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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,015 | 1,026 | 1,015 | 1,023 | 119,000 |
| 2011/12/29 | 1,021 | 1,022 | 1,012 | 1,019 | 151,000 |
| 2011/12/28 | 1,024 | 1,026 | 1,018 | 1,021 | 127,000 |
| 2011/12/27 | 1,023 | 1,025 | 1,017 | 1,023 | 65,000 |
| 2011/12/26 | 1,025 | 1,031 | 1,022 | 1,028 | 150,000 |
| 2011/12/22 | 1,020 | 1,034 | 1,020 | 1,024 | 265,000 |
| 2011/12/21 | 1,021 | 1,026 | 1,011 | 1,025 | 202,000 |
| 2011/12/20 | 1,034 | 1,035 | 1,007 | 1,011 | 301,000 |
| 2011/12/19 | 992 | 1,024 | 987 | 1,021 | 412,000 |
| 2011/12/16 | 992 | 1,013 | 986 | 986 | 235,000 |
| 2011/12/15 | 1,006 | 1,007 | 988 | 992 | 263,000 |
| 2011/12/14 | 1,015 | 1,021 | 1,008 | 1,010 | 253,000 |
| 2011/12/13 | 1,006 | 1,022 | 1,002 | 1,015 | 261,000 |
| 2011/12/12 | 1,018 | 1,020 | 1,004 | 1,010 | 246,000 |
| 2011/12/09 | 995 | 1,006 | 995 | 1,002 | 297,000 |
| 2011/12/08 | 978 | 1,009 | 976 | 1,005 | 275,000 |
| 2011/12/07 | 969 | 986 | 968 | 983 | 200,000 |
| 2011/12/06 | 973 | 974 | 963 | 965 | 181,000 |
| 2011/12/05 | 972 | 986 | 968 | 979 | 248,000 |
| 2011/12/02 | 950 | 964 | 944 | 962 | 223,000 |
| 2011/12/01 | 964 | 964 | 936 | 936 | 256,000 |
| 2011/11/30 | 924 | 938 | 921 | 934 | 323,000 |
| 2011/11/29 | 923 | 933 | 920 | 933 | 245,000 |
| 2011/11/28 | 935 | 939 | 919 | 923 | 336,000 |
| 2011/11/25 | 941 | 951 | 938 | 938 | 219,000 |
| 2011/11/24 | 952 | 954 | 945 | 945 | 205,000 |
| 2011/11/22 | 970 | 971 | 963 | 966 | 192,000 |
| 2011/11/21 | 972 | 977 | 963 | 972 | 136,000 |
| 2011/11/18 | 962 | 973 | 962 | 970 | 220,000 |
| 2011/11/17 | 977 | 977 | 964 | 971 | 184,000 |
| 2011/11/16 | 986 | 991 | 975 | 975 | 144,000 |
| 2011/11/15 | 997 | 1,005 | 990 | 994 | 310,000 |
| 2011/11/14 | 986 | 994 | 983 | 990 | 189,000 |
| 2011/11/11 | 998 | 998 | 977 | 981 | 224,000 |
| 2011/11/10 | 1,000 | 1,001 | 988 | 998 | 233,000 |
| 2011/11/09 | 999 | 1,010 | 990 | 1,010 | 283,000 |
| 2011/11/08 | 987 | 992 | 980 | 983 | 157,000 |
| 2011/11/07 | 980 | 985 | 969 | 977 | 237,000 |
| 2011/11/04 | 971 | 979 | 966 | 974 | 237,000 |
| 2011/11/02 | 968 | 973 | 955 | 963 | 234,000 |
| 2011/11/01 | 985 | 994 | 975 | 976 | 317,000 |
| 2011/10/31 | 1,005 | 1,026 | 986 | 989 | 290,000 |
