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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,995 | 4,005 | 3,945 | 3,985 | 122,900 |
| 2020/12/29 | 3,950 | 3,995 | 3,935 | 3,995 | 103,600 |
| 2020/12/28 | 3,950 | 3,970 | 3,900 | 3,920 | 79,400 |
| 2020/12/25 | 3,960 | 3,965 | 3,915 | 3,925 | 67,000 |
| 2020/12/24 | 3,945 | 3,965 | 3,930 | 3,955 | 105,800 |
| 2020/12/23 | 3,925 | 3,940 | 3,905 | 3,905 | 99,100 |
| 2020/12/22 | 3,880 | 3,910 | 3,845 | 3,885 | 146,100 |
| 2020/12/21 | 3,945 | 3,955 | 3,850 | 3,915 | 191,800 |
| 2020/12/18 | 3,855 | 3,905 | 3,810 | 3,880 | 271,400 |
| 2020/12/17 | 3,875 | 3,875 | 3,830 | 3,865 | 196,100 |
| 2020/12/16 | 3,895 | 3,940 | 3,860 | 3,880 | 150,400 |
| 2020/12/15 | 3,895 | 3,945 | 3,860 | 3,910 | 225,400 |
| 2020/12/14 | 3,940 | 3,980 | 3,910 | 3,945 | 124,800 |
| 2020/12/11 | 3,945 | 3,960 | 3,900 | 3,940 | 149,100 |
| 2020/12/10 | 3,890 | 3,975 | 3,890 | 3,965 | 153,100 |
| 2020/12/09 | 3,900 | 3,920 | 3,885 | 3,905 | 124,100 |
| 2020/12/08 | 3,850 | 3,870 | 3,825 | 3,860 | 117,700 |
| 2020/12/07 | 3,900 | 3,920 | 3,865 | 3,865 | 97,800 |
| 2020/12/04 | 3,895 | 3,910 | 3,855 | 3,865 | 147,400 |
| 2020/12/03 | 3,850 | 3,875 | 3,810 | 3,855 | 148,800 |
| 2020/12/02 | 3,875 | 3,875 | 3,805 | 3,805 | 211,100 |
| 2020/12/01 | 3,840 | 3,885 | 3,825 | 3,855 | 177,500 |
| 2020/11/30 | 3,935 | 3,945 | 3,805 | 3,810 | 323,200 |
| 2020/11/27 | 3,910 | 3,960 | 3,885 | 3,955 | 217,500 |
| 2020/11/26 | 3,860 | 3,890 | 3,815 | 3,890 | 275,500 |
| 2020/11/25 | 3,860 | 3,885 | 3,850 | 3,850 | 261,900 |
| 2020/11/24 | 3,915 | 3,935 | 3,855 | 3,855 | 156,500 |
| 2020/11/20 | 3,910 | 3,915 | 3,855 | 3,875 | 192,200 |
| 2020/11/19 | 3,960 | 3,960 | 3,920 | 3,950 | 148,600 |
| 2020/11/18 | 4,000 | 4,005 | 3,955 | 3,955 | 137,500 |
| 2020/11/17 | 4,020 | 4,035 | 3,980 | 4,010 | 180,900 |
| 2020/11/16 | 4,065 | 4,065 | 3,975 | 4,025 | 447,700 |
| 2020/11/13 | 4,120 | 4,120 | 4,010 | 4,060 | 190,100 |
| 2020/11/12 | 4,130 | 4,160 | 4,105 | 4,140 | 176,000 |
| 2020/11/11 | 4,275 | 4,275 | 4,090 | 4,105 | 231,000 |
| 2020/11/10 | 4,295 | 4,295 | 4,175 | 4,205 | 160,900 |
| 2020/11/09 | 4,150 | 4,210 | 4,080 | 4,200 | 248,900 |
| 2020/11/06 | 4,225 | 4,225 | 4,040 | 4,195 | 253,600 |
| 2020/11/05 | 4,305 | 4,355 | 4,250 | 4,305 | 185,400 |
