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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,720 | 5,840 | 5,690 | 5,820 | 169,700 |
| 2017/12/28 | 5,680 | 5,740 | 5,680 | 5,700 | 114,800 |
| 2017/12/27 | 5,840 | 5,860 | 5,680 | 5,710 | 296,200 |
| 2017/12/26 | 5,920 | 5,980 | 5,900 | 5,950 | 59,500 |
| 2017/12/25 | 5,930 | 5,940 | 5,890 | 5,930 | 54,000 |
| 2017/12/22 | 5,980 | 6,000 | 5,920 | 5,930 | 115,000 |
| 2017/12/21 | 5,970 | 6,000 | 5,930 | 5,990 | 149,500 |
| 2017/12/20 | 5,940 | 5,970 | 5,910 | 5,960 | 104,900 |
| 2017/12/19 | 5,910 | 5,950 | 5,900 | 5,950 | 134,100 |
| 2017/12/18 | 5,880 | 5,900 | 5,820 | 5,900 | 136,800 |
| 2017/12/15 | 5,870 | 5,870 | 5,780 | 5,800 | 80,700 |
| 2017/12/14 | 5,900 | 5,910 | 5,800 | 5,840 | 107,900 |
| 2017/12/13 | 5,850 | 5,940 | 5,820 | 5,880 | 164,100 |
| 2017/12/12 | 5,780 | 5,840 | 5,780 | 5,820 | 122,800 |
| 2017/12/11 | 5,760 | 5,780 | 5,720 | 5,770 | 108,400 |
| 2017/12/08 | 5,620 | 5,720 | 5,610 | 5,720 | 195,200 |
| 2017/12/07 | 5,600 | 5,680 | 5,600 | 5,660 | 97,800 |
| 2017/12/06 | 5,640 | 5,650 | 5,550 | 5,560 | 132,300 |
| 2017/12/05 | 5,650 | 5,690 | 5,640 | 5,660 | 119,400 |
| 2017/12/04 | 5,710 | 5,770 | 5,660 | 5,680 | 157,000 |
| 2017/12/01 | 5,690 | 5,730 | 5,640 | 5,710 | 234,900 |
| 2017/11/30 | 5,550 | 5,660 | 5,550 | 5,620 | 363,100 |
| 2017/11/29 | 5,540 | 5,560 | 5,500 | 5,540 | 183,000 |
| 2017/11/28 | 5,490 | 5,540 | 5,480 | 5,520 | 127,800 |
| 2017/11/27 | 5,570 | 5,580 | 5,470 | 5,490 | 215,200 |
| 2017/11/24 | 5,650 | 5,660 | 5,500 | 5,550 | 269,800 |
| 2017/11/22 | 5,810 | 5,820 | 5,670 | 5,680 | 132,700 |
| 2017/11/21 | 5,750 | 5,800 | 5,750 | 5,770 | 79,800 |
| 2017/11/20 | 5,710 | 5,770 | 5,630 | 5,750 | 241,900 |
| 2017/11/17 | 5,720 | 5,830 | 5,700 | 5,810 | 215,400 |
| 2017/11/16 | 5,640 | 5,730 | 5,640 | 5,730 | 215,300 |
| 2017/11/15 | 5,770 | 5,770 | 5,650 | 5,650 | 168,900 |
| 2017/11/14 | 5,800 | 5,830 | 5,780 | 5,780 | 105,100 |
| 2017/11/13 | 5,840 | 5,860 | 5,770 | 5,800 | 167,500 |
| 2017/11/10 | 5,740 | 5,820 | 5,740 | 5,800 | 147,800 |
| 2017/11/09 | 5,840 | 5,940 | 5,800 | 5,840 | 294,100 |
| 2017/11/08 | 5,760 | 5,840 | 5,630 | 5,830 | 342,000 |
| 2017/11/07 | 5,720 | 5,880 | 5,690 | 5,840 | 220,400 |
| 2017/11/06 | 5,720 | 5,870 | 5,660 | 5,700 | 326,000 |
| 2017/11/02 | 5,870 | 5,880 | 5,790 | 5,790 | 136,800 |
