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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,180 | 6,220 | 6,150 | 6,200 | 135,600 |
| 2016/12/29 | 6,220 | 6,270 | 6,060 | 6,080 | 146,200 |
| 2016/12/28 | 6,200 | 6,200 | 6,150 | 6,180 | 80,300 |
| 2016/12/27 | 6,220 | 6,290 | 6,180 | 6,200 | 143,300 |
| 2016/12/26 | 6,190 | 6,230 | 6,140 | 6,180 | 146,400 |
| 2016/12/22 | 6,150 | 6,220 | 6,090 | 6,100 | 127,200 |
| 2016/12/21 | 6,250 | 6,260 | 6,170 | 6,170 | 131,900 |
| 2016/12/20 | 6,240 | 6,300 | 6,210 | 6,280 | 189,300 |
| 2016/12/19 | 6,130 | 6,260 | 6,130 | 6,240 | 213,600 |
| 2016/12/16 | 6,050 | 6,150 | 6,040 | 6,060 | 215,700 |
| 2016/12/15 | 5,990 | 6,050 | 5,970 | 5,990 | 258,400 |
| 2016/12/14 | 6,080 | 6,140 | 6,000 | 6,010 | 132,700 |
| 2016/12/13 | 5,930 | 6,120 | 5,920 | 6,110 | 245,400 |
| 2016/12/12 | 5,840 | 5,910 | 5,810 | 5,890 | 250,100 |
| 2016/12/09 | 5,690 | 5,770 | 5,660 | 5,750 | 322,300 |
| 2016/12/08 | 5,750 | 5,770 | 5,680 | 5,720 | 325,400 |
| 2016/12/07 | 5,900 | 5,920 | 5,790 | 5,810 | 286,500 |
| 2016/12/06 | 5,960 | 5,980 | 5,910 | 5,930 | 186,700 |
| 2016/12/05 | 5,900 | 5,940 | 5,850 | 5,900 | 247,300 |
| 2016/12/02 | 5,950 | 5,980 | 5,900 | 5,940 | 228,000 |
| 2016/12/01 | 6,130 | 6,130 | 5,990 | 6,010 | 216,500 |
| 2016/11/30 | 6,140 | 6,170 | 6,060 | 6,080 | 197,400 |
| 2016/11/29 | 6,050 | 6,140 | 6,050 | 6,130 | 270,700 |
| 2016/11/28 | 6,000 | 6,000 | 5,900 | 5,990 | 348,700 |
| 2016/11/25 | 5,980 | 6,060 | 5,980 | 6,050 | 264,900 |
| 2016/11/24 | 6,100 | 6,110 | 5,970 | 5,980 | 446,100 |
| 2016/11/22 | 6,130 | 6,170 | 6,090 | 6,150 | 266,900 |
| 2016/11/21 | 6,170 | 6,280 | 6,140 | 6,260 | 240,700 |
| 2016/11/18 | 6,180 | 6,180 | 6,090 | 6,170 | 196,800 |
| 2016/11/17 | 6,140 | 6,210 | 6,130 | 6,170 | 179,500 |
| 2016/11/16 | 6,200 | 6,250 | 6,160 | 6,220 | 163,100 |
| 2016/11/15 | 6,220 | 6,290 | 6,150 | 6,190 | 192,000 |
| 2016/11/14 | 6,200 | 6,280 | 6,170 | 6,240 | 154,400 |
| 2016/11/11 | 6,080 | 6,180 | 6,060 | 6,160 | 354,500 |
| 2016/11/10 | 6,110 | 6,110 | 5,900 | 5,990 | 293,200 |
| 2016/11/09 | 5,910 | 6,020 | 5,680 | 5,800 | 364,900 |
| 2016/11/08 | 6,170 | 6,200 | 5,850 | 5,890 | 397,900 |
| 2016/11/07 | 6,270 | 6,480 | 6,140 | 6,370 | 321,500 |
| 2016/11/04 | 6,290 | 6,290 | 6,130 | 6,180 | 257,900 |
| 2016/11/02 | 6,540 | 6,540 | 6,370 | 6,410 | 146,300 |