| 2011/10/28 | 999 | 1,019 | 998 | 1,010 | 640,000 |
| 2011/10/27 | 985 | 1,008 | 985 | 992 | 239,000 |
| 2011/10/26 | 993 | 998 | 982 | 992 | 230,000 |
| 2011/10/25 | 1,015 | 1,016 | 997 | 1,002 | 239,000 |
| 2011/10/24 | 1,007 | 1,016 | 1,004 | 1,011 | 312,000 |
| 2011/10/21 | 1,006 | 1,006 | 999 | 1,000 | 140,000 |
| 2011/10/20 | 1,006 | 1,009 | 990 | 997 | 229,000 |
| 2011/10/19 | 978 | 1,003 | 978 | 999 | 219,000 |
| 2011/10/18 | 995 | 995 | 974 | 976 | 197,000 |
| 2011/10/17 | 966 | 997 | 966 | 996 | 355,000 |
| 2011/10/14 | 990 | 991 | 960 | 960 | 339,000 |
| 2011/10/13 | 1,000 | 1,003 | 992 | 994 | 273,000 |
| 2011/10/12 | 1,004 | 1,015 | 995 | 1,000 | 229,000 |
| 2011/10/11 | 1,012 | 1,021 | 998 | 1,009 | 260,000 |
| 2011/10/07 | 1,032 | 1,032 | 1,009 | 1,009 | 264,000 |
| 2011/10/06 | 1,018 | 1,028 | 1,018 | 1,023 | 211,000 |
| 2011/10/05 | 1,057 | 1,058 | 1,012 | 1,014 | 445,000 |
| 2011/10/04 | 1,067 | 1,081 | 1,060 | 1,068 | 202,000 |
| 2011/10/03 | 1,081 | 1,088 | 1,068 | 1,080 | 328,000 |
| 2011/09/30 | 1,067 | 1,081 | 1,062 | 1,081 | 548,000 |
| 2011/09/29 | 1,048 | 1,069 | 1,047 | 1,069 | 370,000 |
| 2011/09/28 | 1,036 | 1,051 | 1,024 | 1,048 | 392,000 |
| 2011/09/27 | 1,039 | 1,039 | 1,021 | 1,036 | 278,000 |
| 2011/09/26 | 1,027 | 1,039 | 1,014 | 1,023 | 362,000 |
| 2011/09/22 | 1,037 | 1,040 | 1,026 | 1,029 | 285,000 |
| 2011/09/21 | 1,045 | 1,047 | 1,037 | 1,037 | 213,000 |
| 2011/09/20 | 1,051 | 1,052 | 1,042 | 1,043 | 208,000 |
| 2011/09/16 | 1,046 | 1,049 | 1,041 | 1,049 | 207,000 |
| 2011/09/15 | 1,042 | 1,053 | 1,037 | 1,043 | 315,000 |
| 2011/09/14 | 1,045 | 1,049 | 1,036 | 1,037 | 181,000 |
| 2011/09/13 | 1,055 | 1,055 | 1,044 | 1,045 | 224,000 |
| 2011/09/12 | 1,045 | 1,051 | 1,041 | 1,046 | 341,000 |
| 2011/09/09 | 1,061 | 1,067 | 1,060 | 1,062 | 344,000 |
| 2011/09/08 | 1,060 | 1,069 | 1,058 | 1,069 | 273,000 |
| 2011/09/07 | 1,064 | 1,066 | 1,048 | 1,062 | 269,000 |
| 2011/09/06 | 1,058 | 1,071 | 1,058 | 1,062 | 203,000 |
| 2011/09/05 | 1,053 | 1,060 | 1,053 | 1,057 | 79,000 |
| 2011/09/02 | 1,052 | 1,063 | 1,047 | 1,060 | 150,000 |
| 2011/09/01 | 1,067 | 1,072 | 1,053 | 1,059 | 253,000 |
| 2011/08/31 | 1,066 | 1,071 | 1,059 | 1,066 | 284,000 |
| 2011/08/30 | 1,080 | 1,082 | 1,063 | 1,071 | 307,000 |