| 2017/11/01 | 5,780 | 5,850 | 5,770 | 5,820 | 175,800 |
| 2017/10/31 | 5,680 | 5,750 | 5,670 | 5,740 | 130,100 |
| 2017/10/30 | 5,770 | 5,790 | 5,730 | 5,730 | 362,000 |
| 2017/10/27 | 5,820 | 5,830 | 5,770 | 5,810 | 178,600 |
| 2017/10/26 | 5,870 | 5,870 | 5,800 | 5,830 | 93,800 |
| 2017/10/25 | 5,920 | 5,920 | 5,830 | 5,840 | 109,100 |
| 2017/10/24 | 5,860 | 5,910 | 5,860 | 5,890 | 112,700 |
| 2017/10/23 | 5,940 | 5,940 | 5,870 | 5,880 | 126,200 |
| 2017/10/20 | 5,940 | 5,940 | 5,860 | 5,910 | 136,200 |
| 2017/10/19 | 5,950 | 5,960 | 5,890 | 5,920 | 133,300 |
| 2017/10/18 | 5,780 | 5,940 | 5,780 | 5,920 | 276,000 |
| 2017/10/17 | 5,720 | 5,740 | 5,680 | 5,740 | 159,700 |
| 2017/10/16 | 5,700 | 5,740 | 5,680 | 5,720 | 248,400 |
| 2017/10/13 | 5,680 | 5,710 | 5,640 | 5,680 | 192,900 |
| 2017/10/12 | 5,720 | 5,720 | 5,680 | 5,700 | 206,600 |
| 2017/10/11 | 5,710 | 5,750 | 5,680 | 5,690 | 167,600 |
| 2017/10/10 | 5,690 | 5,730 | 5,680 | 5,700 | 180,400 |
| 2017/10/06 | 5,680 | 5,700 | 5,660 | 5,700 | 129,400 |
| 2017/10/05 | 5,700 | 5,720 | 5,690 | 5,700 | 96,200 |
| 2017/10/04 | 5,750 | 5,760 | 5,680 | 5,690 | 123,000 |
| 2017/10/03 | 5,770 | 5,770 | 5,700 | 5,750 | 168,200 |
| 2017/10/02 | 5,760 | 5,780 | 5,720 | 5,740 | 126,500 |
| 2017/09/29 | 5,720 | 5,750 | 5,690 | 5,720 | 135,300 |
| 2017/09/28 | 5,810 | 5,820 | 5,710 | 5,730 | 190,200 |
| 2017/09/27 | 5,820 | 5,840 | 5,770 | 5,790 | 102,200 |
| 2017/09/26 | 5,800 | 5,900 | 5,800 | 5,890 | 127,900 |
| 2017/09/25 | 5,780 | 5,810 | 5,760 | 5,800 | 74,400 |
| 2017/09/22 | 5,800 | 5,810 | 5,730 | 5,760 | 84,600 |
| 2017/09/21 | 5,860 | 5,900 | 5,750 | 5,760 | 153,500 |
| 2017/09/20 | 5,850 | 5,900 | 5,830 | 5,880 | 168,300 |
| 2017/09/19 | 5,800 | 5,840 | 5,760 | 5,830 | 123,600 |
| 2017/09/15 | 5,800 | 5,850 | 5,790 | 5,800 | 178,300 |
| 2017/09/14 | 5,690 | 5,840 | 5,670 | 5,790 | 190,800 |
| 2017/09/13 | 5,680 | 5,720 | 5,630 | 5,650 | 296,500 |
| 2017/09/12 | 5,800 | 5,820 | 5,720 | 5,730 | 86,300 |
| 2017/09/11 | 5,730 | 5,800 | 5,710 | 5,750 | 114,200 |
| 2017/09/08 | 5,640 | 5,690 | 5,640 | 5,660 | 107,600 |
| 2017/09/07 | 5,660 | 5,770 | 5,650 | 5,700 | 138,000 |
| 2017/09/06 | 5,600 | 5,690 | 5,570 | 5,670 | 79,400 |
| 2017/09/05 | 5,680 | 5,680 | 5,610 | 5,630 | 103,900 |
| 2017/09/04 | 5,790 | 5,800 | 5,650 | 5,660 | 95,000 |