| 2016/11/01 | 6,550 | 6,600 | 6,510 | 6,580 | 119,300 |
| 2016/10/31 | 6,560 | 6,630 | 6,530 | 6,620 | 171,000 |
| 2016/10/28 | 6,650 | 6,710 | 6,620 | 6,660 | 403,800 |
| 2016/10/27 | 6,560 | 6,630 | 6,540 | 6,610 | 116,100 |
| 2016/10/26 | 6,490 | 6,590 | 6,480 | 6,590 | 117,500 |
| 2016/10/25 | 6,490 | 6,540 | 6,470 | 6,530 | 100,900 |
| 2016/10/24 | 6,480 | 6,500 | 6,430 | 6,480 | 114,500 |
| 2016/10/21 | 6,450 | 6,500 | 6,430 | 6,500 | 129,100 |
| 2016/10/20 | 6,440 | 6,490 | 6,410 | 6,460 | 160,300 |
| 2016/10/19 | 6,400 | 6,500 | 6,400 | 6,470 | 150,600 |
| 2016/10/18 | 6,240 | 6,390 | 6,240 | 6,370 | 141,800 |
| 2016/10/17 | 6,310 | 6,360 | 6,260 | 6,280 | 141,800 |
| 2016/10/14 | 6,390 | 6,430 | 6,320 | 6,340 | 143,000 |
| 2016/10/13 | 6,370 | 6,460 | 6,360 | 6,420 | 138,900 |
| 2016/10/12 | 6,320 | 6,430 | 6,320 | 6,360 | 154,300 |
| 2016/10/11 | 6,350 | 6,460 | 6,350 | 6,430 | 100,700 |
| 2016/10/07 | 6,360 | 6,400 | 6,320 | 6,340 | 124,800 |
| 2016/10/06 | 6,390 | 6,420 | 6,350 | 6,400 | 141,200 |
| 2016/10/05 | 6,390 | 6,400 | 6,320 | 6,360 | 114,700 |
| 2016/10/04 | 6,320 | 6,370 | 6,300 | 6,330 | 147,800 |
| 2016/10/03 | 6,230 | 6,330 | 6,200 | 6,290 | 141,200 |
| 2016/09/30 | 6,210 | 6,270 | 6,120 | 6,180 | 154,100 |
| 2016/09/29 | 6,390 | 6,400 | 6,310 | 6,340 | 185,300 |
| 2016/09/28 | 6,330 | 6,330 | 6,210 | 6,290 | 170,400 |
| 2016/09/27 | 6,250 | 6,410 | 6,190 | 6,410 | 157,300 |
| 2016/09/26 | 6,390 | 6,460 | 6,330 | 6,380 | 117,300 |
| 2016/09/23 | 6,320 | 6,430 | 6,250 | 6,410 | 193,300 |
| 2016/09/21 | 6,030 | 6,300 | 6,020 | 6,300 | 167,200 |
| 2016/09/20 | 6,080 | 6,150 | 6,010 | 6,030 | 140,700 |
| 2016/09/16 | 6,030 | 6,160 | 6,010 | 6,140 | 128,700 |
| 2016/09/15 | 5,910 | 6,010 | 5,910 | 5,990 | 122,500 |
| 2016/09/14 | 5,970 | 5,980 | 5,910 | 5,920 | 111,700 |
| 2016/09/13 | 5,970 | 6,020 | 5,940 | 5,990 | 114,200 |
| 2016/09/12 | 5,880 | 5,960 | 5,860 | 5,870 | 134,900 |
| 2016/09/09 | 6,050 | 6,060 | 5,930 | 5,940 | 127,300 |
| 2016/09/08 | 5,950 | 6,060 | 5,910 | 6,050 | 163,900 |
| 2016/09/07 | 5,940 | 6,020 | 5,930 | 5,940 | 147,600 |
| 2016/09/06 | 5,840 | 5,960 | 5,820 | 5,940 | 128,200 |
| 2016/09/05 | 6,050 | 6,080 | 5,820 | 5,840 | 192,900 |
| 2016/09/02 | 5,950 | 6,040 | 5,950 | 6,030 | 103,600 |
| 2016/09/01 | 5,850 | 5,970 | 5,820 | 5,940 | 135,100 |
