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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,905 | 4,945 | 4,860 | 4,865 | 125,400 |
| 2018/12/27 | 4,860 | 4,990 | 4,860 | 4,975 | 138,100 |
| 2018/12/26 | 4,670 | 4,790 | 4,670 | 4,765 | 154,500 |
| 2018/12/25 | 4,640 | 4,640 | 4,535 | 4,555 | 135,300 |
| 2018/12/21 | 4,870 | 4,900 | 4,825 | 4,850 | 181,400 |
| 2018/12/20 | 4,980 | 5,070 | 4,910 | 4,940 | 205,800 |
| 2018/12/19 | 5,100 | 5,100 | 5,040 | 5,080 | 126,700 |
| 2018/12/18 | 5,250 | 5,250 | 5,170 | 5,170 | 97,100 |
| 2018/12/17 | 5,330 | 5,340 | 5,270 | 5,300 | 96,200 |
| 2018/12/14 | 5,350 | 5,450 | 5,350 | 5,390 | 135,800 |
| 2018/12/13 | 5,390 | 5,460 | 5,370 | 5,410 | 116,700 |
| 2018/12/12 | 5,310 | 5,360 | 5,260 | 5,330 | 133,000 |
| 2018/12/11 | 5,340 | 5,370 | 5,200 | 5,220 | 116,400 |
| 2018/12/10 | 5,320 | 5,370 | 5,290 | 5,330 | 119,700 |
| 2018/12/07 | 5,390 | 5,490 | 5,340 | 5,480 | 165,400 |
| 2018/12/06 | 5,460 | 5,480 | 5,330 | 5,350 | 155,100 |
| 2018/12/05 | 5,530 | 5,550 | 5,490 | 5,510 | 156,500 |
| 2018/12/04 | 5,790 | 5,830 | 5,600 | 5,620 | 160,000 |
| 2018/12/03 | 5,890 | 5,930 | 5,810 | 5,830 | 105,900 |
| 2018/11/30 | 5,750 | 5,830 | 5,740 | 5,810 | 112,200 |
| 2018/11/29 | 5,780 | 5,840 | 5,730 | 5,750 | 96,700 |
| 2018/11/28 | 5,620 | 5,730 | 5,600 | 5,710 | 81,900 |
| 2018/11/27 | 5,590 | 5,660 | 5,580 | 5,610 | 84,000 |
| 2018/11/26 | 5,540 | 5,600 | 5,540 | 5,580 | 87,100 |
| 2018/11/22 | 5,500 | 5,590 | 5,500 | 5,590 | 55,500 |
| 2018/11/21 | 5,430 | 5,550 | 5,430 | 5,500 | 101,900 |
| 2018/11/20 | 5,540 | 5,620 | 5,490 | 5,490 | 202,800 |
| 2018/11/19 | 5,580 | 5,640 | 5,430 | 5,450 | 199,500 |
| 2018/11/16 | 5,540 | 5,670 | 5,510 | 5,520 | 174,900 |
| 2018/11/15 | 5,600 | 5,610 | 5,500 | 5,530 | 84,800 |
| 2018/11/14 | 5,700 | 5,720 | 5,630 | 5,640 | 99,000 |
| 2018/11/13 | 5,680 | 5,720 | 5,650 | 5,680 | 64,100 |
| 2018/11/12 | 5,780 | 5,860 | 5,780 | 5,810 | 42,500 |
| 2018/11/09 | 5,800 | 5,850 | 5,780 | 5,800 | 56,800 |
| 2018/11/08 | 5,850 | 5,850 | 5,770 | 5,780 | 68,000 |
| 2018/11/07 | 5,630 | 5,760 | 5,620 | 5,720 | 84,400 |
| 2018/11/06 | 5,670 | 5,800 | 5,670 | 5,700 | 76,800 |
| 2018/11/05 | 5,600 | 5,700 | 5,600 | 5,670 | 70,700 |
| 2018/11/02 | 5,600 | 5,670 | 5,560 | 5,650 | 84,400 |
