/03/05 | 782 | 785 | 780 | 780 | 270,000 |
| 2010/03/04 | 783 | 784 | 776 | 776 | 383,000 |
| 2010/03/03 | 789 | 789 | 782 | 783 | 236,000 |
| 2010/03/02 | 787 | 791 | 787 | 789 | 218,000 |
| 2010/03/01 | 788 | 793 | 786 | 787 | 324,000 |
| 2010/02/26 | 790 | 791 | 786 | 788 | 252,000 |
| 2010/02/25 | 790 | 792 | 785 | 787 | 470,000 |
| 2010/02/24 | 776 | 785 | 775 | 783 | 359,000 |
| 2010/02/23 | 785 | 787 | 779 | 779 | 188,000 |
| 2010/02/22 | 786 | 791 | 783 | 785 | 357,000 |
| 2010/02/19 | 785 | 785 | 774 | 779 | 407,000 |
| 2010/02/18 | 780 | 785 | 777 | 785 | 312,000 |
| 2010/02/17 | 770 | 776 | 770 | 775 | 230,000 |
| 2010/02/16 | 769 | 774 | 765 | 767 | 267,000 |
| 2010/02/15 | 774 | 775 | 763 | 768 | 292,000 |
| 2010/02/12 | 766 | 770 | 766 | 769 | 318,000 |
| 2010/02/10 | 770 | 772 | 765 | 765 | 302,000 |
| 2010/02/09 | 771 | 771 | 763 | 766 | 325,000 |
| 2010/02/08 | 777 | 777 | 770 | 772 | 344,000 |
| 2010/02/05 | 780 | 781 | 774 | 774 | 431,000 |
| 2010/02/04 | 783 | 785 | 780 | 783 | 362,000 |
| 2010/02/03 | 777 | 783 | 775 | 781 | 256,000 |
| 2010/02/02 | 774 | 777 | 766 | 774 | 228,000 |
| 2010/02/01 | 765 | 775 | 758 | 773 | 366,000 |
| 2010/01/29 | 773 | 773 | 765 | 765 | 192,000 |
| 2010/01/28 | 771 | 775 | 765 | 773 | 215,000 |
| 2010/01/27 | 767 | 777 | 765 | 770 | 362,000 |
| 2010/01/26 | 776 | 777 | 769 | 769 | 572,000 |
| 2010/01/25 | 779 | 782 | 777 | 780 | 346,000 |
| 2010/01/22 | 790 | 790 | 781 | 786 | 277,000 |
| 2010/01/21 | 783 | 798 | 782 | 794 | 411,000 |
| 2010/01/20 | 787 | 787 | 782 | 786 | 249,000 |
| 2010/01/19 | 781 | 784 | 778 | 783 | 218,000 |
| 2010/01/18 | 776 | 781 | 775 | 778 | 279,000 |
| 2010/01/15 | 779 | 780 | 774 | 776 | 475,000 |
| 2010/01/14 | 778 | 784 | 776 | 783 | 245,000 |
| 2010/01/13 | 775 | 779 | 773 | 777 | 306,000 |
| 2010/01/12 | 781 | 784 | 771 | 777 | 434,000 |
| 2010/01/08 | 790 | 791 | 784 | 787 | 290,000 |
| 2010/01/07 | 790 | 793 | 786 | 790 | 158,000 |
| 2010/01/06 | 788 | 793 | 786 | 793 | 175,000 |
| 2010/01/05 | 798 | 800 | 787 | 788 | 456,000 |
| 2010/01/04 | 791 | 796 | 788 | 796 | 202,000 |