| 2016/08/31 | 5,850 | 5,860 | 5,780 | 5,840 | 135,000 |
| 2016/08/30 | 5,860 | 5,870 | 5,800 | 5,810 | 141,900 |
| 2016/08/29 | 6,090 | 6,090 | 5,900 | 5,930 | 105,500 |
| 2016/08/26 | 6,000 | 6,010 | 5,900 | 5,920 | 132,600 |
| 2016/08/25 | 6,050 | 6,100 | 6,020 | 6,080 | 139,300 |
| 2016/08/24 | 6,040 | 6,170 | 5,990 | 6,050 | 193,900 |
| 2016/08/23 | 5,800 | 5,990 | 5,800 | 5,940 | 171,000 |
| 2016/08/22 | 5,900 | 5,950 | 5,790 | 5,840 | 242,400 |
| 2016/08/19 | 5,910 | 5,980 | 5,860 | 5,900 | 155,000 |
| 2016/08/18 | 6,100 | 6,180 | 5,990 | 6,010 | 192,500 |
| 2016/08/17 | 6,140 | 6,180 | 6,080 | 6,140 | 219,600 |
| 2016/08/16 | 6,250 | 6,260 | 6,100 | 6,100 | 240,200 |
| 2016/08/15 | 6,440 | 6,540 | 6,260 | 6,270 | 178,900 |
| 2016/08/12 | 6,570 | 6,570 | 6,460 | 6,530 | 161,400 |
| 2016/08/10 | 6,420 | 6,520 | 6,400 | 6,470 | 149,000 |
| 2016/08/09 | 6,330 | 6,430 | 6,300 | 6,420 | 200,900 |
| 2016/08/08 | 6,200 | 6,320 | 6,180 | 6,290 | 299,900 |
| 2016/08/05 | 6,450 | 6,450 | 6,030 | 6,100 | 366,200 |
| 2016/08/04 | 6,520 | 6,590 | 6,310 | 6,360 | 282,900 |
| 2016/08/03 | 6,590 | 6,650 | 6,260 | 6,350 | 396,400 |
| 2016/08/02 | 6,820 | 6,900 | 6,670 | 6,690 | 171,600 |
| 2016/08/01 | 6,690 | 6,930 | 6,690 | 6,900 | 183,000 |
| 2016/07/29 | 6,730 | 6,850 | 6,690 | 6,830 | 287,600 |
| 2016/07/28 | 6,980 | 7,030 | 6,630 | 6,660 | 345,100 |
| 2016/07/27 | 7,130 | 7,130 | 6,980 | 7,000 | 180,900 |
| 2016/07/26 | 7,050 | 7,150 | 7,050 | 7,110 | 186,100 |
| 2016/07/25 | 6,960 | 7,150 | 6,880 | 7,030 | 215,500 |
| 2016/07/22 | 7,010 | 7,090 | 6,900 | 6,960 | 173,100 |
| 2016/07/21 | 7,060 | 7,060 | 6,930 | 7,010 | 236,700 |
| 2016/07/20 | 6,950 | 7,050 | 6,910 | 7,010 | 235,100 |
| 2016/07/19 | 6,830 | 6,940 | 6,770 | 6,940 | 336,900 |
| 2016/07/15 | 7,070 | 7,080 | 6,780 | 6,810 | 324,900 |
| 2016/07/14 | 6,960 | 7,140 | 6,880 | 7,040 | 255,100 |
| 2016/07/13 | 7,220 | 7,250 | 6,990 | 7,020 | 363,000 |
| 2016/07/12 | 7,250 | 7,280 | 7,120 | 7,140 | 289,100 |
| 2016/07/11 | 7,060 | 7,170 | 7,030 | 7,140 | 203,300 |
| 2016/07/08 | 7,010 | 7,140 | 6,870 | 6,900 | 250,800 |
| 2016/07/07 | 6,970 | 7,010 | 6,900 | 6,970 | 188,600 |
| 2016/07/06 | 6,910 | 6,970 | 6,810 | 6,940 | 285,400 |
| 2016/07/05 | 7,010 | 7,020 | 6,890 | 7,020 | 261,000 |
| 2016/07/04 | 6,940 | 7,010 | 6,900 | 6,980 | 189,300 |