| 2020/11/04 | 4,275 | 4,315 | 4,255 | 4,300 | 194,600 |
| 2020/11/02 | 4,140 | 4,260 | 4,140 | 4,205 | 135,600 |
| 2020/10/30 | 4,195 | 4,195 | 4,090 | 4,105 | 112,900 |
| 2020/10/29 | 4,190 | 4,230 | 4,170 | 4,215 | 173,900 |
| 2020/10/28 | 4,280 | 4,285 | 4,140 | 4,185 | 149,300 |
| 2020/10/27 | 4,350 | 4,350 | 4,290 | 4,320 | 162,600 |
| 2020/10/26 | 4,360 | 4,445 | 4,340 | 4,355 | 75,900 |
| 2020/10/23 | 4,375 | 4,395 | 4,365 | 4,375 | 80,500 |
| 2020/10/22 | 4,425 | 4,435 | 4,390 | 4,395 | 87,600 |
| 2020/10/21 | 4,445 | 4,505 | 4,435 | 4,480 | 74,800 |
| 2020/10/20 | 4,450 | 4,475 | 4,425 | 4,450 | 259,800 |
| 2020/10/19 | 4,435 | 4,490 | 4,430 | 4,465 | 82,000 |
| 2020/10/16 | 4,420 | 4,450 | 4,385 | 4,400 | 122,800 |
| 2020/10/15 | 4,535 | 4,545 | 4,475 | 4,480 | 179,100 |
| 2020/10/14 | 4,560 | 4,585 | 4,515 | 4,555 | 249,800 |
| 2020/10/13 | 4,620 | 4,630 | 4,555 | 4,555 | 96,800 |
| 2020/10/12 | 4,620 | 4,630 | 4,565 | 4,600 | 97,500 |
| 2020/10/09 | 4,695 | 4,695 | 4,610 | 4,620 | 137,900 |
| 2020/10/08 | 4,695 | 4,700 | 4,655 | 4,695 | 116,000 |
| 2020/10/07 | 4,675 | 4,695 | 4,655 | 4,670 | 93,800 |
| 2020/10/06 | 4,765 | 4,770 | 4,695 | 4,745 | 96,100 |
| 2020/10/05 | 4,720 | 4,800 | 4,705 | 4,715 | 95,300 |
| 2020/10/02 | 4,830 | 4,865 | 4,700 | 4,710 | 149,300 |
| 2020/09/30 | 4,910 | 4,955 | 4,820 | 4,820 | 108,200 |
| 2020/09/29 | 4,880 | 4,940 | 4,830 | 4,915 | 125,400 |
| 2020/09/28 | 4,970 | 4,980 | 4,885 | 4,950 | 127,300 |
| 2020/09/25 | 4,890 | 4,910 | 4,845 | 4,865 | 102,500 |
| 2020/09/24 | 4,840 | 4,890 | 4,835 | 4,880 | 96,200 |
| 2020/09/23 | 4,900 | 4,925 | 4,840 | 4,850 | 191,700 |
| 2020/09/18 | 4,870 | 4,920 | 4,840 | 4,905 | 284,300 |
| 2020/09/17 | 4,785 | 4,865 | 4,785 | 4,860 | 137,000 |
| 2020/09/16 | 4,805 | 4,840 | 4,785 | 4,795 | 117,400 |
| 2020/09/15 | 4,830 | 4,840 | 4,780 | 4,820 | 130,200 |
| 2020/09/14 | 4,790 | 4,905 | 4,790 | 4,835 | 141,100 |
| 2020/09/11 | 4,730 | 4,810 | 4,700 | 4,770 | 149,700 |
| 2020/09/10 | 4,715 | 4,745 | 4,675 | 4,720 | 139,000 |
| 2020/09/09 | 4,665 | 4,685 | 4,575 | 4,680 | 392,800 |
| 2020/09/08 | 4,825 | 4,880 | 4,810 | 4,875 | 71,800 |
| 2020/09/07 | 4,815 | 4,845 | 4,805 | 4,825 | 167,800 |
| 2020/09/04 | 4,880 | 4,880 | 4,825 | 4,860 | 102,100 |
| 2020/09/03 | 4,965 | 4,965 | 4,875 | 4,905 | 94,300 |
