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
2012/12/28 1,279 1,285 1,266 1,271 193,000
2012/12/27 1,293 1,299 1,284 1,289 166,000
2012/12/26 1,287 1,298 1,282 1,291 136,000
2012/12/25 1,299 1,303 1,286 1,287 206,000
2012/12/21 1,308 1,310 1,297 1,299 312,000
2012/12/20 1,296 1,315 1,295 1,308 408,000
2012/12/19 1,289 1,295 1,281 1,294 374,000
2012/12/18 1,279 1,295 1,274 1,288 347,000
2012/12/17 1,256 1,271 1,251 1,263 228,000
2012/12/14 1,254 1,290 1,253 1,256 272,000
2012/12/13 1,261 1,276 1,260 1,265 280,000
2012/12/12 1,297 1,298 1,272 1,276 211,000
2012/12/11 1,304 1,304 1,286 1,296 109,000
2012/12/10 1,310 1,317 1,294 1,304 211,000
2012/12/07 1,303 1,303 1,293 1,294 158,000
2012/12/06 1,298 1,308 1,294 1,303 220,000
2012/12/05 1,299 1,303 1,288 1,289 285,000
2012/12/04 1,300 1,306 1,291 1,298 211,000
2012/12/03 1,287 1,306 1,287 1,293 222,000
2012/11/30 1,309 1,318 1,287 1,291 310,000
2012/11/29 1,282 1,307 1,279 1,302 310,000
2012/11/28 1,256 1,290 1,256 1,284 270,000
2012/11/27 1,243 1,266 1,243 1,261 342,000
2012/11/26 1,251 1,266 1,243 1,253 230,000
2012/11/22 1,275 1,275 1,253 1,258 280,000
2012/11/21 1,282 1,284 1,268 1,269 279,000
2012/11/20 1,298 1,298 1,281 1,289 191,000
2012/11/19 1,279 1,294 1,278 1,293 133,000
2012/11/16 1,275 1,277 1,261 1,274 205,000
2012/11/15 1,273 1,288 1,270 1,273 209,000
2012/11/14 1,265 1,299 1,255 1,297 263,000
2012/11/13 1,250 1,266 1,248 1,265 160,000
2012/11/12 1,261 1,269 1,251 1,253 162,000
2012/11/09 1,279 1,283 1,271 1,272 98,000
2012/11/08 1,291 1,300 1,280 1,288 258,000
2012/11/07 1,285 1,305 1,282 1,295 366,000
2012/11/06 1,248 1,278 1,237 1,276 198,000
2012/11/05 1,251 1,257 1,246 1,248 135,000
2012/11/02 1,241 1,259 1,241 1,258 109,000
2012/11/01 1,233 1,249 1,228 1,241 263,000
2012/10/31 1,229 1,246 1,215 1,237 187,000
2012/10/30 1,235 1,246 1,233 1,233 160,000
2012/10/29 1,245 1,258 1,239 1,240 130,000
2012/10/26 1,250 1,259 1,244 1,256 223,000
2012/10/25 1,228 1,263 1,228 1,262 540,000
2012/10/24 1,225 1,229 1,210 1,228 369,000
2012/10/23 1,211 1,218 1,202 1,212 204,000
2012/10/22 1,192 1,209 1,192 1,205 181,000
2012/10/19 1,210 1,215 1,197 1,199 146,000
2012/10/18 1,200 1,219 1,198 1,218 280,000
2012/10/17 1,177 1,197 1,177 1,189 188,000
2012/10/16 1,172 1,176 1,162 1,168 196,000
2012/10/15 1,175 1,180 1,164 1,169 156,000
2012/10/12 1,178 1,186 1,173 1,176 150,000
2012/10/11 1,157 1,178 1,154 1,170 228,000
2012/10/10 1,172 1,180 1,157 1,159 189,000
2012/10/09 1,177 1,191 1,177 1,179 200,000
2012/10/05 1,180 1,193 1,174 1,176 301,000
2012/10/04 1,157 1,170 1,151 1,168 229,000
2012/10/03 1,159 1,159 1,143 1,151 170,000