| 2016/07/01 | 6,770 | 6,910 | 6,720 | 6,910 | 262,100 |
| 2016/06/30 | 6,650 | 6,780 | 6,560 | 6,690 | 302,200 |
| 2016/06/29 | 6,650 | 6,740 | 6,590 | 6,640 | 181,200 |
| 2016/06/28 | 6,370 | 6,680 | 6,370 | 6,610 | 220,200 |
| 2016/06/27 | 6,350 | 6,630 | 6,350 | 6,560 | 266,400 |
| 2016/06/24 | 6,700 | 6,820 | 6,200 | 6,250 | 455,400 |
| 2016/06/23 | 6,700 | 6,790 | 6,690 | 6,730 | 324,400 |
| 2016/06/22 | 6,540 | 6,710 | 6,500 | 6,660 | 318,100 |
| 2016/06/21 | 6,340 | 6,660 | 6,310 | 6,640 | 412,500 |
| 2016/06/20 | 6,340 | 6,420 | 6,290 | 6,400 | 252,200 |
| 2016/06/17 | 6,280 | 6,390 | 6,240 | 6,260 | 486,900 |
| 2016/06/16 | 6,360 | 6,360 | 6,100 | 6,100 | 439,800 |
| 2016/06/15 | 6,210 | 6,500 | 6,210 | 6,450 | 538,000 |
| 2016/06/14 | 6,220 | 6,280 | 6,160 | 6,180 | 302,600 |
| 2016/06/13 | 6,230 | 6,280 | 6,190 | 6,220 | 264,900 |
| 2016/06/10 | 6,380 | 6,380 | 6,290 | 6,330 | 212,700 |
| 2016/06/09 | 6,320 | 6,360 | 6,260 | 6,300 | 262,400 |
| 2016/06/08 | 6,380 | 6,420 | 6,230 | 6,290 | 417,300 |
| 2016/06/07 | 6,250 | 6,420 | 6,250 | 6,420 | 221,000 |
| 2016/06/06 | 6,180 | 6,300 | 6,160 | 6,300 | 190,000 |
| 2016/06/03 | 6,300 | 6,350 | 6,260 | 6,310 | 246,600 |
| 2016/06/02 | 6,260 | 6,310 | 6,200 | 6,230 | 244,000 |
| 2016/06/01 | 6,240 | 6,320 | 6,200 | 6,260 | 260,500 |
| 2016/05/31 | 6,300 | 6,320 | 6,260 | 6,290 | 211,300 |
| 2016/05/30 | 6,160 | 6,280 | 6,110 | 6,270 | 145,000 |
| 2016/05/27 | 6,140 | 6,190 | 6,110 | 6,130 | 147,400 |
| 2016/05/26 | 6,180 | 6,190 | 6,110 | 6,130 | 187,700 |
| 2016/05/25 | 6,060 | 6,120 | 6,030 | 6,030 | 189,100 |
| 2016/05/24 | 5,920 | 5,990 | 5,870 | 5,980 | 163,700 |
| 2016/05/23 | 5,850 | 5,930 | 5,800 | 5,930 | 191,500 |
| 2016/05/20 | 5,830 | 5,880 | 5,780 | 5,860 | 221,400 |
| 2016/05/19 | 5,820 | 5,930 | 5,810 | 5,870 | 220,200 |
| 2016/05/18 | 5,880 | 5,980 | 5,850 | 5,910 | 236,600 |
| 2016/05/17 | 5,820 | 5,880 | 5,800 | 5,880 | 215,500 |
| 2016/05/16 | 5,940 | 5,960 | 5,800 | 5,820 | 238,100 |
| 2016/05/13 | 5,880 | 6,000 | 5,850 | 5,920 | 500,700 |
| 2016/05/12 | 6,070 | 6,300 | 5,750 | 5,820 | 707,400 |
| 2016/05/11 | 6,100 | 6,170 | 6,010 | 6,080 | 311,500 |
| 2016/05/10 | 5,920 | 6,060 | 5,880 | 6,020 | 252,900 |
| 2016/05/09 | 5,810 | 5,890 | 5,730 | 5,860 | 224,600 |
| 2016/05/06 | 5,840 | 5,940 | 5,700 | 5,770 | 544,600 |