| 2017/09/01 | 5,820 | 5,850 | 5,770 | 5,820 | 87,800 |
| 2017/08/31 | 5,820 | 5,820 | 5,750 | 5,810 | 126,600 |
| 2017/08/30 | 5,750 | 5,810 | 5,740 | 5,780 | 91,700 |
| 2017/08/29 | 5,750 | 5,790 | 5,710 | 5,760 | 117,400 |
| 2017/08/28 | 5,680 | 5,810 | 5,680 | 5,800 | 96,100 |
| 2017/08/25 | 5,680 | 5,700 | 5,640 | 5,660 | 66,000 |
| 2017/08/24 | 5,640 | 5,690 | 5,640 | 5,660 | 66,200 |
| 2017/08/23 | 5,680 | 5,710 | 5,670 | 5,680 | 67,300 |
| 2017/08/22 | 5,680 | 5,700 | 5,670 | 5,690 | 63,900 |
| 2017/08/21 | 5,700 | 5,780 | 5,680 | 5,690 | 96,500 |
| 2017/08/18 | 5,700 | 5,720 | 5,660 | 5,700 | 84,000 |
| 2017/08/17 | 5,740 | 5,800 | 5,720 | 5,770 | 82,000 |
| 2017/08/16 | 5,690 | 5,730 | 5,620 | 5,730 | 139,100 |
| 2017/08/15 | 5,710 | 5,710 | 5,640 | 5,690 | 107,900 |
| 2017/08/14 | 5,620 | 5,640 | 5,600 | 5,610 | 139,600 |
| 2017/08/10 | 5,700 | 5,730 | 5,680 | 5,720 | 110,500 |
| 2017/08/09 | 5,710 | 5,730 | 5,650 | 5,680 | 131,300 |
| 2017/08/08 | 5,750 | 5,760 | 5,710 | 5,730 | 115,800 |
| 2017/08/07 | 5,780 | 5,780 | 5,710 | 5,720 | 109,500 |
| 2017/08/04 | 5,780 | 5,780 | 5,750 | 5,750 | 92,300 |
| 2017/08/03 | 5,870 | 5,880 | 5,750 | 5,790 | 295,200 |
| 2017/08/02 | 6,080 | 6,080 | 5,900 | 5,920 | 268,700 |
| 2017/08/01 | 5,960 | 6,140 | 5,940 | 6,120 | 443,700 |
| 2017/07/31 | 5,910 | 5,930 | 5,870 | 5,880 | 172,400 |
| 2017/07/28 | 5,960 | 5,980 | 5,910 | 5,960 | 113,700 |
| 2017/07/27 | 6,010 | 6,060 | 5,980 | 5,990 | 120,800 |
| 2017/07/26 | 5,910 | 6,000 | 5,900 | 5,980 | 119,500 |
| 2017/07/25 | 5,970 | 5,990 | 5,920 | 5,920 | 83,000 |
| 2017/07/24 | 5,970 | 5,990 | 5,940 | 5,980 | 111,300 |
| 2017/07/21 | 6,030 | 6,040 | 5,970 | 5,990 | 98,000 |
| 2017/07/20 | 5,990 | 6,090 | 5,980 | 6,070 | 161,600 |
| 2017/07/19 | 5,930 | 6,000 | 5,930 | 5,970 | 121,800 |
| 2017/07/18 | 5,990 | 6,010 | 5,910 | 5,940 | 143,300 |
| 2017/07/14 | 5,950 | 6,040 | 5,950 | 6,020 | 130,900 |
| 2017/07/13 | 6,010 | 6,060 | 5,950 | 5,950 | 114,200 |
| 2017/07/12 | 6,050 | 6,060 | 6,000 | 6,000 | 98,000 |
| 2017/07/11 | 5,980 | 6,090 | 5,970 | 6,070 | 127,600 |
| 2017/07/10 | 5,950 | 6,020 | 5,930 | 5,990 | 115,400 |
| 2017/07/07 | 5,930 | 5,950 | 5,870 | 5,870 | 189,300 |
| 2017/07/06 | 5,960 | 6,020 | 5,950 | 5,980 | 116,200 |
| 2017/07/05 | 6,020 | 6,030 | 5,950 | 5,980 | 143,000 |
| 2017/07/04 | 6,080 | 6,080 | 5,990 | 6,020 | 136,900 |