| 2020/09/02 | 4,930 | 4,930 | 4,840 | 4,925 | 143,000 |
| 2020/09/01 | 4,945 | 4,970 | 4,910 | 4,955 | 108,800 |
| 2020/08/31 | 4,945 | 4,955 | 4,895 | 4,900 | 207,000 |
| 2020/08/28 | 5,000 | 5,020 | 4,840 | 4,890 | 128,700 |
| 2020/08/27 | 4,970 | 5,020 | 4,950 | 4,950 | 111,100 |
| 2020/08/26 | 5,010 | 5,030 | 4,965 | 5,030 | 96,800 |
| 2020/08/25 | 5,070 | 5,090 | 5,030 | 5,030 | 100,700 |
| 2020/08/24 | 5,030 | 5,080 | 5,010 | 5,070 | 64,000 |
| 2020/08/21 | 5,090 | 5,130 | 5,060 | 5,070 | 66,400 |
| 2020/08/20 | 5,010 | 5,110 | 5,000 | 5,080 | 184,500 |
| 2020/08/19 | 5,030 | 5,100 | 5,030 | 5,080 | 118,000 |
| 2020/08/18 | 5,020 | 5,060 | 5,000 | 5,010 | 88,800 |
| 2020/08/17 | 5,050 | 5,050 | 4,980 | 4,980 | 66,500 |
| 2020/08/14 | 5,070 | 5,100 | 5,000 | 5,000 | 155,000 |
| 2020/08/13 | 5,070 | 5,100 | 5,000 | 5,070 | 139,600 |
| 2020/08/12 | 4,980 | 5,060 | 4,980 | 5,030 | 138,800 |
| 2020/08/11 | 4,910 | 5,010 | 4,905 | 4,950 | 144,300 |
| 2020/08/07 | 4,840 | 4,945 | 4,840 | 4,910 | 164,400 |
| 2020/08/06 | 4,880 | 4,910 | 4,810 | 4,850 | 218,400 |
| 2020/08/05 | 4,930 | 5,020 | 4,930 | 4,975 | 167,900 |
| 2020/08/04 | 4,975 | 5,080 | 4,900 | 4,965 | 211,800 |
| 2020/08/03 | 4,880 | 4,935 | 4,825 | 4,870 | 179,300 |
| 2020/07/31 | 4,910 | 4,940 | 4,750 | 4,775 | 286,800 |
| 2020/07/30 | 4,945 | 4,985 | 4,930 | 4,955 | 82,800 |
| 2020/07/29 | 4,950 | 4,975 | 4,910 | 4,945 | 152,600 |
| 2020/07/28 | 5,040 | 5,110 | 4,995 | 4,995 | 134,900 |
| 2020/07/27 | 4,995 | 5,050 | 4,950 | 4,985 | 165,700 |
| 2020/07/22 | 5,000 | 5,100 | 5,000 | 5,050 | 141,300 |
| 2020/07/21 | 4,940 | 5,030 | 4,930 | 5,010 | 234,900 |
| 2020/07/20 | 5,060 | 5,110 | 5,030 | 5,040 | 119,700 |
| 2020/07/17 | 5,000 | 5,120 | 4,995 | 5,060 | 115,100 |
| 2020/07/16 | 5,090 | 5,100 | 5,030 | 5,050 | 183,800 |
| 2020/07/15 | 5,160 | 5,230 | 5,120 | 5,190 | 151,900 |
| 2020/07/14 | 5,180 | 5,260 | 5,140 | 5,160 | 130,900 |
| 2020/07/13 | 5,130 | 5,260 | 5,120 | 5,240 | 117,400 |
| 2020/07/10 | 5,170 | 5,210 | 5,120 | 5,120 | 113,500 |
| 2020/07/09 | 5,200 | 5,210 | 5,080 | 5,130 | 164,200 |
| 2020/07/08 | 5,330 | 5,390 | 5,200 | 5,200 | 166,400 |
| 2020/07/07 | 5,310 | 5,360 | 5,170 | 5,320 | 186,200 |
| 2020/07/06 | 5,270 | 5,380 | 5,270 | 5,330 | 96,400 |
