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 |
|---|---|---|---|---|---|
| 2015/12/30 | 8,280 | 8,330 | 8,160 | 8,310 | 223,300 |
| 2015/12/29 | 7,980 | 8,190 | 7,900 | 8,180 | 249,900 |
| 2015/12/28 | 7,980 | 8,080 | 7,820 | 7,900 | 257,400 |
| 2015/12/25 | 7,840 | 8,000 | 7,770 | 7,900 | 195,200 |
| 2015/12/24 | 8,280 | 8,330 | 7,870 | 7,900 | 324,900 |
| 2015/12/22 | 8,300 | 8,420 | 8,170 | 8,220 | 290,200 |
| 2015/12/21 | 8,370 | 8,380 | 8,100 | 8,270 | 332,600 |
| 2015/12/18 | 8,440 | 8,700 | 8,400 | 8,420 | 764,100 |
| 2015/12/17 | 8,020 | 8,400 | 7,970 | 8,370 | 704,000 |
| 2015/12/16 | 7,970 | 8,000 | 7,750 | 7,950 | 368,200 |
| 2015/12/15 | 7,860 | 7,980 | 7,820 | 7,870 | 432,700 |
| 2015/12/14 | 7,730 | 7,840 | 7,610 | 7,820 | 522,000 |
| 2015/12/11 | 7,740 | 7,860 | 7,690 | 7,740 | 547,300 |
| 2015/12/10 | 7,500 | 7,660 | 7,420 | 7,520 | 511,200 |
| 2015/12/09 | 7,910 | 7,910 | 7,650 | 7,670 | 651,500 |
| 2015/12/08 | 8,060 | 8,100 | 7,910 | 7,980 | 421,500 |
| 2015/12/07 | 8,250 | 8,320 | 8,070 | 8,110 | 474,100 |
| 2015/12/04 | 8,320 | 8,340 | 8,180 | 8,200 | 564,800 |
| 2015/12/03 | 8,700 | 8,700 | 8,460 | 8,530 | 296,700 |
| 2015/12/02 | 8,730 | 8,800 | 8,650 | 8,690 | 232,600 |
| 2015/12/01 | 8,710 | 8,800 | 8,600 | 8,680 | 349,000 |
| 2015/11/30 | 8,790 | 8,870 | 8,680 | 8,680 | 641,300 |
| 2015/11/27 | 8,870 | 8,980 | 8,680 | 8,740 | 525,500 |
| 2015/11/26 | 8,640 | 8,850 | 8,590 | 8,730 | 577,600 |
| 2015/11/25 | 8,130 | 8,440 | 8,120 | 8,400 | 584,100 |
| 2015/11/24 | 8,030 | 8,160 | 8,020 | 8,110 | 349,000 |
| 2015/11/20 | 7,950 | 8,000 | 7,880 | 7,980 | 274,700 |
| 2015/11/19 | 8,030 | 8,080 | 7,910 | 7,940 | 296,600 |
| 2015/11/18 | 7,880 | 8,060 | 7,840 | 7,930 | 373,000 |
| 2015/11/17 | 7,940 | 7,950 | 7,780 | 7,810 | 465,200 |
| 2015/11/16 | 7,750 | 7,980 | 7,660 | 7,920 | 408,500 |
| 2015/11/13 | 7,900 | 7,960 | 7,800 | 7,900 | 435,300 |
| 2015/11/12 | 8,050 | 8,120 | 7,960 | 8,000 | 357,600 |
| 2015/11/11 | 8,030 | 8,150 | 7,890 | 8,130 | 508,400 |
| 2015/11/10 | 7,980 | 8,160 | 7,980 | 8,090 | 347,100 |
| 2015/11/09 | 8,250 | 8,290 | 7,980 | 8,060 | 556,800 |
| 2015/11/06 | 8,200 | 8,420 | 8,110 | 8,180 | 387,000 |
| 2015/11/05 | 8,030 | 8,270 | 8,030 | 8,200 | 275,400 |
| 2015/11/04 | 8,260 | 8,300 | 8,040 | 8,110 | 345,400 |
| 2015/11/02 | 8,150 | 8,300 | 8,100 | 8,130 | 475,200 |