2012/10/02 1,166 1,168 1,156 1,159 185,000
2012/10/01 1,167 1,170 1,147 1,168 261,000
2012/09/28 1,181 1,181 1,159 1,166 198,000
2012/09/27 1,161 1,184 1,161 1,177 215,000
2012/09/26 1,150 1,181 1,150 1,172 224,000
2012/09/25 1,168 1,185 1,168 1,175 375,000
2012/09/24 1,190 1,198 1,177 1,182 315,000
2012/09/21 1,169 1,192 1,165 1,189 327,000
2012/09/20 1,170 1,184 1,159 1,169 425,000
2012/09/19 1,177 1,177 1,155 1,165 458,000
2012/09/18 1,178 1,178 1,158 1,161 406,000
2012/09/14 1,150 1,159 1,146 1,148 460,000
2012/09/13 1,136 1,143 1,133 1,142 204,000
2012/09/12 1,117 1,135 1,117 1,135 262,000
2012/09/11 1,119 1,126 1,115 1,116 218,000
2012/09/10 1,114 1,119 1,110 1,119 138,000
2012/09/07 1,101 1,114 1,101 1,108 182,000
2012/09/06 1,109 1,109 1,091 1,097 260,000
2012/09/05 1,119 1,124 1,108 1,109 249,000
2012/09/04 1,117 1,122 1,113 1,119 218,000
2012/09/03 1,121 1,127 1,114 1,114 154,000
2012/08/31 1,122 1,130 1,115 1,120 255,000
2012/08/30 1,118 1,126 1,117 1,124 182,000
2012/08/29 1,123 1,132 1,117 1,119 137,000
2012/08/28 1,130 1,133 1,120 1,122 139,000
2012/08/27 1,135 1,138 1,129 1,130 125,000
2012/08/24 1,127 1,131 1,123 1,129 160,000
2012/08/23 1,128 1,130 1,121 1,127 257,000
2012/08/22 1,116 1,125 1,110 1,123 199,000
2012/08/21 1,114 1,127 1,114 1,116 217,000
2012/08/20 1,109 1,119 1,108 1,111 182,000
2012/08/17 1,125 1,127 1,111 1,115 259,000
2012/08/16 1,126 1,132 1,117 1,120 238,000
2012/08/15 1,126 1,127 1,120 1,126 60,000
2012/08/14 1,107 1,129 1,105 1,126 175,000
2012/08/13 1,107 1,114 1,106 1,107 117,000
2012/08/10 1,114 1,117 1,103 1,111 130,000
2012/08/09 1,110 1,117 1,101 1,114 324,000
2012/08/08 1,104 1,111 1,099 1,103 244,000
2012/08/07 1,096 1,105 1,091 1,100 275,000
2012/08/06 1,080 1,097 1,079 1,096 227,000
2012/08/03 1,110 1,118 1,076 1,077 251,000
2012/08/02 1,113 1,132 1,113 1,125 242,000
2012/08/01 1,101 1,114 1,101 1,113 182,000
2012/07/31 1,110 1,118 1,105 1,111 151,000
2012/07/30 1,105 1,111 1,096 1,111 132,000
2012/07/27 1,113 1,114 1,098 1,102 78,000
2012/07/26 1,113 1,114 1,096 1,112 238,000
2012/07/25 1,101 1,117 1,096 1,106 202,000
2012/07/24 1,110 1,117 1,101 1,105 303,000
2012/07/23 1,111 1,124 1,105 1,105 179,000
2012/07/20 1,148 1,148 1,120 1,122 262,000
2012/07/19 1,140 1,148 1,135 1,147 213,000
2012/07/18 1,140 1,148 1,129 1,133 264,000
2012/07/17 1,129 1,138 1,125 1,133 245,000
2012/07/13 1,121 1,135 1,121 1,129 208,000
2012/07/12 1,116 1,126 1,111 1,120 193,000
2012/07/11 1,132 1,132 1,112 1,118 314,000
2012/07/10 1,120 1,131 1,116 1,129 266,000
2012/07/09 1,102 1,121 1,102 1,119 133,000
2012/07/06 1,129 1,129 1,101 1,107 199,000