| 2020/07/03 | 5,220 | 5,270 | 5,170 | 5,240 | 98,300 |
| 2020/07/02 | 5,240 | 5,290 | 5,180 | 5,230 | 226,000 |
| 2020/07/01 | 5,500 | 5,540 | 5,280 | 5,290 | 167,800 |
| 2020/06/30 | 5,550 | 5,600 | 5,510 | 5,510 | 150,600 |
| 2020/06/29 | 5,540 | 5,580 | 5,500 | 5,530 | 163,900 |
| 2020/06/26 | 5,520 | 5,610 | 5,520 | 5,590 | 96,100 |
| 2020/06/25 | 5,480 | 5,550 | 5,450 | 5,520 | 184,900 |
| 2020/06/24 | 5,610 | 5,660 | 5,510 | 5,550 | 232,600 |
| 2020/06/23 | 5,680 | 5,720 | 5,590 | 5,710 | 104,500 |
| 2020/06/22 | 5,650 | 5,720 | 5,640 | 5,670 | 84,500 |
| 2020/06/19 | 5,660 | 5,680 | 5,570 | 5,650 | 146,800 |
| 2020/06/18 | 5,630 | 5,690 | 5,600 | 5,660 | 103,200 |
| 2020/06/17 | 5,630 | 5,650 | 5,570 | 5,590 | 156,700 |
| 2020/06/16 | 5,650 | 5,670 | 5,570 | 5,630 | 197,700 |
| 2020/06/15 | 5,520 | 5,640 | 5,490 | 5,490 | 188,900 |
| 2020/06/12 | 5,550 | 5,580 | 5,470 | 5,570 | 264,100 |
| 2020/06/11 | 5,700 | 5,700 | 5,590 | 5,610 | 150,500 |
| 2020/06/10 | 5,680 | 5,740 | 5,640 | 5,730 | 213,800 |
| 2020/06/09 | 5,710 | 5,730 | 5,610 | 5,660 | 180,100 |
| 2020/06/08 | 5,770 | 5,780 | 5,720 | 5,770 | 180,800 |
| 2020/06/05 | 5,810 | 5,860 | 5,760 | 5,840 | 202,100 |
| 2020/06/04 | 5,860 | 5,990 | 5,810 | 5,880 | 277,900 |
| 2020/06/03 | 5,850 | 5,890 | 5,790 | 5,810 | 191,000 |
| 2020/06/02 | 5,780 | 5,790 | 5,730 | 5,780 | 181,200 |
| 2020/06/01 | 5,900 | 5,920 | 5,800 | 5,820 | 133,800 |
| 2020/05/29 | 5,800 | 5,950 | 5,780 | 5,920 | 316,900 |
| 2020/05/28 | 5,900 | 5,920 | 5,710 | 5,760 | 228,900 |
| 2020/05/27 | 5,730 | 5,950 | 5,730 | 5,910 | 206,500 |
| 2020/05/26 | 5,810 | 5,870 | 5,770 | 5,850 | 151,500 |
| 2020/05/25 | 5,700 | 5,800 | 5,650 | 5,780 | 181,500 |
| 2020/05/22 | 5,780 | 5,860 | 5,690 | 5,740 | 263,100 |
| 2020/05/21 | 5,670 | 5,840 | 5,670 | 5,800 | 153,100 |
| 2020/05/20 | 5,650 | 5,740 | 5,610 | 5,710 | 113,000 |
| 2020/05/19 | 5,720 | 5,730 | 5,570 | 5,640 | 178,600 |
| 2020/05/18 | 5,600 | 5,710 | 5,590 | 5,660 | 152,700 |
| 2020/05/15 | 5,600 | 5,640 | 5,510 | 5,590 | 160,500 |
| 2020/05/14 | 5,740 | 5,740 | 5,600 | 5,620 | 184,900 |
| 2020/05/13 | 5,740 | 5,770 | 5,670 | 5,750 | 225,200 |
| 2020/05/12 | 5,790 | 5,910 | 5,770 | 5,820 | 209,600 |
| 2020/05/11 | 5,780 | 5,790 | 5,560 | 5,760 | 280,000 |
| 2020/05/08 | 6,150 | 6,150 | 5,680 | 5,740 | 730,600 |
