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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,970 | 6,060 | 5,950 | 6,040 | 59,900 |
| 2019/12/27 | 6,070 | 6,100 | 6,060 | 6,070 | 42,400 |
| 2019/12/26 | 6,010 | 6,080 | 6,000 | 6,080 | 53,500 |
| 2019/12/25 | 6,060 | 6,060 | 5,990 | 6,010 | 36,500 |
| 2019/12/24 | 6,070 | 6,080 | 6,000 | 6,040 | 49,600 |
| 2019/12/23 | 6,080 | 6,080 | 6,000 | 6,030 | 44,400 |
| 2019/12/20 | 6,160 | 6,160 | 6,050 | 6,100 | 80,000 |
| 2019/12/19 | 6,110 | 6,180 | 6,110 | 6,150 | 70,900 |
| 2019/12/18 | 6,100 | 6,110 | 6,050 | 6,110 | 97,900 |
| 2019/12/17 | 6,100 | 6,130 | 6,060 | 6,120 | 74,600 |
| 2019/12/16 | 6,040 | 6,150 | 6,030 | 6,080 | 100,800 |
| 2019/12/13 | 6,030 | 6,110 | 6,020 | 6,030 | 183,900 |
| 2019/12/12 | 5,960 | 5,980 | 5,910 | 5,930 | 72,900 |
| 2019/12/11 | 6,000 | 6,040 | 5,960 | 5,970 | 59,000 |
| 2019/12/10 | 6,010 | 6,020 | 5,960 | 6,000 | 87,700 |
| 2019/12/09 | 6,000 | 6,020 | 5,970 | 6,010 | 62,100 |
| 2019/12/06 | 5,940 | 5,990 | 5,930 | 5,970 | 56,100 |
| 2019/12/05 | 5,970 | 5,980 | 5,920 | 5,980 | 80,800 |
| 2019/12/04 | 5,890 | 5,970 | 5,880 | 5,940 | 75,700 |
| 2019/12/03 | 5,890 | 5,970 | 5,870 | 5,910 | 95,200 |
| 2019/12/02 | 5,930 | 5,980 | 5,910 | 5,970 | 78,800 |
| 2019/11/29 | 5,910 | 5,960 | 5,880 | 5,890 | 94,300 |
| 2019/11/28 | 5,890 | 5,900 | 5,830 | 5,880 | 72,300 |
| 2019/11/27 | 5,860 | 5,900 | 5,860 | 5,860 | 54,100 |
| 2019/11/26 | 5,900 | 5,900 | 5,820 | 5,850 | 153,100 |
| 2019/11/25 | 5,850 | 5,880 | 5,820 | 5,860 | 46,300 |
| 2019/11/22 | 5,890 | 5,900 | 5,840 | 5,850 | 79,500 |
| 2019/11/21 | 5,850 | 5,880 | 5,780 | 5,860 | 76,600 |
| 2019/11/20 | 5,870 | 5,880 | 5,810 | 5,870 | 95,300 |
| 2019/11/19 | 5,790 | 5,900 | 5,790 | 5,820 | 65,900 |
| 2019/11/18 | 5,850 | 5,870 | 5,820 | 5,850 | 68,300 |
| 2019/11/15 | 5,750 | 5,850 | 5,730 | 5,830 | 86,500 |
| 2019/11/14 | 5,750 | 5,820 | 5,720 | 5,730 | 69,300 |
| 2019/11/13 | 5,880 | 5,890 | 5,770 | 5,770 | 116,200 |
| 2019/11/12 | 5,880 | 5,930 | 5,870 | 5,910 | 72,600 |
| 2019/11/11 | 5,940 | 5,960 | 5,860 | 5,930 | 105,500 |
| 2019/11/08 | 5,820 | 5,910 | 5,800 | 5,850 | 159,700 |
| 2019/11/07 | 5,530 | 5,970 | 5,530 | 5,720 | 316,000 |
| 2019/11/06 | 5,480 | 5,510 | 5,390 | 5,430 | 127,500 |