| 2015/10/30 | 8,020 | 8,450 | 8,020 | 8,400 | 473,400 |
| 2015/10/29 | 8,080 | 8,180 | 7,980 | 8,120 | 607,400 |
| 2015/10/28 | 8,310 | 8,350 | 7,830 | 7,890 | 1,075,600 |
| 2015/10/27 | 8,110 | 8,360 | 8,040 | 8,270 | 522,800 |
| 2015/10/26 | 8,030 | 8,230 | 7,950 | 8,130 | 688,600 |
| 2015/10/23 | 7,840 | 7,910 | 7,600 | 7,830 | 824,100 |
| 2015/10/22 | 8,330 | 8,350 | 7,240 | 7,690 | 1,790,500 |
| 2015/10/21 | 8,620 | 8,620 | 8,330 | 8,520 | 515,600 |
| 2015/10/20 | 9,130 | 9,180 | 8,480 | 8,610 | 553,000 |
| 2015/10/19 | 8,890 | 9,170 | 8,880 | 9,040 | 347,300 |
| 2015/10/16 | 8,840 | 9,030 | 8,790 | 8,860 | 290,300 |
| 2015/10/15 | 8,660 | 9,080 | 8,650 | 8,830 | 434,200 |
| 2015/10/14 | 8,830 | 8,880 | 8,640 | 8,660 | 358,200 |
| 2015/10/13 | 8,520 | 8,820 | 8,420 | 8,740 | 508,800 |
| 2015/10/09 | 8,710 | 8,800 | 8,410 | 8,630 | 615,000 |
| 2015/10/08 | 8,890 | 8,900 | 8,560 | 8,670 | 756,600 |
| 2015/10/07 | 9,550 | 9,570 | 8,940 | 9,040 | 577,600 |
| 2015/10/06 | 9,610 | 9,730 | 9,370 | 9,620 | 419,300 |
| 2015/10/05 | 9,120 | 9,670 | 9,120 | 9,610 | 612,800 |
| 2015/10/02 | 9,700 | 9,850 | 9,210 | 9,340 | 977,200 |
| 2015/10/01 | 10,610 | 10,650 | 8,690 | 9,630 | 1,872,100 |
| 2015/09/30 | 10,850 | 11,190 | 10,820 | 11,050 | 340,300 |
| 2015/09/29 | 11,320 | 11,580 | 10,630 | 10,730 | 499,800 |
| 2015/09/28 | 11,830 | 11,930 | 11,500 | 11,620 | 426,400 |
| 2015/09/28 | 1 -> 0.50 分割 | ||||
| 2015/09/25 | 5,760 | 5,920 | 5,620 | 5,920 | 701,000 |
| 2015/09/24 | 5,790 | 5,970 | 5,770 | 5,770 | 873,000 |
| 2015/09/18 | 5,900 | 6,080 | 5,850 | 5,920 | 894,000 |
| 2015/09/17 | 5,860 | 5,930 | 5,740 | 5,890 | 598,000 |
| 2015/09/16 | 5,890 | 5,930 | 5,700 | 5,860 | 597,000 |
| 2015/09/15 | 5,770 | 5,930 | 5,740 | 5,880 | 566,000 |
| 2015/09/14 | 5,800 | 6,000 | 5,730 | 5,760 | 739,000 |
| 2015/09/11 | 5,500 | 5,940 | 5,500 | 5,810 | 1,043,000 |
| 2015/09/10 | 5,490 | 5,570 | 5,410 | 5,570 | 673,000 |
| 2015/09/09 | 5,530 | 5,610 | 5,340 | 5,610 | 1,037,000 |
| 2015/09/08 | 5,760 | 5,770 | 5,230 | 5,250 | 1,264,000 |
| 2015/09/07 | 5,740 | 5,850 | 5,660 | 5,760 | 686,000 |
| 2015/09/04 | 6,080 | 6,120 | 5,700 | 5,840 | 1,595,000 |
| 2015/09/03 | 5,770 | 6,300 | 5,720 | 6,160 | 1,474,000 |
| 2015/09/02 | 5,410 | 5,730 | 5,410 | 5,600 | 859,000 |
| 2015/09/01 | 5,750 | 5,830 | 5,480 | 5,500 | 700,000 |