| 2016/05/02 | 5,860 | 5,910 | 5,770 | 5,800 | 350,900 |
| 2016/04/28 | 6,230 | 6,240 | 6,060 | 6,070 | 371,800 |
| 2016/04/27 | 6,360 | 6,360 | 6,160 | 6,210 | 411,100 |
| 2016/04/26 | 6,300 | 6,390 | 6,250 | 6,360 | 287,400 |
| 2016/04/25 | 6,480 | 6,490 | 6,310 | 6,330 | 336,800 |
| 2016/04/22 | 6,440 | 6,460 | 6,320 | 6,430 | 443,100 |
| 2016/04/21 | 6,750 | 6,750 | 6,430 | 6,460 | 735,200 |
| 2016/04/20 | 7,000 | 7,060 | 6,800 | 6,820 | 237,200 |
| 2016/04/19 | 6,870 | 6,930 | 6,830 | 6,900 | 159,800 |
| 2016/04/18 | 6,730 | 6,850 | 6,730 | 6,830 | 108,100 |
| 2016/04/15 | 6,900 | 7,010 | 6,880 | 6,980 | 169,300 |
| 2016/04/14 | 6,990 | 7,060 | 6,940 | 7,020 | 287,500 |
| 2016/04/13 | 6,790 | 6,920 | 6,760 | 6,900 | 192,800 |
| 2016/04/12 | 6,710 | 6,810 | 6,700 | 6,730 | 178,200 |
| 2016/04/11 | 6,850 | 6,880 | 6,710 | 6,820 | 134,700 |
| 2016/04/08 | 6,670 | 6,900 | 6,620 | 6,850 | 196,900 |
| 2016/04/07 | 6,600 | 6,790 | 6,570 | 6,770 | 229,100 |
| 2016/04/06 | 6,550 | 6,550 | 6,280 | 6,540 | 281,700 |
| 2016/04/05 | 6,770 | 6,860 | 6,530 | 6,570 | 224,900 |
| 2016/04/04 | 6,610 | 6,870 | 6,600 | 6,760 | 282,700 |
| 2016/04/01 | 6,750 | 6,760 | 6,520 | 6,560 | 301,800 |
| 2016/03/31 | 7,010 | 7,010 | 6,810 | 6,810 | 194,100 |
| 2016/03/30 | 6,910 | 7,020 | 6,800 | 6,950 | 309,600 |
| 2016/03/29 | 6,940 | 6,960 | 6,850 | 6,930 | 163,200 |
| 2016/03/28 | 6,900 | 6,980 | 6,880 | 6,980 | 207,300 |
| 2016/03/25 | 6,820 | 7,000 | 6,780 | 6,860 | 342,000 |
| 2016/03/24 | 6,650 | 6,830 | 6,640 | 6,780 | 349,500 |
| 2016/03/23 | 6,530 | 6,660 | 6,510 | 6,620 | 402,800 |
| 2016/03/22 | 6,600 | 6,640 | 6,410 | 6,450 | 707,200 |
| 2016/03/18 | 6,680 | 6,690 | 6,440 | 6,520 | 683,300 |
| 2016/03/17 | 6,900 | 6,930 | 6,670 | 6,720 | 864,900 |
| 2016/03/16 | 7,220 | 7,270 | 6,920 | 6,940 | 1,266,600 |
| 2016/03/15 | 7,500 | 7,600 | 7,430 | 7,580 | 256,600 |
| 2016/03/14 | 7,550 | 7,600 | 7,440 | 7,500 | 251,700 |
| 2016/03/11 | 7,470 | 7,570 | 7,470 | 7,550 | 276,400 |
| 2016/03/10 | 7,340 | 7,560 | 7,340 | 7,560 | 243,300 |
| 2016/03/09 | 7,260 | 7,350 | 7,180 | 7,240 | 210,600 |
| 2016/03/08 | 7,460 | 7,530 | 7,170 | 7,280 | 205,600 |
| 2016/03/07 | 7,490 | 7,510 | 7,380 | 7,460 | 204,000 |
| 2016/03/04 | 7,530 | 7,600 | 7,470 | 7,520 | 187,900 |
| 2016/03/03 | 7,570 | 7,610 | 7,460 | 7,560 | 215,100 |