| 2019/11/05 | 5,350 | 5,470 | 5,320 | 5,470 | 98,100 |
| 2019/11/01 | 5,310 | 5,310 | 5,270 | 5,290 | 58,200 |
| 2019/10/31 | 5,390 | 5,390 | 5,310 | 5,320 | 71,300 |
| 2019/10/30 | 5,360 | 5,410 | 5,330 | 5,350 | 106,100 |
| 2019/10/29 | 5,360 | 5,420 | 5,350 | 5,360 | 76,400 |
| 2019/10/28 | 5,350 | 5,350 | 5,300 | 5,310 | 73,100 |
| 2019/10/25 | 5,310 | 5,330 | 5,260 | 5,330 | 124,300 |
| 2019/10/24 | 5,280 | 5,280 | 5,230 | 5,260 | 65,200 |
| 2019/10/23 | 5,160 | 5,220 | 5,140 | 5,210 | 100,200 |
| 2019/10/21 | 5,140 | 5,160 | 5,100 | 5,110 | 58,900 |
| 2019/10/18 | 5,150 | 5,170 | 5,090 | 5,090 | 78,800 |
| 2019/10/17 | 5,110 | 5,140 | 5,090 | 5,110 | 84,300 |
| 2019/10/16 | 5,090 | 5,140 | 5,070 | 5,100 | 92,500 |
| 2019/10/15 | 4,990 | 5,060 | 4,990 | 5,020 | 79,300 |
| 2019/10/11 | 4,930 | 4,930 | 4,875 | 4,910 | 76,600 |
| 2019/10/10 | 4,900 | 4,925 | 4,835 | 4,925 | 75,000 |
| 2019/10/09 | 4,900 | 4,970 | 4,890 | 4,940 | 100,700 |
| 2019/10/08 | 4,915 | 4,955 | 4,915 | 4,940 | 103,000 |
| 2019/10/07 | 4,915 | 4,945 | 4,905 | 4,925 | 75,100 |
| 2019/10/04 | 4,845 | 4,930 | 4,810 | 4,905 | 103,600 |
| 2019/10/03 | 4,960 | 4,975 | 4,845 | 4,880 | 179,100 |
| 2019/10/02 | 5,030 | 5,100 | 5,020 | 5,040 | 70,800 |
| 2019/10/01 | 5,030 | 5,090 | 5,020 | 5,060 | 89,200 |
| 2019/09/30 | 5,000 | 5,060 | 4,995 | 5,010 | 99,500 |
| 2019/09/27 | 5,040 | 5,090 | 4,990 | 5,070 | 141,100 |
| 2019/09/26 | 5,090 | 5,090 | 5,030 | 5,070 | 154,200 |
| 2019/09/25 | 5,110 | 5,130 | 5,070 | 5,120 | 85,700 |
| 2019/09/24 | 5,100 | 5,150 | 5,060 | 5,070 | 107,100 |
| 2019/09/20 | 5,080 | 5,090 | 5,030 | 5,040 | 166,400 |
| 2019/09/19 | 5,070 | 5,160 | 5,060 | 5,080 | 167,800 |
| 2019/09/18 | 5,170 | 5,170 | 5,020 | 5,020 | 131,700 |
| 2019/09/17 | 5,080 | 5,160 | 5,070 | 5,150 | 106,800 |
| 2019/09/13 | 5,130 | 5,140 | 5,060 | 5,120 | 163,400 |
| 2019/09/12 | 5,060 | 5,150 | 5,030 | 5,110 | 133,200 |
| 2019/09/11 | 5,060 | 5,100 | 5,030 | 5,060 | 162,100 |
| 2019/09/10 | 5,050 | 5,100 | 5,020 | 5,060 | 79,100 |
| 2019/09/09 | 5,030 | 5,080 | 5,030 | 5,080 | 61,800 |
| 2019/09/06 | 5,090 | 5,090 | 5,020 | 5,030 | 44,800 |
| 2019/09/05 | 5,090 | 5,130 | 5,080 | 5,090 | 82,500 |
| 2019/09/04 | 5,050 | 5,090 | 5,040 | 5,070 | 51,400 |