| 2011/08/29 | 1,068 | 1,088 | 1,068 | 1,080 | 429,000 |
| 2011/08/26 | 1,079 | 1,079 | 1,060 | 1,066 | 310,000 |
| 2011/08/25 | 1,084 | 1,088 | 1,066 | 1,066 | 282,000 |
| 2011/08/24 | 1,102 | 1,102 | 1,079 | 1,084 | 330,000 |
| 2011/08/23 | 1,098 | 1,107 | 1,096 | 1,101 | 504,000 |
| 2011/08/22 | 1,091 | 1,102 | 1,091 | 1,098 | 350,000 |
| 2011/08/19 | 1,092 | 1,099 | 1,085 | 1,091 | 285,000 |
| 2011/08/18 | 1,089 | 1,103 | 1,088 | 1,100 | 324,000 |
| 2011/08/17 | 1,088 | 1,092 | 1,081 | 1,088 | 322,000 |
| 2011/08/16 | 1,076 | 1,081 | 1,070 | 1,081 | 256,000 |
| 2011/08/15 | 1,076 | 1,082 | 1,067 | 1,075 | 220,000 |
| 2011/08/12 | 1,075 | 1,079 | 1,067 | 1,074 | 303,000 |
| 2011/08/11 | 1,053 | 1,070 | 1,050 | 1,065 | 380,000 |
| 2011/08/10 | 1,055 | 1,061 | 1,049 | 1,053 | 425,000 |
| 2011/08/09 | 1,025 | 1,054 | 1,017 | 1,052 | 564,000 |
| 2011/08/08 | 1,040 | 1,055 | 1,035 | 1,045 | 595,000 |
| 2011/08/05 | 1,045 | 1,047 | 1,026 | 1,038 | 529,000 |
| 2011/08/04 | 1,060 | 1,077 | 1,057 | 1,065 | 273,000 |
| 2011/08/03 | 1,070 | 1,077 | 1,061 | 1,062 | 394,000 |
| 2011/08/02 | 1,090 | 1,090 | 1,085 | 1,087 | 209,000 |
| 2011/08/01 | 1,089 | 1,109 | 1,089 | 1,094 | 256,000 |
| 2011/07/29 | 1,108 | 1,108 | 1,088 | 1,089 | 375,000 |
| 2011/07/28 | 1,104 | 1,113 | 1,100 | 1,106 | 294,000 |
| 2011/07/27 | 1,124 | 1,124 | 1,104 | 1,111 | 325,000 |
| 2011/07/26 | 1,119 | 1,136 | 1,118 | 1,122 | 443,000 |
| 2011/07/25 | 1,105 | 1,120 | 1,102 | 1,114 | 358,000 |
| 2011/07/22 | 1,100 | 1,105 | 1,093 | 1,101 | 390,000 |
| 2011/07/21 | 1,106 | 1,106 | 1,094 | 1,097 | 186,000 |
| 2011/07/20 | 1,115 | 1,116 | 1,098 | 1,102 | 377,000 |
| 2011/07/19 | 1,106 | 1,110 | 1,101 | 1,102 | 300,000 |
| 2011/07/15 | 1,102 | 1,110 | 1,102 | 1,106 | 353,000 |
| 2011/07/14 | 1,102 | 1,107 | 1,098 | 1,101 | 132,000 |
| 2011/07/13 | 1,108 | 1,117 | 1,102 | 1,102 | 337,000 |
| 2011/07/12 | 1,104 | 1,109 | 1,099 | 1,106 | 440,000 |
| 2011/07/11 | 1,106 | 1,115 | 1,103 | 1,111 | 279,000 |
| 2011/07/08 | 1,119 | 1,123 | 1,115 | 1,115 | 292,000 |
| 2011/07/07 | 1,120 | 1,122 | 1,114 | 1,122 | 176,000 |
| 2011/07/06 | 1,120 | 1,128 | 1,113 | 1,126 | 217,000 |
| 2011/07/05 | 1,139 | 1,139 | 1,117 | 1,121 | 313,000 |
| 2011/07/04 | 1,125 | 1,134 | 1,125 | 1,131 | 260,000 |