| 2017/07/03 | 6,060 | 6,090 | 6,030 | 6,050 | 132,700 |
| 2017/06/30 | 6,030 | 6,160 | 6,010 | 6,130 | 283,800 |
| 2017/06/29 | 5,980 | 6,070 | 5,970 | 6,050 | 195,700 |
| 2017/06/28 | 5,950 | 5,980 | 5,940 | 5,950 | 117,600 |
| 2017/06/27 | 5,940 | 5,970 | 5,910 | 5,960 | 120,500 |
| 2017/06/26 | 5,970 | 5,990 | 5,940 | 5,980 | 90,300 |
| 2017/06/23 | 5,960 | 6,000 | 5,950 | 5,980 | 105,500 |
| 2017/06/22 | 5,980 | 5,980 | 5,940 | 5,960 | 86,900 |
| 2017/06/21 | 5,930 | 5,960 | 5,890 | 5,930 | 115,100 |
| 2017/06/20 | 5,970 | 5,970 | 5,920 | 5,930 | 162,900 |
| 2017/06/19 | 5,880 | 5,950 | 5,880 | 5,920 | 103,100 |
| 2017/06/16 | 5,950 | 5,950 | 5,870 | 5,880 | 164,000 |
| 2017/06/15 | 5,870 | 5,930 | 5,850 | 5,920 | 229,500 |
| 2017/06/14 | 5,990 | 6,010 | 5,910 | 5,920 | 141,300 |
| 2017/06/13 | 5,970 | 6,040 | 5,970 | 5,990 | 171,500 |
| 2017/06/12 | 5,950 | 5,950 | 5,900 | 5,950 | 239,000 |
| 2017/06/09 | 6,020 | 6,060 | 5,970 | 5,980 | 170,700 |
| 2017/06/08 | 6,100 | 6,100 | 6,020 | 6,030 | 206,100 |
| 2017/06/07 | 6,140 | 6,150 | 6,080 | 6,090 | 142,600 |
| 2017/06/06 | 6,280 | 6,300 | 6,140 | 6,150 | 209,600 |
| 2017/06/05 | 6,220 | 6,330 | 6,160 | 6,320 | 425,100 |
| 2017/06/02 | 6,550 | 6,560 | 6,490 | 6,520 | 179,100 |
| 2017/06/01 | 6,430 | 6,560 | 6,430 | 6,560 | 154,100 |
| 2017/05/31 | 6,480 | 6,500 | 6,360 | 6,380 | 193,100 |
| 2017/05/30 | 6,570 | 6,590 | 6,510 | 6,530 | 116,900 |
| 2017/05/29 | 6,560 | 6,590 | 6,510 | 6,520 | 105,000 |
| 2017/05/26 | 6,580 | 6,600 | 6,540 | 6,560 | 131,000 |
| 2017/05/25 | 6,580 | 6,630 | 6,550 | 6,570 | 105,600 |
| 2017/05/24 | 6,600 | 6,610 | 6,510 | 6,560 | 184,000 |
| 2017/05/23 | 6,620 | 6,650 | 6,560 | 6,600 | 146,700 |
| 2017/05/22 | 6,600 | 6,600 | 6,530 | 6,560 | 153,800 |
| 2017/05/19 | 6,680 | 6,680 | 6,560 | 6,610 | 154,300 |
| 2017/05/18 | 6,750 | 6,800 | 6,630 | 6,680 | 195,500 |
| 2017/05/17 | 6,680 | 6,710 | 6,610 | 6,650 | 155,600 |
| 2017/05/16 | 6,800 | 6,820 | 6,670 | 6,710 | 211,500 |
| 2017/05/15 | 6,730 | 6,780 | 6,720 | 6,770 | 188,900 |
| 2017/05/12 | 6,760 | 6,830 | 6,740 | 6,770 | 192,700 |
| 2017/05/11 | 6,870 | 6,880 | 6,740 | 6,770 | 275,900 |
| 2017/05/10 | 6,940 | 6,970 | 6,650 | 6,890 | 494,000 |
| 2017/05/09 | 6,810 | 6,950 | 6,800 | 6,950 | 151,000 |
| 2017/05/08 | 6,810 | 6,900 | 6,810 | 6,870 | 272,900 |