| 2015/08/31 | 5,680 | 5,740 | 5,570 | 5,730 | 478,000 |
| 2015/08/28 | 5,650 | 5,670 | 5,490 | 5,670 | 861,000 |
| 2015/08/27 | 5,650 | 5,760 | 5,430 | 5,480 | 765,000 |
| 2015/08/26 | 5,460 | 5,550 | 5,360 | 5,490 | 654,000 |
| 2015/08/25 | 5,150 | 5,690 | 5,090 | 5,360 | 1,198,000 |
| 2015/08/24 | 5,490 | 5,700 | 5,310 | 5,340 | 1,053,000 |
| 2015/08/21 | 5,950 | 5,970 | 5,770 | 5,790 | 752,000 |
| 2015/08/20 | 6,090 | 6,250 | 6,090 | 6,110 | 561,000 |
| 2015/08/19 | 6,030 | 6,200 | 5,970 | 6,170 | 856,000 |
| 2015/08/18 | 6,260 | 6,360 | 5,890 | 6,100 | 1,179,000 |
| 2015/08/17 | 5,990 | 6,190 | 5,980 | 6,160 | 446,000 |
| 2015/08/14 | 5,950 | 6,020 | 5,920 | 5,990 | 280,000 |
| 2015/08/13 | 5,850 | 6,050 | 5,740 | 5,930 | 635,000 |
| 2015/08/12 | 5,940 | 6,300 | 5,820 | 5,870 | 1,030,000 |
| 2015/08/11 | 5,840 | 6,000 | 5,700 | 5,990 | 1,171,000 |
| 2015/08/10 | 5,500 | 5,950 | 5,490 | 5,940 | 1,028,000 |
| 2015/08/07 | 5,440 | 5,600 | 5,440 | 5,560 | 772,000 |
| 2015/08/06 | 5,630 | 5,940 | 5,340 | 5,420 | 1,383,000 |
| 2015/08/05 | 4,865 | 5,450 | 4,785 | 5,330 | 1,303,000 |
| 2015/08/04 | 4,880 | 4,930 | 4,810 | 4,920 | 471,000 |
| 2015/08/03 | 4,680 | 4,830 | 4,660 | 4,825 | 502,000 |
| 2015/07/31 | 4,620 | 4,640 | 4,575 | 4,625 | 344,000 |
| 2015/07/30 | 4,815 | 4,855 | 4,580 | 4,610 | 655,000 |
| 2015/07/29 | 4,715 | 4,830 | 4,685 | 4,805 | 711,000 |
| 2015/07/28 | 4,630 | 4,710 | 4,600 | 4,655 | 738,000 |
| 2015/07/27 | 4,950 | 5,020 | 4,680 | 4,730 | 939,000 |
| 2015/07/24 | 4,900 | 5,040 | 4,865 | 5,010 | 639,000 |
| 2015/07/23 | 4,735 | 4,855 | 4,635 | 4,830 | 460,000 |
| 2015/07/22 | 4,880 | 4,895 | 4,720 | 4,770 | 354,000 |
| 2015/07/21 | 4,830 | 4,920 | 4,820 | 4,910 | 443,000 |
| 2015/07/17 | 4,775 | 4,820 | 4,720 | 4,745 | 256,000 |
| 2015/07/16 | 4,700 | 4,850 | 4,690 | 4,765 | 599,000 |
| 2015/07/15 | 4,615 | 4,710 | 4,590 | 4,685 | 458,000 |
| 2015/07/14 | 4,575 | 4,670 | 4,485 | 4,580 | 646,000 |
| 2015/07/13 | 4,450 | 4,590 | 4,425 | 4,585 | 595,000 |
| 2015/07/10 | 4,395 | 4,490 | 4,310 | 4,365 | 545,000 |
| 2015/07/09 | 4,300 | 4,320 | 4,135 | 4,290 | 797,000 |
| 2015/07/08 | 4,580 | 4,625 | 4,400 | 4,400 | 522,000 |
| 2015/07/07 | 4,535 | 4,635 | 4,520 | 4,625 | 606,000 |
| 2015/07/06 | 4,385 | 4,570 | 4,385 | 4,450 | 550,000 |
| 2015/07/03 | 4,495 | 4,495 | 4,395 | 4,455 | 304,000 |