| 2011/07/01 | 1,135 | 1,143 | 1,127 | 1,127 | 300,000 |
| 2011/06/30 | 1,120 | 1,127 | 1,116 | 1,127 | 367,000 |
| 2011/06/29 | 1,110 | 1,116 | 1,102 | 1,116 | 191,000 |
| 2011/06/28 | 1,101 | 1,103 | 1,094 | 1,099 | 255,000 |
| 2011/06/27 | 1,105 | 1,105 | 1,095 | 1,101 | 289,000 |
| 2011/06/24 | 1,126 | 1,130 | 1,111 | 1,115 | 224,000 |
| 2011/06/23 | 1,115 | 1,131 | 1,114 | 1,126 | 329,000 |
| 2011/06/22 | 1,138 | 1,139 | 1,098 | 1,116 | 803,000 |
| 2011/06/21 | 1,144 | 1,154 | 1,136 | 1,144 | 153,000 |
| 2011/06/20 | 1,136 | 1,157 | 1,136 | 1,147 | 213,000 |
| 2011/06/17 | 1,165 | 1,176 | 1,135 | 1,135 | 443,000 |
| 2011/06/16 | 1,179 | 1,179 | 1,164 | 1,164 | 238,000 |
| 2011/06/15 | 1,179 | 1,183 | 1,174 | 1,181 | 284,000 |
| 2011/06/14 | 1,165 | 1,185 | 1,164 | 1,179 | 398,000 |
| 2011/06/13 | 1,174 | 1,174 | 1,160 | 1,164 | 217,000 |
| 2011/06/10 | 1,162 | 1,175 | 1,157 | 1,168 | 457,000 |
| 2011/06/09 | 1,156 | 1,161 | 1,148 | 1,160 | 257,000 |
| 2011/06/08 | 1,147 | 1,157 | 1,143 | 1,156 | 272,000 |
| 2011/06/07 | 1,158 | 1,158 | 1,146 | 1,147 | 271,000 |
| 2011/06/06 | 1,145 | 1,158 | 1,144 | 1,151 | 275,000 |
| 2011/06/03 | 1,163 | 1,163 | 1,143 | 1,147 | 353,000 |
| 2011/06/02 | 1,159 | 1,165 | 1,150 | 1,163 | 321,000 |
| 2011/06/01 | 1,146 | 1,165 | 1,136 | 1,163 | 470,000 |
| 2011/05/31 | 1,140 | 1,159 | 1,134 | 1,146 | 689,000 |
| 2011/05/30 | 1,143 | 1,146 | 1,134 | 1,139 | 239,000 |
| 2011/05/27 | 1,148 | 1,158 | 1,143 | 1,147 | 209,000 |
| 2011/05/26 | 1,144 | 1,157 | 1,144 | 1,147 | 270,000 |
| 2011/05/25 | 1,156 | 1,156 | 1,138 | 1,143 | 461,000 |
| 2011/05/24 | 1,139 | 1,166 | 1,138 | 1,155 | 431,000 |
| 2011/05/23 | 1,134 | 1,148 | 1,134 | 1,142 | 380,000 |
| 2011/05/20 | 1,137 | 1,146 | 1,125 | 1,134 | 615,000 |
| 2011/05/19 | 1,099 | 1,155 | 1,098 | 1,144 | 1,481,000 |
| 2011/05/18 | 1,080 | 1,094 | 1,080 | 1,086 | 277,000 |
| 2011/05/17 | 1,085 | 1,089 | 1,080 | 1,080 | 225,000 |
| 2011/05/16 | 1,085 | 1,096 | 1,083 | 1,085 | 250,000 |
| 2011/05/13 | 1,095 | 1,102 | 1,074 | 1,089 | 676,000 |
| 2011/05/12 | 1,066 | 1,089 | 1,055 | 1,087 | 1,028,000 |
| 2011/05/11 | 1,067 | 1,078 | 1,061 | 1,064 | 246,000 |
| 2011/05/10 | 1,057 | 1,070 | 1,055 | 1,066 | 234,000 |
| 2011/05/09 | 1,056 | 1,058 | 1,051 | 1,054 | 215,000 |