| 2016/03/02 | 7,570 | 7,690 | 7,520 | 7,630 | 286,500 |
| 2016/03/01 | 7,400 | 7,460 | 7,310 | 7,420 | 457,400 |
| 2016/02/29 | 7,640 | 7,670 | 7,460 | 7,490 | 338,900 |
| 2016/02/26 | 7,370 | 7,570 | 7,360 | 7,510 | 330,400 |
| 2016/02/25 | 7,310 | 7,330 | 7,220 | 7,300 | 254,900 |
| 2016/02/24 | 7,150 | 7,390 | 7,140 | 7,280 | 361,300 |
| 2016/02/23 | 7,270 | 7,280 | 7,110 | 7,170 | 344,900 |
| 2016/02/22 | 7,070 | 7,230 | 7,060 | 7,200 | 234,900 |
| 2016/02/19 | 7,090 | 7,180 | 7,040 | 7,140 | 391,200 |
| 2016/02/18 | 6,910 | 7,240 | 6,890 | 7,130 | 629,300 |
| 2016/02/17 | 6,810 | 6,830 | 6,560 | 6,660 | 452,200 |
| 2016/02/16 | 6,860 | 7,040 | 6,820 | 6,850 | 244,800 |
| 2016/02/15 | 6,970 | 7,010 | 6,750 | 6,960 | 314,600 |
| 2016/02/12 | 6,740 | 6,790 | 6,370 | 6,420 | 618,200 |
| 2016/02/10 | 7,550 | 7,620 | 6,960 | 7,060 | 614,100 |
| 2016/02/09 | 7,880 | 7,970 | 7,610 | 7,680 | 396,700 |
| 2016/02/08 | 7,780 | 8,090 | 7,720 | 8,030 | 341,300 |
| 2016/02/05 | 7,750 | 7,940 | 7,420 | 7,820 | 523,900 |
| 2016/02/04 | 8,140 | 8,170 | 7,800 | 7,880 | 266,800 |
| 2016/02/03 | 8,100 | 8,220 | 7,990 | 8,180 | 255,200 |
| 2016/02/02 | 8,090 | 8,280 | 8,030 | 8,230 | 250,000 |
| 2016/02/01 | 7,970 | 8,170 | 7,920 | 8,150 | 259,900 |
| 2016/01/29 | 7,830 | 7,940 | 7,600 | 7,870 | 378,200 |
| 2016/01/28 | 7,760 | 7,900 | 7,700 | 7,850 | 164,600 |
| 2016/01/27 | 7,810 | 7,960 | 7,740 | 7,870 | 285,800 |
| 2016/01/26 | 7,520 | 7,750 | 7,500 | 7,660 | 221,000 |
| 2016/01/25 | 7,540 | 7,610 | 7,410 | 7,570 | 207,500 |
| 2016/01/22 | 7,170 | 7,400 | 7,050 | 7,390 | 250,600 |
| 2016/01/21 | 7,170 | 7,340 | 6,970 | 6,970 | 222,800 |
| 2016/01/20 | 7,250 | 7,450 | 7,170 | 7,220 | 470,700 |
| 2016/01/19 | 7,170 | 7,330 | 7,100 | 7,180 | 184,300 |
| 2016/01/18 | 7,060 | 7,260 | 7,060 | 7,240 | 178,300 |
| 2016/01/15 | 7,450 | 7,530 | 7,270 | 7,320 | 261,500 |
| 2016/01/14 | 7,450 | 7,450 | 7,170 | 7,340 | 375,000 |
| 2016/01/13 | 7,700 | 7,750 | 7,580 | 7,610 | 325,200 |
| 2016/01/12 | 7,750 | 7,840 | 7,540 | 7,580 | 380,000 |
| 2016/01/08 | 7,800 | 8,020 | 7,670 | 7,810 | 403,400 |
| 2016/01/07 | 7,880 | 8,090 | 7,810 | 7,900 | 398,100 |
| 2016/01/06 | 7,900 | 8,100 | 7,860 | 7,980 | 292,700 |
| 2016/01/05 | 7,940 | 8,020 | 7,780 | 7,930 | 370,000 |
| 2016/01/04 | 8,210 | 8,330 | 8,010 | 8,040 | 244,700 |