| 2019/09/03 | 5,030 | 5,100 | 5,010 | 5,080 | 68,100 |
| 2019/09/02 | 5,070 | 5,090 | 5,010 | 5,030 | 78,800 |
| 2019/08/30 | 5,120 | 5,130 | 5,070 | 5,090 | 79,200 |
| 2019/08/29 | 5,050 | 5,070 | 4,980 | 5,060 | 64,600 |
| 2019/08/28 | 5,090 | 5,090 | 4,995 | 5,030 | 113,200 |
| 2019/08/27 | 5,010 | 5,090 | 5,010 | 5,050 | 139,700 |
| 2019/08/26 | 4,865 | 4,975 | 4,865 | 4,950 | 114,600 |
| 2019/08/23 | 5,000 | 5,020 | 4,970 | 4,995 | 91,200 |
| 2019/08/22 | 4,980 | 4,995 | 4,945 | 4,990 | 103,500 |
| 2019/08/21 | 4,985 | 5,010 | 4,950 | 4,975 | 104,100 |
| 2019/08/20 | 4,895 | 4,960 | 4,880 | 4,960 | 100,900 |
| 2019/08/19 | 4,865 | 4,890 | 4,845 | 4,880 | 75,500 |
| 2019/08/16 | 4,760 | 4,880 | 4,750 | 4,830 | 160,400 |
| 2019/08/15 | 4,725 | 4,745 | 4,695 | 4,725 | 85,900 |
| 2019/08/14 | 4,820 | 4,840 | 4,760 | 4,800 | 96,200 |
| 2019/08/13 | 4,810 | 4,880 | 4,785 | 4,805 | 153,200 |
| 2019/08/09 | 4,865 | 4,900 | 4,810 | 4,815 | 64,800 |
| 2019/08/08 | 4,895 | 4,910 | 4,800 | 4,815 | 73,300 |
| 2019/08/07 | 4,890 | 4,940 | 4,850 | 4,885 | 100,400 |
| 2019/08/06 | 4,880 | 4,930 | 4,810 | 4,930 | 158,700 |
| 2019/08/05 | 5,100 | 5,140 | 4,905 | 4,970 | 141,600 |
| 2019/08/02 | 5,200 | 5,280 | 5,080 | 5,150 | 158,100 |
| 2019/08/01 | 5,310 | 5,520 | 5,110 | 5,200 | 271,400 |
| 2019/07/31 | 5,280 | 5,370 | 5,270 | 5,310 | 80,500 |
| 2019/07/30 | 5,240 | 5,360 | 5,210 | 5,340 | 123,500 |
| 2019/07/29 | 5,470 | 5,490 | 5,250 | 5,290 | 147,300 |
| 2019/07/26 | 5,410 | 5,480 | 5,400 | 5,440 | 73,000 |
| 2019/07/25 | 5,430 | 5,450 | 5,410 | 5,410 | 65,800 |
| 2019/07/24 | 5,430 | 5,440 | 5,380 | 5,420 | 92,400 |
| 2019/07/23 | 5,420 | 5,480 | 5,400 | 5,430 | 74,500 |
| 2019/07/22 | 5,380 | 5,440 | 5,380 | 5,390 | 96,100 |
| 2019/07/19 | 5,250 | 5,490 | 5,250 | 5,450 | 132,600 |
| 2019/07/18 | 5,410 | 5,420 | 5,300 | 5,330 | 131,500 |
| 2019/07/17 | 5,440 | 5,470 | 5,400 | 5,440 | 110,200 |
| 2019/07/16 | 5,470 | 5,530 | 5,450 | 5,500 | 84,500 |
| 2019/07/12 | 5,480 | 5,520 | 5,460 | 5,480 | 102,200 |
| 2019/07/11 | 5,530 | 5,610 | 5,530 | 5,560 | 115,400 |
| 2019/07/10 | 5,450 | 5,550 | 5,410 | 5,520 | 157,800 |
| 2019/07/09 | 5,390 | 5,470 | 5,390 | 5,420 | 115,600 |
| 2019/07/08 | 5,370 | 5,420 | 5,370 | 5,370 | 78,700 |
| 2019/07/05 | 5,380 | 5,430 | 5,380 | 5,420 | 80,400 |