| 2011/05/06 | 1,052 | 1,058 | 1,044 | 1,056 | 204,000 |
| 2011/05/02 | 1,043 | 1,057 | 1,041 | 1,055 | 192,000 |
| 2011/04/28 | 1,029 | 1,048 | 1,023 | 1,047 | 284,000 |
| 2011/04/27 | 1,024 | 1,029 | 1,019 | 1,027 | 214,000 |
| 2011/04/26 | 1,022 | 1,023 | 1,016 | 1,023 | 153,000 |
| 2011/04/25 | 1,027 | 1,033 | 1,026 | 1,028 | 165,000 |
| 2011/04/22 | 1,039 | 1,043 | 1,034 | 1,035 | 166,000 |
| 2011/04/21 | 1,039 | 1,042 | 1,033 | 1,040 | 172,000 |
| 2011/04/20 | 1,041 | 1,047 | 1,034 | 1,040 | 298,000 |
| 2011/04/19 | 1,030 | 1,042 | 1,029 | 1,042 | 333,000 |
| 2011/04/18 | 1,025 | 1,032 | 1,024 | 1,029 | 137,000 |
| 2011/04/15 | 1,032 | 1,033 | 1,020 | 1,024 | 385,000 |
| 2011/04/14 | 1,031 | 1,034 | 1,022 | 1,033 | 351,000 |
| 2011/04/13 | 1,033 | 1,039 | 1,025 | 1,034 | 427,000 |
| 2011/04/12 | 1,030 | 1,035 | 1,021 | 1,032 | 341,000 |
| 2011/04/11 | 1,037 | 1,038 | 1,018 | 1,030 | 232,000 |
| 2011/04/08 | 1,009 | 1,045 | 1,008 | 1,034 | 632,000 |
| 2011/04/07 | 990 | 1,006 | 987 | 1,006 | 560,000 |
| 2011/04/06 | 993 | 993 | 980 | 981 | 189,000 |
| 2011/04/05 | 992 | 1,000 | 982 | 988 | 326,000 |
| 2011/04/04 | 1,002 | 1,008 | 989 | 992 | 247,000 |
| 2011/04/01 | 1,009 | 1,017 | 992 | 992 | 361,000 |
| 2011/03/31 | 980 | 996 | 974 | 994 | 375,000 |
| 2011/03/30 | 956 | 971 | 951 | 970 | 445,000 |
| 2011/03/29 | 962 | 972 | 950 | 971 | 266,000 |
| 2011/03/28 | 980 | 982 | 972 | 982 | 252,000 |
| 2011/03/25 | 980 | 983 | 962 | 980 | 291,000 |
| 2011/03/24 | 966 | 970 | 958 | 965 | 310,000 |
| 2011/03/23 | 980 | 984 | 957 | 961 | 378,000 |
| 2011/03/22 | 971 | 983 | 954 | 978 | 509,000 |
| 2011/03/18 | 939 | 958 | 939 | 941 | 417,000 |
| 2011/03/17 | 874 | 947 | 865 | 937 | 898,000 |
| 2011/03/16 | 850 | 900 | 841 | 899 | 698,000 |
| 2011/03/15 | 937 | 943 | 827 | 835 | 786,000 |
| 2011/03/14 | 941 | 1,005 | 939 | 954 | 536,000 |
| 2011/03/11 | 1,037 | 1,038 | 1,028 | 1,029 | 487,000 |
| 2011/03/10 | 1,052 | 1,058 | 1,039 | 1,043 | 482,000 |
| 2011/03/09 | 1,039 | 1,051 | 1,036 | 1,048 | 456,000 |
| 2011/03/08 | 1,027 | 1,034 | 1,022 | 1,031 | 247,000 |
| 2011/03/07 | 1,036 | 1,036 | 1,025 | 1,026 | 211,000 |
| 2011/03/04 | 1,045 | 1,046 | 1,031 | 1,032 | 245,000 |
| 2011/03/03 | 1,026 | 1,039 | 1,016 | 1,036 | 356,000 |