| 2015/07/02 | 4,350 | 4,495 | 4,350 | 4,465 | 542,000 |
| 2015/07/01 | 4,255 | 4,300 | 4,100 | 4,295 | 484,000 |
| 2015/06/30 | 4,280 | 4,330 | 4,255 | 4,275 | 441,000 |
| 2015/06/29 | 4,315 | 4,405 | 4,240 | 4,245 | 562,000 |
| 2015/06/26 | 4,390 | 4,475 | 4,380 | 4,420 | 418,000 |
| 2015/06/25 | 4,425 | 4,475 | 4,360 | 4,425 | 557,000 |
| 2015/06/24 | 4,290 | 4,450 | 4,260 | 4,430 | 707,000 |
| 2015/06/23 | 4,230 | 4,265 | 4,180 | 4,250 | 281,000 |
| 2015/06/22 | 4,190 | 4,275 | 4,165 | 4,210 | 511,000 |
| 2015/06/19 | 4,300 | 4,300 | 4,190 | 4,190 | 652,000 |
| 2015/06/18 | 4,095 | 4,315 | 4,095 | 4,235 | 909,000 |
| 2015/06/17 | 4,105 | 4,110 | 4,040 | 4,065 | 416,000 |
| 2015/06/16 | 4,080 | 4,095 | 4,050 | 4,050 | 240,000 |
| 2015/06/15 | 4,055 | 4,110 | 4,020 | 4,090 | 331,000 |
| 2015/06/12 | 4,195 | 4,215 | 4,010 | 4,055 | 901,000 |
| 2015/06/11 | 3,950 | 4,135 | 3,950 | 4,120 | 736,000 |
| 2015/06/10 | 3,925 | 3,980 | 3,910 | 3,945 | 489,000 |
| 2015/06/09 | 3,835 | 3,995 | 3,830 | 3,950 | 636,000 |
| 2015/06/08 | 3,940 | 3,945 | 3,885 | 3,890 | 360,000 |
| 2015/06/05 | 3,885 | 3,990 | 3,885 | 3,945 | 652,000 |
| 2015/06/04 | 4,010 | 4,010 | 3,895 | 3,925 | 702,000 |
| 2015/06/03 | 4,030 | 4,045 | 3,940 | 4,010 | 770,000 |
| 2015/06/02 | 4,090 | 4,150 | 4,065 | 4,090 | 595,000 |
| 2015/06/01 | 4,005 | 4,090 | 4,005 | 4,070 | 481,000 |
| 2015/05/29 | 4,105 | 4,135 | 4,045 | 4,075 | 464,000 |
| 2015/05/28 | 4,155 | 4,155 | 4,045 | 4,100 | 384,000 |
| 2015/05/27 | 4,150 | 4,240 | 4,105 | 4,115 | 479,000 |
| 2015/05/26 | 4,260 | 4,270 | 4,150 | 4,170 | 380,000 |
| 2015/05/25 | 4,370 | 4,400 | 4,270 | 4,270 | 278,000 |
| 2015/05/22 | 4,405 | 4,430 | 4,355 | 4,370 | 247,000 |
| 2015/05/21 | 4,355 | 4,390 | 4,340 | 4,365 | 277,000 |
| 2015/05/20 | 4,290 | 4,430 | 4,290 | 4,380 | 468,000 |
| 2015/05/19 | 4,245 | 4,310 | 4,205 | 4,230 | 473,000 |
| 2015/05/18 | 4,340 | 4,365 | 4,255 | 4,315 | 472,000 |
| 2015/05/15 | 4,220 | 4,385 | 4,205 | 4,370 | 568,000 |
| 2015/05/14 | 4,090 | 4,280 | 4,090 | 4,180 | 612,000 |
| 2015/05/13 | 4,005 | 4,095 | 3,945 | 4,075 | 716,000 |
| 2015/05/12 | 4,190 | 4,375 | 3,825 | 4,055 | 774,000 |
| 2015/05/11 | 4,170 | 4,215 | 4,140 | 4,170 | 387,000 |
| 2015/05/08 | 4,060 | 4,170 | 4,045 | 4,080 | 424,000 |
| 2015/05/07 | 4,200 | 4,325 | 4,095 | 4,120 | 734,000 |