| 2018/11/01 | 5,560 | 5,650 | 5,530 | 5,550 | 116,800 |
| 2018/10/31 | 5,510 | 5,670 | 5,510 | 5,660 | 94,000 |
| 2018/10/30 | 5,500 | 5,570 | 5,500 | 5,540 | 102,300 |
| 2018/10/29 | 5,660 | 5,710 | 5,510 | 5,520 | 76,200 |
| 2018/10/26 | 5,600 | 5,630 | 5,510 | 5,580 | 97,600 |
| 2018/10/25 | 5,750 | 5,790 | 5,610 | 5,620 | 99,200 |
| 2018/10/24 | 5,880 | 5,900 | 5,810 | 5,850 | 70,900 |
| 2018/10/23 | 5,890 | 5,890 | 5,760 | 5,780 | 84,600 |
| 2018/10/22 | 5,960 | 5,980 | 5,890 | 5,940 | 50,300 |
| 2018/10/19 | 5,900 | 5,980 | 5,890 | 5,970 | 92,100 |
| 2018/10/18 | 5,930 | 6,000 | 5,910 | 5,930 | 72,700 |
| 2018/10/17 | 5,870 | 5,960 | 5,810 | 5,930 | 83,500 |
| 2018/10/16 | 5,680 | 5,800 | 5,680 | 5,770 | 73,800 |
| 2018/10/15 | 5,760 | 5,840 | 5,690 | 5,720 | 102,500 |
| 2018/10/12 | 5,870 | 5,870 | 5,710 | 5,760 | 145,100 |
| 2018/10/11 | 5,840 | 5,880 | 5,760 | 5,810 | 119,300 |
| 2018/10/10 | 5,900 | 5,970 | 5,870 | 5,940 | 101,600 |
| 2018/10/09 | 5,930 | 5,990 | 5,820 | 5,840 | 102,000 |
| 2018/10/05 | 5,930 | 6,010 | 5,910 | 5,950 | 82,500 |
| 2018/10/04 | 6,040 | 6,050 | 5,940 | 5,950 | 99,600 |
| 2018/10/03 | 6,030 | 6,080 | 5,990 | 5,990 | 72,800 |
| 2018/10/02 | 5,990 | 6,060 | 5,940 | 6,040 | 108,700 |
| 2018/10/01 | 6,020 | 6,070 | 5,920 | 5,990 | 95,500 |
| 2018/09/28 | 6,050 | 6,100 | 6,010 | 6,040 | 65,300 |
| 2018/09/27 | 6,040 | 6,120 | 5,980 | 6,000 | 99,900 |
| 2018/09/26 | 6,020 | 6,070 | 5,960 | 6,070 | 85,300 |
| 2018/09/25 | 5,950 | 6,090 | 5,950 | 6,080 | 128,300 |
| 2018/09/21 | 5,830 | 5,990 | 5,740 | 5,930 | 173,700 |
| 2018/09/20 | 5,850 | 5,870 | 5,770 | 5,790 | 91,100 |
| 2018/09/19 | 5,840 | 5,890 | 5,800 | 5,870 | 92,300 |
| 2018/09/18 | 5,680 | 5,830 | 5,670 | 5,810 | 110,800 |
| 2018/09/14 | 5,670 | 5,730 | 5,650 | 5,680 | 117,700 |
| 2018/09/13 | 5,630 | 5,730 | 5,620 | 5,640 | 73,800 |
| 2018/09/12 | 5,570 | 5,650 | 5,540 | 5,600 | 105,400 |
| 2018/09/11 | 5,570 | 5,650 | 5,570 | 5,620 | 89,400 |
| 2018/09/10 | 5,620 | 5,680 | 5,590 | 5,630 | 96,600 |
| 2018/09/07 | 5,550 | 5,680 | 5,540 | 5,590 | 93,300 |
| 2018/09/06 | 5,660 | 5,670 | 5,580 | 5,590 | 95,400 |
| 2018/09/05 | 5,670 | 5,750 | 5,650 | 5,700 | 79,100 |
| 2018/09/04 | 5,660 | 5,700 | 5,620 | 5,670 | 55,800 |
| 2018/09/03 | 5,640 | 5,670 | 5,610 | 5,660 | 51,100 |
| 2018/08/31 | 5,600 | 5,740 | 5,590 | 5,710 | 146,700 |