| 2011/03/02 | 1,038 | 1,038 | 1,025 | 1,026 | 240,000 |
| 2011/03/01 | 1,043 | 1,059 | 1,040 | 1,049 | 283,000 |
| 2011/02/28 | 1,034 | 1,043 | 1,023 | 1,043 | 352,000 |
| 2011/02/25 | 1,047 | 1,047 | 1,027 | 1,039 | 389,000 |
| 2011/02/24 | 1,059 | 1,061 | 1,052 | 1,053 | 271,000 |
| 2011/02/23 | 1,061 | 1,066 | 1,056 | 1,056 | 243,000 |
| 2011/02/22 | 1,064 | 1,064 | 1,058 | 1,061 | 267,000 |
| 2011/02/21 | 1,059 | 1,071 | 1,059 | 1,064 | 231,000 |
| 2011/02/18 | 1,063 | 1,068 | 1,060 | 1,064 | 296,000 |
| 2011/02/17 | 1,071 | 1,072 | 1,059 | 1,067 | 314,000 |
| 2011/02/16 | 1,069 | 1,075 | 1,065 | 1,066 | 363,000 |
| 2011/02/15 | 1,059 | 1,068 | 1,052 | 1,064 | 257,000 |
| 2011/02/14 | 1,053 | 1,057 | 1,047 | 1,052 | 344,000 |
| 2011/02/10 | 1,042 | 1,045 | 1,039 | 1,043 | 285,000 |
| 2011/02/09 | 1,043 | 1,049 | 1,042 | 1,045 | 312,000 |
| 2011/02/08 | 1,047 | 1,048 | 1,031 | 1,035 | 557,000 |
| 2011/02/07 | 1,057 | 1,060 | 1,053 | 1,057 | 344,000 |
| 2011/02/04 | 1,047 | 1,077 | 1,047 | 1,056 | 448,000 |
| 2011/02/03 | 1,032 | 1,049 | 1,032 | 1,049 | 256,000 |
| 2011/02/02 | 1,043 | 1,049 | 1,039 | 1,047 | 255,000 |
| 2011/02/01 | 1,038 | 1,040 | 1,029 | 1,039 | 211,000 |
| 2011/01/31 | 1,022 | 1,037 | 1,018 | 1,034 | 207,000 |
| 2011/01/28 | 1,039 | 1,044 | 1,035 | 1,035 | 216,000 |
| 2011/01/27 | 1,032 | 1,046 | 1,032 | 1,044 | 313,000 |
| 2011/01/26 | 1,044 | 1,044 | 1,025 | 1,029 | 343,000 |
| 2011/01/25 | 1,037 | 1,048 | 1,035 | 1,045 | 275,000 |
| 2011/01/24 | 1,020 | 1,041 | 1,014 | 1,039 | 441,000 |
| 2011/01/21 | 1,013 | 1,038 | 1,011 | 1,020 | 454,000 |
| 2011/01/20 | 1,012 | 1,018 | 1,009 | 1,018 | 186,000 |
| 2011/01/19 | 1,012 | 1,012 | 1,006 | 1,011 | 157,000 |
| 2011/01/18 | 1,021 | 1,021 | 1,015 | 1,017 | 143,000 |
| 2011/01/17 | 1,023 | 1,028 | 1,021 | 1,021 | 194,000 |
| 2011/01/14 | 1,008 | 1,024 | 1,008 | 1,022 | 321,000 |
| 2011/01/13 | 1,006 | 1,016 | 1,005 | 1,016 | 261,000 |
| 2011/01/12 | 1,003 | 1,024 | 1,000 | 1,003 | 442,000 |
| 2011/01/11 | 992 | 1,007 | 992 | 1,004 | 327,000 |
| 2011/01/07 | 991 | 994 | 989 | 989 | 149,000 |
| 2011/01/06 | 996 | 997 | 990 | 991 | 172,000 |
| 2011/01/05 | 1,000 | 1,000 | 989 | 997 | 252,000 |
| 2011/01/04 | 995 | 1,003 | 987 | 1,000 | 279,000 |