| 2020/05/07 | 6,230 | 6,410 | 6,060 | 6,160 | 894,800 |
| 2020/05/01 | 5,940 | 5,960 | 5,800 | 5,830 | 157,100 |
| 2020/04/30 | 5,960 | 6,100 | 5,890 | 5,910 | 260,400 |
| 2020/04/28 | 5,760 | 5,930 | 5,760 | 5,920 | 119,800 |
| 2020/04/27 | 5,990 | 6,000 | 5,760 | 5,800 | 217,500 |
| 2020/04/24 | 5,840 | 5,920 | 5,770 | 5,920 | 129,200 |
| 2020/04/23 | 5,840 | 5,900 | 5,760 | 5,840 | 153,800 |
| 2020/04/22 | 5,730 | 5,850 | 5,690 | 5,830 | 164,800 |
| 2020/04/21 | 5,610 | 5,730 | 5,560 | 5,700 | 173,500 |
| 2020/04/20 | 5,580 | 5,610 | 5,500 | 5,540 | 152,700 |
| 2020/04/17 | 5,760 | 5,800 | 5,620 | 5,670 | 171,400 |
| 2020/04/16 | 5,750 | 5,860 | 5,690 | 5,750 | 236,000 |
| 2020/04/15 | 5,700 | 5,720 | 5,610 | 5,710 | 240,900 |
| 2020/04/14 | 5,810 | 5,880 | 5,710 | 5,750 | 152,600 |
| 2020/04/13 | 5,710 | 5,930 | 5,650 | 5,810 | 220,500 |
| 2020/04/10 | 5,630 | 5,720 | 5,520 | 5,700 | 152,000 |
| 2020/04/09 | 5,670 | 5,840 | 5,520 | 5,600 | 273,300 |
| 2020/04/08 | 5,540 | 5,770 | 5,520 | 5,570 | 295,800 |
| 2020/04/07 | 6,100 | 6,130 | 5,360 | 5,500 | 539,000 |
| 2020/04/06 | 5,170 | 5,340 | 5,150 | 5,300 | 198,700 |
| 2020/04/03 | 5,010 | 5,220 | 5,010 | 5,110 | 199,300 |
| 2020/04/02 | 4,870 | 5,010 | 4,825 | 4,935 | 108,000 |
| 2020/04/01 | 5,010 | 5,110 | 4,850 | 4,865 | 158,900 |
| 2020/03/31 | 5,170 | 5,280 | 4,995 | 5,030 | 156,600 |
| 2020/03/30 | 4,970 | 5,140 | 4,845 | 5,140 | 201,600 |
| 2020/03/27 | 4,945 | 5,090 | 4,930 | 5,090 | 241,200 |
| 2020/03/26 | 4,755 | 4,865 | 4,665 | 4,805 | 204,100 |
| 2020/03/25 | 4,800 | 4,925 | 4,775 | 4,895 | 189,100 |
| 2020/03/24 | 4,620 | 4,715 | 4,565 | 4,675 | 246,800 |
| 2020/03/23 | 4,575 | 4,640 | 4,370 | 4,535 | 354,300 |
| 2020/03/19 | 4,020 | 4,335 | 3,995 | 4,295 | 337,700 |
| 2020/03/18 | 4,110 | 4,200 | 3,905 | 3,910 | 236,600 |
| 2020/03/17 | 3,995 | 4,145 | 3,920 | 4,080 | 295,300 |
| 2020/03/16 | 4,190 | 4,295 | 4,070 | 4,085 | 157,600 |
| 2020/03/13 | 4,070 | 4,240 | 3,945 | 4,180 | 261,000 |
| 2020/03/12 | 4,640 | 4,685 | 4,460 | 4,490 | 165,800 |
| 2020/03/11 | 4,825 | 4,880 | 4,720 | 4,740 | 163,300 |
| 2020/03/10 | 4,795 | 4,840 | 4,600 | 4,830 | 172,200 |
| 2020/03/09 | 4,975 | 5,000 | 4,825 | 4,865 | 80,100 |
| 2020/03/06 | 5,180 | 5,180 | 5,070 | 5,120 | 83,500 |