| 2018/08/30 | 5,670 | 5,670 | 5,600 | 5,630 | 99,100 |
| 2018/08/29 | 5,580 | 5,610 | 5,540 | 5,590 | 75,800 |
| 2018/08/28 | 5,600 | 5,600 | 5,510 | 5,530 | 67,400 |
| 2018/08/27 | 5,530 | 5,600 | 5,500 | 5,570 | 109,900 |
| 2018/08/24 | 5,530 | 5,530 | 5,480 | 5,500 | 42,700 |
| 2018/08/23 | 5,380 | 5,500 | 5,380 | 5,490 | 126,100 |
| 2018/08/22 | 5,370 | 5,470 | 5,360 | 5,430 | 95,000 |
| 2018/08/21 | 5,300 | 5,390 | 5,300 | 5,350 | 79,900 |
| 2018/08/20 | 5,390 | 5,390 | 5,300 | 5,350 | 82,900 |
| 2018/08/17 | 5,300 | 5,340 | 5,260 | 5,330 | 99,800 |
| 2018/08/16 | 5,430 | 5,440 | 5,310 | 5,330 | 173,500 |
| 2018/08/15 | 5,510 | 5,510 | 5,440 | 5,460 | 84,600 |
| 2018/08/14 | 5,510 | 5,580 | 5,490 | 5,530 | 92,200 |
| 2018/08/13 | 5,450 | 5,480 | 5,430 | 5,460 | 74,000 |
| 2018/08/10 | 5,450 | 5,490 | 5,430 | 5,460 | 80,400 |
| 2018/08/09 | 5,480 | 5,500 | 5,460 | 5,470 | 59,500 |
| 2018/08/08 | 5,520 | 5,560 | 5,470 | 5,510 | 90,400 |
| 2018/08/07 | 5,530 | 5,580 | 5,480 | 5,560 | 63,500 |
| 2018/08/06 | 5,600 | 5,620 | 5,540 | 5,580 | 122,300 |
| 2018/08/03 | 5,580 | 5,580 | 5,490 | 5,540 | 89,100 |
| 2018/08/02 | 5,590 | 5,630 | 5,500 | 5,560 | 202,300 |
| 2018/08/01 | 5,760 | 5,870 | 5,540 | 5,590 | 284,700 |
| 2018/07/31 | 5,740 | 5,810 | 5,710 | 5,790 | 128,700 |
| 2018/07/30 | 5,740 | 5,810 | 5,710 | 5,770 | 114,400 |
| 2018/07/27 | 5,820 | 5,850 | 5,760 | 5,830 | 72,500 |
| 2018/07/26 | 5,740 | 5,830 | 5,740 | 5,810 | 75,300 |
| 2018/07/25 | 5,810 | 5,840 | 5,710 | 5,720 | 87,200 |
| 2018/07/24 | 5,870 | 5,880 | 5,790 | 5,790 | 82,100 |
| 2018/07/23 | 5,770 | 5,830 | 5,770 | 5,790 | 80,100 |
| 2018/07/20 | 5,750 | 5,760 | 5,680 | 5,740 | 124,000 |
| 2018/07/19 | 5,850 | 5,880 | 5,710 | 5,730 | 95,000 |
| 2018/07/18 | 5,790 | 5,790 | 5,730 | 5,750 | 52,700 |
| 2018/07/17 | 5,600 | 5,810 | 5,600 | 5,770 | 141,300 |
| 2018/07/13 | 5,540 | 5,600 | 5,510 | 5,580 | 71,400 |
| 2018/07/12 | 5,500 | 5,610 | 5,500 | 5,540 | 108,300 |
| 2018/07/11 | 5,630 | 5,670 | 5,500 | 5,500 | 198,100 |
| 2018/07/10 | 5,720 | 5,770 | 5,670 | 5,680 | 121,300 |
| 2018/07/09 | 5,700 | 5,720 | 5,650 | 5,680 | 78,000 |
| 2018/07/06 | 5,610 | 5,780 | 5,530 | 5,690 | 302,900 |
| 2018/07/05 | 5,770 | 5,810 | 5,750 | 5,770 | 146,200 |
| 2018/07/04 | 5,650 | 5,760 | 5,640 | 5,740 | 103,700 |