| 2017/05/02 | 6,690 | 6,740 | 6,680 | 6,710 | 119,600 |
| 2017/05/01 | 6,610 | 6,670 | 6,580 | 6,670 | 157,100 |
| 2017/04/28 | 6,550 | 6,610 | 6,540 | 6,610 | 144,100 |
| 2017/04/27 | 6,550 | 6,590 | 6,480 | 6,510 | 190,200 |
| 2017/04/26 | 6,600 | 6,640 | 6,550 | 6,630 | 164,100 |
| 2017/04/25 | 6,570 | 6,590 | 6,510 | 6,550 | 115,800 |
| 2017/04/24 | 6,500 | 6,570 | 6,490 | 6,570 | 138,900 |
| 2017/04/21 | 6,400 | 6,460 | 6,360 | 6,460 | 133,100 |
| 2017/04/20 | 6,380 | 6,420 | 6,310 | 6,370 | 166,200 |
| 2017/04/19 | 6,320 | 6,410 | 6,320 | 6,380 | 168,800 |
| 2017/04/18 | 6,300 | 6,380 | 6,260 | 6,370 | 141,600 |
| 2017/04/17 | 6,080 | 6,340 | 6,080 | 6,330 | 163,900 |
| 2017/04/14 | 6,280 | 6,280 | 6,130 | 6,150 | 142,200 |
| 2017/04/13 | 6,260 | 6,280 | 6,220 | 6,260 | 149,800 |
| 2017/04/12 | 6,230 | 6,260 | 6,180 | 6,260 | 200,400 |
| 2017/04/11 | 6,310 | 6,340 | 6,270 | 6,330 | 183,500 |
| 2017/04/10 | 6,460 | 6,480 | 6,300 | 6,330 | 231,900 |
| 2017/04/07 | 6,450 | 6,490 | 6,360 | 6,480 | 208,100 |
| 2017/04/06 | 6,430 | 6,450 | 6,310 | 6,350 | 218,400 |
| 2017/04/05 | 6,400 | 6,460 | 6,380 | 6,460 | 143,500 |
| 2017/04/04 | 6,380 | 6,460 | 6,350 | 6,380 | 258,100 |
| 2017/04/03 | 6,300 | 6,430 | 6,290 | 6,400 | 182,700 |
| 2017/03/31 | 6,400 | 6,460 | 6,290 | 6,290 | 208,500 |
| 2017/03/30 | 6,540 | 6,540 | 6,390 | 6,390 | 171,400 |
| 2017/03/29 | 6,610 | 6,640 | 6,500 | 6,530 | 191,200 |
| 2017/03/28 | 6,550 | 6,660 | 6,540 | 6,640 | 185,900 |
| 2017/03/27 | 6,530 | 6,560 | 6,470 | 6,510 | 107,500 |
| 2017/03/24 | 6,460 | 6,570 | 6,430 | 6,550 | 141,700 |
| 2017/03/23 | 6,380 | 6,450 | 6,320 | 6,450 | 157,700 |
| 2017/03/22 | 6,380 | 6,420 | 6,350 | 6,370 | 157,900 |
| 2017/03/21 | 6,410 | 6,450 | 6,400 | 6,430 | 120,900 |
| 2017/03/17 | 6,350 | 6,420 | 6,330 | 6,410 | 169,100 |
| 2017/03/16 | 6,330 | 6,420 | 6,320 | 6,410 | 165,000 |
| 2017/03/15 | 6,310 | 6,370 | 6,280 | 6,350 | 117,500 |
| 2017/03/14 | 6,300 | 6,340 | 6,250 | 6,330 | 125,700 |
| 2017/03/13 | 6,290 | 6,310 | 6,260 | 6,300 | 126,200 |
| 2017/03/10 | 6,190 | 6,250 | 6,180 | 6,230 | 207,300 |
| 2017/03/09 | 6,140 | 6,170 | 6,090 | 6,150 | 154,400 |
| 2017/03/08 | 6,150 | 6,170 | 6,090 | 6,090 | 183,200 |
| 2017/03/07 | 6,130 | 6,170 | 6,100 | 6,160 | 127,800 |
| 2017/03/06 | 6,100 | 6,160 | 6,090 | 6,130 | 181,600 |
| 2017/03/03 | 6,130 | 6,160 | 6,100 | 6,130 | 166,200 |