2012/07/05 1,140 1,141 1,124 1,128 209,000
2012/07/04 1,133 1,133 1,122 1,126 234,000
2012/07/03 1,112 1,131 1,112 1,131 252,000
2012/07/02 1,124 1,127 1,111 1,111 202,000
2012/06/29 1,096 1,122 1,096 1,118 246,000
2012/06/28 1,093 1,107 1,093 1,103 241,000
2012/06/27 1,090 1,098 1,085 1,098 190,000
2012/06/26 1,086 1,106 1,086 1,088 297,000
2012/06/25 1,086 1,098 1,086 1,091 195,000
2012/06/22 1,082 1,099 1,078 1,096 321,000
2012/06/21 1,078 1,087 1,075 1,086 392,000
2012/06/20 1,080 1,085 1,077 1,078 322,000
2012/06/19 1,062 1,072 1,058 1,063 415,000
2012/06/18 1,048 1,056 1,048 1,051 285,000
2012/06/15 1,014 1,049 1,014 1,041 552,000
2012/06/14 1,031 1,033 1,011 1,013 327,000
2012/06/13 1,030 1,038 1,030 1,031 158,000
2012/06/12 1,026 1,032 1,019 1,029 209,000
2012/06/11 1,039 1,039 1,025 1,026 204,000
2012/06/08 1,042 1,042 1,029 1,037 232,000
2012/06/07 1,030 1,043 1,025 1,040 203,000
2012/06/06 1,039 1,046 1,023 1,030 404,000
2012/06/05 1,027 1,044 1,021 1,041 413,000
2012/06/04 1,015 1,029 1,015 1,027 303,000
2012/06/01 1,020 1,027 1,016 1,023 313,000
2012/05/31 997 1,020 997 1,020 441,000
2012/05/30 999 1,015 997 1,009 346,000
2012/05/29 1,007 1,013 1,001 1,011 282,000
2012/05/28 1,011 1,013 1,007 1,008 249,000
2012/05/25 1,010 1,023 1,009 1,018 212,000
2012/05/24 1,015 1,021 1,005 1,010 211,000
2012/05/23 1,021 1,024 1,015 1,018 326,000
2012/05/22 1,018 1,024 1,016 1,019 394,000
2012/05/21 1,000 1,015 999 1,014 361,000
2012/05/18 1,005 1,011 996 999 577,000
2012/05/17 999 1,011 999 1,005 746,000
2012/05/16 994 997 985 995 760,000
2012/05/15 976 999 976 981 795,000
2012/05/14 960 981 939 973 895,000
2012/05/11 962 967 951 952 208,000
2012/05/10 963 974 958 962 241,000
2012/05/09 973 975 969 969 224,000
2012/05/08 980 984 974 978 263,000
2012/05/07 980 991 978 984 181,000
2012/05/02 983 994 980 994 252,000
2012/05/01 991 994 982 983 166,000
2012/04/27 991 994 982 988 252,000
2012/04/26 998 1,003 990 992 169,000
2012/04/25 1,000 1,003 995 999 147,000
2012/04/24 995 999 991 992 135,000
2012/04/23 997 1,004 997 1,000 192,000
2012/04/20 1,004 1,007 1,000 1,000 194,000
2012/04/19 1,010 1,010 997 999 151,000
2012/04/18 1,000 1,009 997 1,009 327,000
2012/04/17 994 1,000 991 996 170,000
2012/04/16 987 1,002 982 996 285,000
2012/04/13 983 991 981 985 242,000
2012/04/12 998 998 983 984 208,000
2012/04/11 985 995 981 990 222,000
2012/04/10 991 996 989 992 250,000
2012/04/09 1,000 1,002 991 991 138,000
2012/04/06 997 1,003 996 1,001 161,000
2012/04/05 1,008 1,013 1,003 1,003 141,000
2012/04/04 1,013 1,019 1,006 1,014 249,000
2012/04/03 1,045 1,045 1,014 1,016 291,000