| 2018/07/03 | 5,660 | 5,720 | 5,650 | 5,700 | 81,600 |
| 2018/07/02 | 5,690 | 5,760 | 5,640 | 5,650 | 115,900 |
| 2018/06/29 | 5,700 | 5,750 | 5,680 | 5,690 | 139,000 |
| 2018/06/28 | 5,850 | 5,860 | 5,710 | 5,720 | 137,500 |
| 2018/06/27 | 5,870 | 5,970 | 5,870 | 5,930 | 99,900 |
| 2018/06/26 | 5,840 | 5,880 | 5,780 | 5,850 | 83,000 |
| 2018/06/25 | 5,890 | 5,900 | 5,760 | 5,810 | 91,900 |
| 2018/06/22 | 5,810 | 5,920 | 5,810 | 5,890 | 110,200 |
| 2018/06/21 | 5,840 | 5,910 | 5,800 | 5,810 | 163,800 |
| 2018/06/20 | 5,870 | 5,920 | 5,800 | 5,880 | 142,100 |
| 2018/06/19 | 5,840 | 5,870 | 5,780 | 5,830 | 116,100 |
| 2018/06/18 | 5,850 | 5,920 | 5,820 | 5,850 | 112,500 |
| 2018/06/15 | 5,860 | 5,940 | 5,850 | 5,850 | 136,900 |
| 2018/06/14 | 5,820 | 5,880 | 5,780 | 5,820 | 95,600 |
| 2018/06/13 | 5,810 | 5,910 | 5,810 | 5,820 | 100,800 |
| 2018/06/12 | 5,740 | 5,810 | 5,720 | 5,810 | 93,900 |
| 2018/06/11 | 5,780 | 5,810 | 5,710 | 5,770 | 78,300 |
| 2018/06/08 | 5,790 | 5,830 | 5,750 | 5,780 | 136,400 |
| 2018/06/07 | 5,730 | 5,750 | 5,690 | 5,750 | 103,800 |
| 2018/06/06 | 5,710 | 5,780 | 5,710 | 5,730 | 103,800 |
| 2018/06/05 | 5,730 | 5,760 | 5,660 | 5,750 | 190,800 |
| 2018/06/04 | 5,970 | 6,050 | 5,720 | 5,750 | 313,300 |
| 2018/06/01 | 6,020 | 6,120 | 5,990 | 6,070 | 79,900 |
| 2018/05/31 | 5,980 | 6,060 | 5,970 | 6,030 | 112,100 |
| 2018/05/30 | 6,000 | 6,050 | 5,990 | 6,010 | 97,000 |
| 2018/05/29 | 6,030 | 6,100 | 6,010 | 6,050 | 64,100 |
| 2018/05/28 | 6,100 | 6,110 | 6,010 | 6,030 | 87,600 |
| 2018/05/25 | 6,150 | 6,200 | 6,090 | 6,100 | 147,100 |
| 2018/05/24 | 6,200 | 6,280 | 6,190 | 6,220 | 111,700 |
| 2018/05/23 | 6,130 | 6,220 | 6,130 | 6,200 | 93,000 |
| 2018/05/22 | 6,130 | 6,190 | 6,110 | 6,180 | 67,100 |
| 2018/05/21 | 6,160 | 6,170 | 6,120 | 6,130 | 70,300 |
| 2018/05/18 | 6,090 | 6,170 | 6,020 | 6,160 | 164,800 |
| 2018/05/17 | 6,270 | 6,310 | 6,090 | 6,150 | 169,700 |
| 2018/05/16 | 6,300 | 6,400 | 6,110 | 6,200 | 231,100 |
| 2018/05/15 | 6,300 | 6,450 | 6,290 | 6,380 | 105,000 |
| 2018/05/14 | 6,270 | 6,320 | 6,170 | 6,230 | 140,700 |
| 2018/05/11 | 6,180 | 6,310 | 6,180 | 6,270 | 131,500 |
| 2018/05/10 | 6,270 | 6,410 | 6,080 | 6,160 | 194,700 |
| 2018/05/09 | 6,500 | 6,600 | 6,080 | 6,250 | 335,200 |
| 2018/05/08 | 6,400 | 6,500 | 6,310 | 6,420 | 100,900 |