| 2017/03/02 | 6,150 | 6,160 | 6,120 | 6,140 | 160,400 |
| 2017/03/01 | 6,020 | 6,120 | 6,020 | 6,090 | 165,700 |
| 2017/02/28 | 6,080 | 6,130 | 6,040 | 6,040 | 235,000 |
| 2017/02/27 | 5,970 | 6,050 | 5,960 | 6,020 | 191,200 |
| 2017/02/24 | 5,940 | 6,040 | 5,930 | 6,010 | 166,900 |
| 2017/02/23 | 5,920 | 5,970 | 5,910 | 5,960 | 115,200 |
| 2017/02/22 | 5,910 | 5,920 | 5,840 | 5,920 | 114,500 |
| 2017/02/21 | 5,830 | 5,910 | 5,820 | 5,910 | 128,100 |
| 2017/02/20 | 5,830 | 5,890 | 5,790 | 5,890 | 110,000 |
| 2017/02/17 | 5,860 | 5,920 | 5,820 | 5,900 | 151,300 |
| 2017/02/16 | 5,910 | 5,940 | 5,870 | 5,920 | 210,900 |
| 2017/02/15 | 5,830 | 5,870 | 5,790 | 5,870 | 297,800 |
| 2017/02/14 | 5,770 | 5,800 | 5,750 | 5,760 | 274,600 |
| 2017/02/13 | 5,670 | 5,730 | 5,660 | 5,700 | 170,700 |
| 2017/02/10 | 5,660 | 5,680 | 5,600 | 5,640 | 205,500 |
| 2017/02/09 | 5,490 | 5,560 | 5,480 | 5,560 | 273,400 |
| 2017/02/08 | 5,440 | 5,510 | 5,440 | 5,510 | 261,200 |
| 2017/02/07 | 5,560 | 5,570 | 5,410 | 5,470 | 394,000 |
| 2017/02/06 | 5,760 | 5,760 | 5,580 | 5,630 | 322,300 |
| 2017/02/03 | 5,710 | 5,760 | 5,700 | 5,740 | 176,200 |
| 2017/02/02 | 5,770 | 5,780 | 5,700 | 5,710 | 111,400 |
| 2017/02/01 | 5,700 | 5,770 | 5,690 | 5,730 | 146,600 |
| 2017/01/31 | 5,740 | 5,760 | 5,710 | 5,720 | 185,600 |
| 2017/01/30 | 5,810 | 5,820 | 5,730 | 5,800 | 166,700 |
| 2017/01/27 | 5,770 | 5,840 | 5,760 | 5,810 | 174,000 |
| 2017/01/26 | 5,830 | 5,850 | 5,750 | 5,810 | 195,400 |
| 2017/01/25 | 5,750 | 5,800 | 5,730 | 5,770 | 213,000 |
| 2017/01/24 | 5,840 | 5,860 | 5,780 | 5,800 | 196,200 |
| 2017/01/23 | 5,880 | 5,900 | 5,850 | 5,860 | 136,100 |
| 2017/01/20 | 5,950 | 6,000 | 5,930 | 5,950 | 123,700 |
| 2017/01/19 | 5,980 | 6,040 | 5,970 | 5,980 | 178,700 |
| 2017/01/18 | 5,970 | 6,000 | 5,900 | 5,950 | 255,700 |
| 2017/01/17 | 6,180 | 6,200 | 6,060 | 6,060 | 86,300 |
| 2017/01/16 | 6,220 | 6,250 | 6,160 | 6,180 | 77,300 |
| 2017/01/13 | 6,200 | 6,270 | 6,200 | 6,250 | 77,600 |
| 2017/01/12 | 6,240 | 6,300 | 6,160 | 6,180 | 132,200 |
| 2017/01/11 | 6,430 | 6,460 | 6,290 | 6,320 | 206,500 |
| 2017/01/10 | 6,480 | 6,580 | 6,390 | 6,410 | 271,400 |
| 2017/01/06 | 6,400 | 6,530 | 6,360 | 6,510 | 317,100 |
| 2017/01/05 | 6,320 | 6,380 | 6,300 | 6,370 | 134,200 |
| 2017/01/04 | 6,270 | 6,350 | 6,270 | 6,320 | 208,500 |