| 2020/03/05 | 5,290 | 5,310 | 5,190 | 5,230 | 118,300 |
| 2020/03/04 | 5,200 | 5,280 | 5,180 | 5,210 | 127,600 |
| 2020/03/03 | 5,500 | 5,540 | 5,320 | 5,330 | 154,500 |
| 2020/03/02 | 5,160 | 5,410 | 5,140 | 5,390 | 150,200 |
| 2020/02/28 | 5,210 | 5,250 | 5,170 | 5,240 | 219,000 |
| 2020/02/27 | 5,560 | 5,560 | 5,380 | 5,410 | 88,400 |
| 2020/02/26 | 5,520 | 5,570 | 5,470 | 5,560 | 75,900 |
| 2020/02/25 | 5,620 | 5,680 | 5,580 | 5,600 | 113,500 |
| 2020/02/21 | 5,780 | 5,840 | 5,750 | 5,820 | 79,500 |
| 2020/02/20 | 5,840 | 5,870 | 5,810 | 5,820 | 58,800 |
| 2020/02/19 | 5,870 | 5,920 | 5,850 | 5,860 | 48,500 |
| 2020/02/18 | 5,890 | 5,930 | 5,840 | 5,870 | 56,100 |
| 2020/02/17 | 5,940 | 5,960 | 5,890 | 5,950 | 56,900 |
| 2020/02/14 | 5,910 | 6,040 | 5,900 | 6,020 | 82,800 |
| 2020/02/13 | 5,990 | 5,990 | 5,890 | 5,940 | 68,000 |
| 2020/02/12 | 6,070 | 6,070 | 5,880 | 5,940 | 102,300 |
| 2020/02/10 | 6,070 | 6,110 | 6,040 | 6,050 | 43,100 |
| 2020/02/07 | 6,130 | 6,200 | 6,110 | 6,140 | 151,600 |
| 2020/02/06 | 6,050 | 6,170 | 6,050 | 6,110 | 155,700 |
| 2020/02/05 | 5,900 | 5,990 | 5,860 | 5,950 | 98,600 |
| 2020/02/04 | 5,940 | 5,950 | 5,850 | 5,880 | 108,500 |
| 2020/02/03 | 5,770 | 6,050 | 5,770 | 5,930 | 269,100 |
| 2020/01/31 | 5,810 | 5,880 | 5,790 | 5,820 | 91,700 |
| 2020/01/30 | 5,850 | 5,870 | 5,710 | 5,740 | 74,400 |
| 2020/01/29 | 5,880 | 5,910 | 5,830 | 5,900 | 73,400 |
| 2020/01/28 | 5,830 | 5,870 | 5,780 | 5,860 | 97,600 |
| 2020/01/27 | 5,840 | 5,870 | 5,780 | 5,850 | 112,400 |
| 2020/01/24 | 5,990 | 5,990 | 5,880 | 5,940 | 68,700 |
| 2020/01/23 | 6,020 | 6,040 | 5,930 | 5,950 | 78,900 |
| 2020/01/22 | 6,060 | 6,120 | 6,060 | 6,100 | 91,200 |
| 2020/01/21 | 6,080 | 6,120 | 6,070 | 6,090 | 59,500 |
| 2020/01/20 | 6,090 | 6,110 | 6,050 | 6,090 | 80,900 |
| 2020/01/17 | 6,010 | 6,080 | 6,000 | 6,070 | 110,600 |
| 2020/01/16 | 5,990 | 5,990 | 5,910 | 5,970 | 82,700 |
| 2020/01/15 | 5,980 | 6,010 | 5,900 | 5,940 | 97,000 |
| 2020/01/14 | 5,980 | 6,010 | 5,940 | 5,980 | 88,600 |
| 2020/01/10 | 6,000 | 6,060 | 6,000 | 6,040 | 67,000 |
| 2020/01/09 | 5,950 | 6,020 | 5,920 | 5,990 | 73,600 |
| 2020/01/08 | 5,880 | 5,930 | 5,850 | 5,870 | 77,700 |
| 2020/01/07 | 5,890 | 5,960 | 5,880 | 5,950 | 95,000 |
| 2020/01/06 | 5,850 | 5,980 | 5,830 | 5,920 | 100,200 |