| 2015/05/01 | 4,245 | 4,270 | 4,145 | 4,175 | 690,000 |
| 2015/04/30 | 4,320 | 4,370 | 4,240 | 4,285 | 779,000 |
| 2015/04/28 | 4,575 | 4,590 | 4,445 | 4,445 | 468,000 |
| 2015/04/27 | 4,575 | 4,720 | 4,565 | 4,600 | 674,000 |
| 2015/04/24 | 4,450 | 4,640 | 4,400 | 4,610 | 666,000 |
| 2015/04/23 | 4,435 | 4,500 | 4,390 | 4,480 | 646,000 |
| 2015/04/22 | 4,450 | 4,480 | 4,420 | 4,475 | 477,000 |
| 2015/04/21 | 4,350 | 4,500 | 4,305 | 4,475 | 749,000 |
| 2015/04/20 | 4,360 | 4,540 | 4,360 | 4,395 | 571,000 |
| 2015/04/17 | 4,535 | 4,555 | 4,420 | 4,430 | 771,000 |
| 2015/04/16 | 4,560 | 4,615 | 4,510 | 4,590 | 630,000 |
| 2015/04/15 | 4,480 | 4,615 | 4,465 | 4,605 | 837,000 |
| 2015/04/14 | 4,550 | 4,600 | 4,510 | 4,550 | 537,000 |
| 2015/04/13 | 4,540 | 4,655 | 4,505 | 4,635 | 653,000 |
| 2015/04/10 | 4,705 | 4,745 | 4,470 | 4,610 | 1,822,000 |
| 2015/04/09 | 4,280 | 4,750 | 4,270 | 4,705 | 2,560,000 |
| 2015/04/08 | 4,380 | 4,395 | 4,050 | 4,280 | 1,939,000 |
| 2015/04/07 | 3,675 | 3,830 | 3,640 | 3,820 | 861,000 |
| 2015/04/06 | 3,555 | 3,720 | 3,545 | 3,705 | 565,000 |
| 2015/04/03 | 3,595 | 3,595 | 3,520 | 3,545 | 472,000 |
| 2015/04/02 | 3,620 | 3,700 | 3,600 | 3,615 | 583,000 |
| 2015/04/01 | 3,485 | 3,595 | 3,425 | 3,565 | 774,000 |
| 2015/03/31 | 3,450 | 3,515 | 3,410 | 3,480 | 737,000 |
| 2015/03/30 | 3,320 | 3,365 | 3,300 | 3,340 | 1,118,000 |
| 2015/03/27 | 3,680 | 3,730 | 3,260 | 3,390 | 1,880,000 |
| 2015/03/26 | 3,865 | 3,865 | 3,660 | 3,680 | 586,000 |
| 2015/03/25 | 3,800 | 3,930 | 3,795 | 3,885 | 819,000 |
| 2015/03/24 | 3,660 | 3,775 | 3,655 | 3,770 | 842,000 |
| 2015/03/23 | 3,625 | 3,700 | 3,600 | 3,665 | 643,000 |
| 2015/03/20 | 3,585 | 3,595 | 3,515 | 3,555 | 778,000 |
| 2015/03/19 | 3,655 | 3,680 | 3,550 | 3,585 | 502,000 |
| 2015/03/18 | 3,720 | 3,785 | 3,670 | 3,700 | 820,000 |
| 2015/03/17 | 3,740 | 3,775 | 3,700 | 3,720 | 636,000 |
| 2015/03/16 | 3,750 | 3,770 | 3,695 | 3,720 | 383,000 |
| 2015/03/13 | 3,830 | 3,850 | 3,715 | 3,790 | 681,000 |
| 2015/03/12 | 3,565 | 3,810 | 3,565 | 3,790 | 751,000 |
| 2015/03/11 | 3,490 | 3,585 | 3,490 | 3,565 | 362,000 |
| 2015/03/10 | 3,525 | 3,595 | 3,470 | 3,545 | 635,000 |
| 2015/03/09 | 3,620 | 3,625 | 3,535 | 3,545 | 397,000 |
| 2015/03/06 | 3,700 | 3,790 | 3,610 | 3,645 | 875,000 |
| 2015/03/05 | 3,630 | 3,770 | 3,630 | 3,735 | 412,000 |