| 2019/07/04 | 5,490 | 5,520 | 5,330 | 5,360 | 206,100 |
| 2019/07/03 | 5,420 | 5,510 | 5,420 | 5,480 | 122,700 |
| 2019/07/02 | 5,300 | 5,460 | 5,300 | 5,440 | 168,300 |
| 2019/07/01 | 5,160 | 5,300 | 5,160 | 5,290 | 193,600 |
| 2019/06/28 | 5,010 | 5,080 | 5,010 | 5,040 | 121,600 |
| 2019/06/27 | 5,050 | 5,050 | 5,000 | 5,050 | 216,100 |
| 2019/06/26 | 5,080 | 5,130 | 5,030 | 5,110 | 105,900 |
| 2019/06/25 | 5,190 | 5,240 | 5,120 | 5,150 | 116,500 |
| 2019/06/24 | 5,240 | 5,240 | 5,120 | 5,140 | 146,100 |
| 2019/06/21 | 5,310 | 5,310 | 5,200 | 5,220 | 191,500 |
| 2019/06/20 | 5,330 | 5,370 | 5,260 | 5,280 | 128,800 |
| 2019/06/19 | 5,240 | 5,340 | 5,230 | 5,280 | 185,200 |
| 2019/06/18 | 5,240 | 5,280 | 5,200 | 5,200 | 100,800 |
| 2019/06/17 | 5,230 | 5,270 | 5,190 | 5,190 | 80,800 |
| 2019/06/14 | 5,220 | 5,240 | 5,200 | 5,240 | 168,100 |
| 2019/06/13 | 5,250 | 5,280 | 5,210 | 5,270 | 126,200 |
| 2019/06/12 | 5,290 | 5,330 | 5,260 | 5,280 | 118,900 |
| 2019/06/11 | 5,360 | 5,360 | 5,310 | 5,330 | 83,400 |
| 2019/06/10 | 5,370 | 5,380 | 5,330 | 5,360 | 76,900 |
| 2019/06/07 | 5,260 | 5,320 | 5,240 | 5,310 | 91,200 |
| 2019/06/06 | 5,190 | 5,310 | 5,170 | 5,260 | 103,800 |
| 2019/06/05 | 5,180 | 5,230 | 5,140 | 5,200 | 116,900 |
| 2019/06/04 | 5,180 | 5,220 | 5,130 | 5,150 | 120,500 |
| 2019/06/03 | 5,040 | 5,150 | 5,040 | 5,120 | 111,700 |
| 2019/05/31 | 5,150 | 5,220 | 5,140 | 5,140 | 99,300 |
| 2019/05/30 | 5,140 | 5,150 | 5,080 | 5,150 | 97,700 |
| 2019/05/29 | 5,200 | 5,260 | 5,160 | 5,210 | 110,900 |
| 2019/05/28 | 5,200 | 5,210 | 5,140 | 5,210 | 116,000 |
| 2019/05/27 | 5,150 | 5,210 | 5,130 | 5,200 | 73,700 |
| 2019/05/24 | 5,150 | 5,190 | 5,140 | 5,160 | 115,600 |
| 2019/05/23 | 5,080 | 5,230 | 5,080 | 5,190 | 120,100 |
| 2019/05/22 | 5,070 | 5,110 | 5,050 | 5,080 | 69,900 |
| 2019/05/21 | 5,030 | 5,100 | 5,030 | 5,070 | 78,300 |
| 2019/05/20 | 5,080 | 5,100 | 5,050 | 5,090 | 92,100 |
| 2019/05/17 | 5,050 | 5,050 | 5,000 | 5,040 | 57,200 |
| 2019/05/16 | 4,885 | 5,020 | 4,855 | 5,010 | 111,300 |
| 2019/05/15 | 4,905 | 4,915 | 4,790 | 4,845 | 135,300 |
| 2019/05/14 | 4,805 | 4,970 | 4,805 | 4,950 | 111,400 |
| 2019/05/13 | 4,855 | 4,985 | 4,795 | 4,935 | 138,900 |
| 2019/05/10 | 4,700 | 5,090 | 4,700 | 4,855 | 243,400 |