| 2018/05/07 | 6,310 | 6,390 | 6,310 | 6,390 | 81,500 |
| 2018/05/02 | 6,530 | 6,540 | 6,410 | 6,460 | 81,400 |
| 2018/05/01 | 6,480 | 6,500 | 6,430 | 6,490 | 50,100 |
| 2018/04/27 | 6,530 | 6,540 | 6,460 | 6,480 | 76,200 |
| 2018/04/26 | 6,510 | 6,540 | 6,450 | 6,480 | 72,500 |
| 2018/04/25 | 6,410 | 6,520 | 6,400 | 6,460 | 82,200 |
| 2018/04/24 | 6,330 | 6,430 | 6,330 | 6,430 | 73,200 |
| 2018/04/23 | 6,420 | 6,430 | 6,350 | 6,380 | 79,100 |
| 2018/04/20 | 6,370 | 6,440 | 6,370 | 6,390 | 73,500 |
| 2018/04/19 | 6,450 | 6,460 | 6,340 | 6,390 | 90,000 |
| 2018/04/18 | 6,430 | 6,480 | 6,420 | 6,450 | 73,200 |
| 2018/04/17 | 6,350 | 6,480 | 6,350 | 6,410 | 85,200 |
| 2018/04/16 | 6,270 | 6,440 | 6,260 | 6,430 | 100,300 |
| 2018/04/13 | 6,390 | 6,420 | 6,260 | 6,270 | 100,200 |
| 2018/04/12 | 6,360 | 6,430 | 6,340 | 6,360 | 81,300 |
| 2018/04/11 | 6,410 | 6,450 | 6,290 | 6,350 | 125,700 |
| 2018/04/10 | 6,430 | 6,550 | 6,410 | 6,430 | 132,400 |
| 2018/04/09 | 6,500 | 6,560 | 6,450 | 6,500 | 123,300 |
| 2018/04/06 | 6,400 | 6,500 | 6,350 | 6,470 | 147,700 |
| 2018/04/05 | 6,400 | 6,450 | 6,370 | 6,420 | 201,400 |
| 2018/04/04 | 6,300 | 6,320 | 6,230 | 6,310 | 99,300 |
| 2018/04/03 | 6,140 | 6,300 | 6,100 | 6,270 | 121,000 |
| 2018/04/02 | 6,300 | 6,300 | 6,220 | 6,230 | 92,400 |
| 2018/03/30 | 6,300 | 6,340 | 6,210 | 6,280 | 103,300 |
| 2018/03/29 | 6,280 | 6,310 | 6,160 | 6,240 | 108,200 |
| 2018/03/28 | 6,120 | 6,250 | 6,120 | 6,230 | 125,800 |
| 2018/03/27 | 6,140 | 6,270 | 6,140 | 6,260 | 193,200 |
| 2018/03/26 | 5,900 | 6,070 | 5,900 | 6,070 | 198,600 |
| 2018/03/23 | 6,010 | 6,050 | 5,850 | 5,860 | 123,300 |
| 2018/03/22 | 5,900 | 6,130 | 5,900 | 6,110 | 166,800 |
| 2018/03/20 | 5,960 | 5,960 | 5,900 | 5,940 | 80,300 |
| 2018/03/19 | 6,000 | 6,050 | 5,970 | 5,990 | 95,100 |
| 2018/03/16 | 6,070 | 6,130 | 6,010 | 6,020 | 146,100 |
| 2018/03/15 | 6,150 | 6,200 | 6,100 | 6,140 | 123,400 |
| 2018/03/14 | 6,180 | 6,220 | 6,140 | 6,180 | 105,400 |
| 2018/03/13 | 6,100 | 6,180 | 6,080 | 6,180 | 84,100 |
| 2018/03/12 | 6,120 | 6,190 | 6,050 | 6,110 | 119,100 |
| 2018/03/09 | 6,050 | 6,090 | 5,960 | 6,020 | 155,100 |
| 2018/03/08 | 5,960 | 5,980 | 5,930 | 5,960 | 81,200 |
| 2018/03/07 | 5,810 | 6,000 | 5,800 | 5,900 | 160,900 |
| 2018/03/06 | 5,860 | 5,910 | 5,790 | 5,810 | 150,100 |