| 2015/03/04 | 3,700 | 3,705 | 3,600 | 3,630 | 460,000 |
| 2015/03/03 | 3,645 | 3,750 | 3,640 | 3,730 | 554,000 |
| 2015/03/02 | 3,515 | 3,630 | 3,515 | 3,575 | 521,000 |
| 2015/02/27 | 3,515 | 3,570 | 3,515 | 3,535 | 402,000 |
| 2015/02/26 | 3,480 | 3,540 | 3,455 | 3,525 | 720,000 |
| 2015/02/25 | 3,465 | 3,495 | 3,450 | 3,490 | 218,000 |
| 2015/02/24 | 3,480 | 3,500 | 3,465 | 3,480 | 380,000 |
| 2015/02/23 | 3,440 | 3,480 | 3,440 | 3,475 | 359,000 |
| 2015/02/20 | 3,430 | 3,480 | 3,430 | 3,470 | 392,000 |
| 2015/02/19 | 3,325 | 3,415 | 3,305 | 3,415 | 456,000 |
| 2015/02/18 | 3,325 | 3,360 | 3,265 | 3,325 | 437,000 |
| 2015/02/17 | 3,250 | 3,295 | 3,205 | 3,275 | 508,000 |
| 2015/02/16 | 3,380 | 3,440 | 3,230 | 3,280 | 679,000 |
| 2015/02/13 | 3,390 | 3,460 | 3,385 | 3,410 | 520,000 |
| 2015/02/12 | 3,345 | 3,460 | 3,330 | 3,380 | 1,076,000 |
| 2015/02/10 | 3,175 | 3,335 | 3,170 | 3,330 | 919,000 |
| 2015/02/09 | 3,125 | 3,165 | 3,075 | 3,160 | 723,000 |
| 2015/02/06 | 2,929 | 3,280 | 2,929 | 3,175 | 2,214,000 |
| 2015/02/05 | 2,627 | 2,800 | 2,588 | 2,779 | 589,000 |
| 2015/02/04 | 2,684 | 2,708 | 2,648 | 2,677 | 621,000 |
| 2015/02/03 | 2,592 | 2,671 | 2,592 | 2,634 | 554,000 |
| 2015/02/02 | 2,488 | 2,557 | 2,473 | 2,554 | 192,000 |
| 2015/01/30 | 2,511 | 2,581 | 2,507 | 2,521 | 385,000 |
| 2015/01/29 | 2,501 | 2,560 | 2,482 | 2,510 | 348,000 |
| 2015/01/28 | 2,510 | 2,582 | 2,509 | 2,568 | 474,000 |
| 2015/01/27 | 2,479 | 2,518 | 2,479 | 2,512 | 251,000 |
| 2015/01/26 | 2,488 | 2,516 | 2,466 | 2,476 | 265,000 |
| 2015/01/23 | 2,549 | 2,553 | 2,487 | 2,524 | 313,000 |
| 2015/01/22 | 2,514 | 2,519 | 2,464 | 2,513 | 343,000 |
| 2015/01/21 | 2,472 | 2,493 | 2,454 | 2,488 | 219,000 |
| 2015/01/20 | 2,481 | 2,502 | 2,469 | 2,500 | 300,000 |
| 2015/01/19 | 2,399 | 2,461 | 2,380 | 2,456 | 401,000 |
| 2015/01/16 | 2,337 | 2,370 | 2,304 | 2,367 | 345,000 |
| 2015/01/15 | 2,313 | 2,378 | 2,313 | 2,363 | 279,000 |
| 2015/01/14 | 2,328 | 2,348 | 2,301 | 2,308 | 185,000 |
| 2015/01/13 | 2,299 | 2,354 | 2,287 | 2,352 | 178,000 |
| 2015/01/09 | 2,304 | 2,327 | 2,287 | 2,298 | 198,000 |
| 2015/01/08 | 2,265 | 2,306 | 2,260 | 2,293 | 230,000 |
| 2015/01/07 | 2,234 | 2,270 | 2,221 | 2,235 | 361,000 |
| 2015/01/06 | 2,280 | 2,300 | 2,243 | 2,246 | 292,000 |
| 2015/01/05 | 2,320 | 2,321 | 2,300 | 2,305 | 221,000 |