| 2019/05/09 | 4,715 | 4,955 | 4,655 | 4,705 | 268,800 |
| 2019/05/08 | 4,750 | 4,775 | 4,725 | 4,760 | 123,800 |
| 2019/05/07 | 4,810 | 4,860 | 4,785 | 4,835 | 97,100 |
| 2019/04/26 | 4,740 | 4,765 | 4,735 | 4,745 | 57,500 |
| 2019/04/25 | 4,740 | 4,780 | 4,735 | 4,760 | 54,900 |
| 2019/04/24 | 4,800 | 4,815 | 4,735 | 4,740 | 78,400 |
| 2019/04/23 | 4,750 | 4,775 | 4,725 | 4,730 | 38,500 |
| 2019/04/22 | 4,670 | 4,745 | 4,640 | 4,735 | 49,600 |
| 2019/04/19 | 4,770 | 4,780 | 4,690 | 4,715 | 108,800 |
| 2019/04/18 | 4,790 | 4,795 | 4,670 | 4,680 | 104,000 |
| 2019/04/17 | 4,800 | 4,835 | 4,790 | 4,820 | 78,100 |
| 2019/04/16 | 4,850 | 4,865 | 4,810 | 4,820 | 113,400 |
| 2019/04/15 | 4,905 | 4,950 | 4,875 | 4,880 | 102,100 |
| 2019/04/12 | 4,955 | 4,955 | 4,890 | 4,905 | 73,900 |
| 2019/04/11 | 4,930 | 5,000 | 4,930 | 4,960 | 109,700 |
| 2019/04/10 | 4,890 | 4,900 | 4,855 | 4,875 | 99,400 |
| 2019/04/09 | 4,980 | 4,990 | 4,945 | 4,960 | 89,400 |
| 2019/04/08 | 5,010 | 5,020 | 4,965 | 4,995 | 65,700 |
| 2019/04/05 | 5,010 | 5,030 | 5,000 | 5,000 | 60,300 |
| 2019/04/04 | 5,030 | 5,060 | 5,010 | 5,030 | 71,300 |
| 2019/04/03 | 5,110 | 5,120 | 5,060 | 5,060 | 95,700 |
| 2019/04/02 | 5,160 | 5,210 | 5,120 | 5,150 | 103,800 |
| 2019/04/01 | 5,180 | 5,190 | 5,100 | 5,130 | 112,600 |
| 2019/03/29 | 5,070 | 5,110 | 5,010 | 5,030 | 97,000 |
| 2019/03/28 | 5,220 | 5,220 | 5,080 | 5,100 | 66,100 |
| 2019/03/27 | 5,270 | 5,310 | 5,240 | 5,280 | 81,200 |
| 2019/03/26 | 5,110 | 5,310 | 5,110 | 5,310 | 129,300 |
| 2019/03/25 | 5,140 | 5,160 | 5,060 | 5,070 | 91,500 |
| 2019/03/22 | 5,350 | 5,350 | 5,240 | 5,280 | 67,600 |
| 2019/03/20 | 5,370 | 5,390 | 5,310 | 5,340 | 58,400 |
| 2019/03/19 | 5,390 | 5,390 | 5,300 | 5,360 | 71,200 |
| 2019/03/18 | 5,410 | 5,410 | 5,330 | 5,360 | 59,100 |
| 2019/03/15 | 5,360 | 5,490 | 5,340 | 5,380 | 147,100 |
| 2019/03/14 | 5,410 | 5,430 | 5,330 | 5,340 | 70,600 |
| 2019/03/13 | 5,300 | 5,410 | 5,300 | 5,410 | 157,800 |
| 2019/03/12 | 5,280 | 5,320 | 5,270 | 5,300 | 73,100 |
| 2019/03/11 | 5,210 | 5,270 | 5,200 | 5,240 | 62,600 |
| 2019/03/08 | 5,260 | 5,300 | 5,200 | 5,200 | 86,800 |
| 2019/03/07 | 5,300 | 5,340 | 5,290 | 5,300 | 83,100 |
| 2019/03/06 | 5,330 | 5,390 | 5,300 | 5,380 | 89,600 |