2012/04/02 1,045 1,045 1,030 1,038 302,000
2012/03/30 1,054 1,054 1,039 1,043 399,000
2012/03/29 1,040 1,055 1,040 1,051 185,000
2012/03/28 1,046 1,046 1,030 1,041 285,000
2012/03/27 1,061 1,065 1,058 1,065 289,000
2012/03/26 1,063 1,063 1,056 1,057 292,000
2012/03/23 1,061 1,066 1,055 1,060 216,000
2012/03/22 1,056 1,067 1,056 1,061 164,000
2012/03/21 1,065 1,065 1,051 1,055 366,000
2012/03/19 1,062 1,064 1,060 1,061 139,000
2012/03/16 1,059 1,063 1,057 1,059 128,000
2012/03/15 1,056 1,064 1,055 1,063 176,000
2012/03/14 1,068 1,068 1,053 1,053 203,000
2012/03/13 1,066 1,068 1,054 1,054 222,000
2012/03/12 1,067 1,069 1,058 1,063 282,000
2012/03/09 1,071 1,077 1,062 1,066 310,000
2012/03/08 1,075 1,078 1,061 1,065 201,000
2012/03/07 1,052 1,070 1,052 1,070 377,000
2012/03/06 1,051 1,064 1,050 1,060 202,000
2012/03/05 1,049 1,066 1,049 1,052 278,000
2012/03/02 1,033 1,050 1,029 1,049 424,000
2012/03/01 1,031 1,033 1,010 1,021 344,000
2012/02/29 1,044 1,047 1,027 1,029 457,000
2012/02/28 1,034 1,041 1,033 1,040 280,000
2012/02/27 1,034 1,035 1,026 1,032 211,000
2012/02/24 1,034 1,037 1,026 1,028 205,000
2012/02/23 1,030 1,039 1,028 1,032 242,000
2012/02/22 1,018 1,030 1,015 1,029 235,000
2012/02/21 1,008 1,020 1,008 1,018 141,000
2012/02/20 1,013 1,016 1,008 1,008 177,000
2012/02/17 1,012 1,017 1,010 1,013 163,000
2012/02/16 1,015 1,020 1,005 1,008 198,000
2012/02/15 1,023 1,023 1,010 1,015 183,000
2012/02/14 1,003 1,020 1,003 1,015 295,000
2012/02/13 998 1,002 997 999 142,000
2012/02/10 1,006 1,006 996 998 246,000
2012/02/09 1,007 1,012 1,004 1,005 249,000
2012/02/08 1,025 1,025 1,007 1,011 271,000
2012/02/07 1,016 1,028 1,013 1,026 259,000
2012/02/06 1,010 1,015 1,007 1,011 178,000
2012/02/03 1,011 1,013 1,008 1,009 118,000
2012/02/02 1,010 1,020 1,006 1,011 145,000
2012/02/01 1,001 1,009 1,001 1,004 119,000
2012/01/31 1,005 1,009 1,000 1,003 179,000
2012/01/30 1,003 1,006 999 1,004 101,000
2012/01/27 1,000 1,003 996 1,000 99,000
2012/01/26 1,005 1,007 998 999 131,000
2012/01/25 1,000 1,006 996 997 258,000
2012/01/24 1,001 1,008 999 1,004 147,000
2012/01/23 1,000 1,001 992 1,001 146,000
2012/01/20 1,000 1,006 1,000 1,000 121,000
2012/01/19 1,000 1,009 996 998 173,000
2012/01/18 993 1,006 987 999 130,000
2012/01/17 995 997 992 997 135,000
2012/01/16 998 998 986 993 118,000
2012/01/13 993 1,001 990 1,001 218,000
2012/01/12 1,005 1,006 981 983 265,000
2012/01/11 1,010 1,012 1,003 1,005 86,000
2012/01/10 1,008 1,020 1,003 1,003 181,000
2012/01/06 1,021 1,021 999 1,007 252,000
2012/01/05 1,017 1,029 1,017 1,028 161,000
2012/01/04 1,020 1,036 1,020 1,024 265,000

このページの先頭へ