| 2018/03/05 | 5,870 | 5,990 | 5,810 | 5,860 | 217,600 |
| 2018/03/02 | 6,000 | 6,080 | 5,920 | 5,950 | 174,200 |
| 2018/03/01 | 6,010 | 6,110 | 5,980 | 6,090 | 136,100 |
| 2018/02/28 | 5,980 | 6,110 | 5,950 | 6,060 | 182,600 |
| 2018/02/27 | 6,050 | 6,090 | 5,990 | 6,000 | 122,700 |
| 2018/02/26 | 5,990 | 6,080 | 5,970 | 6,030 | 123,300 |
| 2018/02/23 | 5,940 | 6,000 | 5,940 | 5,990 | 83,000 |
| 2018/02/22 | 6,010 | 6,010 | 5,920 | 5,940 | 107,700 |
| 2018/02/21 | 6,090 | 6,130 | 6,030 | 6,070 | 220,700 |
| 2018/02/20 | 6,150 | 6,260 | 6,130 | 6,180 | 180,400 |
| 2018/02/19 | 6,190 | 6,370 | 6,120 | 6,190 | 231,200 |
| 2018/02/16 | 5,840 | 6,120 | 5,840 | 6,120 | 630,200 |
| 2018/02/15 | 5,630 | 5,630 | 5,530 | 5,550 | 90,000 |
| 2018/02/14 | 5,540 | 5,620 | 5,540 | 5,580 | 150,400 |
| 2018/02/13 | 5,640 | 5,650 | 5,500 | 5,500 | 108,000 |
| 2018/02/09 | 5,500 | 5,640 | 5,500 | 5,630 | 154,300 |
| 2018/02/08 | 5,600 | 5,680 | 5,600 | 5,660 | 108,800 |
| 2018/02/07 | 5,600 | 5,730 | 5,590 | 5,590 | 145,600 |
| 2018/02/06 | 5,600 | 5,610 | 5,430 | 5,500 | 207,400 |
| 2018/02/05 | 5,810 | 5,830 | 5,710 | 5,720 | 151,500 |
| 2018/02/02 | 5,840 | 5,950 | 5,800 | 5,910 | 166,600 |
| 2018/02/01 | 5,720 | 5,960 | 5,720 | 5,850 | 241,300 |
| 2018/01/31 | 5,770 | 5,790 | 5,710 | 5,720 | 110,600 |
| 2018/01/30 | 5,870 | 5,890 | 5,770 | 5,810 | 168,100 |
| 2018/01/29 | 5,910 | 5,910 | 5,830 | 5,880 | 112,600 |
| 2018/01/26 | 5,950 | 5,980 | 5,900 | 5,910 | 119,600 |
| 2018/01/25 | 5,940 | 5,950 | 5,880 | 5,900 | 66,100 |
| 2018/01/24 | 5,870 | 5,950 | 5,860 | 5,940 | 107,100 |
| 2018/01/23 | 5,850 | 5,880 | 5,830 | 5,870 | 73,900 |
| 2018/01/22 | 5,780 | 5,850 | 5,760 | 5,850 | 104,900 |
| 2018/01/19 | 5,790 | 5,800 | 5,720 | 5,730 | 74,700 |
| 2018/01/18 | 5,810 | 5,840 | 5,680 | 5,700 | 212,000 |
| 2018/01/17 | 5,730 | 5,740 | 5,710 | 5,710 | 85,400 |
| 2018/01/16 | 5,760 | 5,780 | 5,720 | 5,740 | 47,600 |
| 2018/01/15 | 5,820 | 5,820 | 5,720 | 5,740 | 86,900 |
| 2018/01/12 | 5,830 | 5,840 | 5,790 | 5,810 | 104,300 |
| 2018/01/11 | 5,880 | 5,900 | 5,810 | 5,850 | 93,700 |
| 2018/01/10 | 5,910 | 5,920 | 5,860 | 5,890 | 89,300 |
| 2018/01/09 | 5,890 | 5,900 | 5,860 | 5,900 | 75,200 |
| 2018/01/05 | 5,880 | 5,900 | 5,820 | 5,890 | 134,200 |
| 2018/01/04 | 5,880 | 5,910 | 5,830 | 5,880 | 147,200 |