| 2019/03/05 | 5,310 | 5,320 | 5,280 | 5,300 | 54,200 |
| 2019/03/04 | 5,450 | 5,450 | 5,350 | 5,370 | 76,900 |
| 2019/03/01 | 5,380 | 5,410 | 5,330 | 5,390 | 61,700 |
| 2019/02/28 | 5,380 | 5,440 | 5,360 | 5,380 | 71,100 |
| 2019/02/27 | 5,280 | 5,400 | 5,250 | 5,370 | 130,600 |
| 2019/02/26 | 5,250 | 5,250 | 5,180 | 5,210 | 57,700 |
| 2019/02/25 | 5,230 | 5,260 | 5,180 | 5,200 | 48,600 |
| 2019/02/22 | 5,290 | 5,290 | 5,180 | 5,200 | 64,200 |
| 2019/02/21 | 5,300 | 5,330 | 5,270 | 5,290 | 72,100 |
| 2019/02/20 | 5,350 | 5,370 | 5,270 | 5,290 | 68,100 |
| 2019/02/19 | 5,380 | 5,400 | 5,320 | 5,320 | 46,100 |
| 2019/02/18 | 5,400 | 5,440 | 5,360 | 5,380 | 74,900 |
| 2019/02/15 | 5,260 | 5,280 | 5,230 | 5,260 | 88,600 |
| 2019/02/14 | 5,380 | 5,410 | 5,300 | 5,300 | 66,400 |
| 2019/02/13 | 5,550 | 5,560 | 5,330 | 5,400 | 114,900 |
| 2019/02/12 | 5,370 | 5,480 | 5,370 | 5,460 | 75,300 |
| 2019/02/08 | 5,320 | 5,350 | 5,270 | 5,300 | 85,000 |
| 2019/02/07 | 5,400 | 5,490 | 5,340 | 5,400 | 80,600 |
| 2019/02/06 | 5,350 | 5,490 | 5,350 | 5,420 | 76,200 |
| 2019/02/05 | 5,460 | 5,470 | 5,360 | 5,380 | 67,000 |
| 2019/02/04 | 5,190 | 5,440 | 5,190 | 5,400 | 119,600 |
| 2019/02/01 | 5,150 | 5,280 | 5,140 | 5,260 | 99,800 |
| 2019/01/31 | 5,180 | 5,210 | 5,110 | 5,130 | 90,700 |
| 2019/01/30 | 5,180 | 5,200 | 5,110 | 5,170 | 95,400 |
| 2019/01/29 | 5,070 | 5,180 | 5,060 | 5,170 | 112,300 |
| 2019/01/28 | 5,150 | 5,170 | 5,080 | 5,090 | 64,400 |
| 2019/01/25 | 5,150 | 5,190 | 5,120 | 5,170 | 134,200 |
| 2019/01/24 | 5,180 | 5,200 | 5,140 | 5,180 | 91,600 |
| 2019/01/23 | 5,200 | 5,240 | 5,160 | 5,220 | 86,100 |
| 2019/01/22 | 5,350 | 5,350 | 5,260 | 5,290 | 43,000 |
| 2019/01/21 | 5,310 | 5,340 | 5,300 | 5,300 | 59,700 |
| 2019/01/18 | 5,340 | 5,370 | 5,300 | 5,300 | 66,600 |
| 2019/01/17 | 5,280 | 5,330 | 5,250 | 5,330 | 87,800 |
| 2019/01/16 | 5,310 | 5,320 | 5,240 | 5,240 | 66,100 |
| 2019/01/15 | 5,180 | 5,280 | 5,150 | 5,270 | 93,700 |
| 2019/01/11 | 5,310 | 5,320 | 5,200 | 5,230 | 94,900 |
| 2019/01/10 | 5,140 | 5,270 | 5,140 | 5,260 | 154,800 |
| 2019/01/09 | 5,120 | 5,280 | 5,090 | 5,240 | 171,800 |
| 2019/01/08 | 5,050 | 5,100 | 4,990 | 5,020 | 184,800 |
| 2019/01/07 | 5,120 | 5,210 | 5,100 | 5,150 | 170,400 |
| 2019/01/04 | 4,795 | 4,980 | 4,780 | 4,975 | 170,800 |