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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,250 | 4,250 | 4,210 | 4,210 | 47,100 |
| 2021/12/29 | 4,240 | 4,295 | 4,240 | 4,265 | 55,200 |
| 2021/12/28 | 4,180 | 4,230 | 4,170 | 4,220 | 41,600 |
| 2021/12/27 | 4,200 | 4,200 | 4,170 | 4,185 | 26,800 |
| 2021/12/24 | 4,230 | 4,240 | 4,200 | 4,215 | 33,600 |
| 2021/12/23 | 4,265 | 4,275 | 4,205 | 4,215 | 38,600 |
| 2021/12/22 | 4,240 | 4,265 | 4,215 | 4,230 | 50,800 |
| 2021/12/21 | 4,230 | 4,280 | 4,230 | 4,240 | 60,300 |
| 2021/12/20 | 4,195 | 4,230 | 4,175 | 4,225 | 74,900 |
| 2021/12/17 | 4,215 | 4,245 | 4,195 | 4,220 | 107,700 |
| 2021/12/16 | 4,225 | 4,235 | 4,195 | 4,230 | 53,000 |
| 2021/12/15 | 4,145 | 4,200 | 4,145 | 4,170 | 42,800 |
| 2021/12/14 | 4,130 | 4,190 | 4,130 | 4,170 | 66,100 |
| 2021/12/13 | 4,175 | 4,175 | 4,110 | 4,115 | 51,100 |
| 2021/12/10 | 4,140 | 4,150 | 4,115 | 4,135 | 75,200 |
| 2021/12/09 | 4,260 | 4,260 | 4,165 | 4,185 | 54,300 |
| 2021/12/08 | 4,235 | 4,250 | 4,205 | 4,225 | 86,000 |
| 2021/12/07 | 4,195 | 4,240 | 4,150 | 4,240 | 93,300 |
| 2021/12/06 | 4,210 | 4,240 | 4,150 | 4,155 | 58,200 |
| 2021/12/03 | 4,085 | 4,175 | 4,085 | 4,170 | 76,200 |
| 2021/12/02 | 4,025 | 4,125 | 4,010 | 4,085 | 87,200 |
| 2021/12/01 | 4,030 | 4,065 | 4,010 | 4,045 | 92,500 |
| 2021/11/30 | 4,070 | 4,125 | 4,045 | 4,045 | 122,200 |
| 2021/11/29 | 4,095 | 4,120 | 4,080 | 4,080 | 87,300 |
| 2021/11/26 | 4,170 | 4,170 | 4,100 | 4,140 | 59,100 |
| 2021/11/25 | 4,190 | 4,205 | 4,175 | 4,190 | 33,700 |
| 2021/11/24 | 4,260 | 4,265 | 4,190 | 4,195 | 61,600 |
| 2021/11/22 | 4,225 | 4,270 | 4,225 | 4,260 | 56,900 |
| 2021/11/19 | 4,225 | 4,280 | 4,225 | 4,255 | 72,900 |
| 2021/11/18 | 4,250 | 4,270 | 4,230 | 4,235 | 72,700 |
| 2021/11/17 | 4,250 | 4,270 | 4,235 | 4,255 | 62,500 |
| 2021/11/16 | 4,265 | 4,295 | 4,255 | 4,260 | 70,300 |
| 2021/11/15 | 4,250 | 4,300 | 4,235 | 4,300 | 67,300 |
| 2021/11/12 | 4,265 | 4,315 | 4,265 | 4,295 | 52,800 |
| 2021/11/11 | 4,270 | 4,295 | 4,255 | 4,270 | 48,400 |
| 2021/11/10 | 4,325 | 4,330 | 4,280 | 4,295 | 63,100 |
| 2021/11/09 | 4,240 | 4,275 | 4,220 | 4,255 | 93,700 |
| 2021/11/08 | 4,285 | 4,295 | 4,195 | 4,200 | 105,900 |
| 2021/11/05 | 4,350 | 4,370 | 4,285 | 4,355 | 118,800 |
| 2021/11/04 | 4,575 | 4,580 | 4,360 | 4,490 | 179,800 |
| 2021/11/02 | 4,500 | 4,540 | 4,485 | 4,505 | 69,200 |
| 2021/11/01 | 4,590 | 4,590 | 4,530 | 4,570 | 78,500 |
| 2021/10/29 | 4,485 | 4,500 | 4,430 | 4,490 | 83,700 |
| 2021/10/28 | 4,515 | 4,520 | 4,485 | 4,500 | 344,800 |
| 2021/10/27 | 4,520 | 4,545 | 4,500 | 4,520 | 110,100 |
| 2021/10/26 | 4,460 | 4,520 | 4,455 | 4,490 | 79,400 |
| 2021/10/25 | 4,480 | 4,540 | 4,475 | 4,480 | 79,100 |
| 2021/10/22 | 4,465 | 4,520 | 4,460 | 4,480 | 101,700 |
| 2021/10/21 | 4,495 | 4,580 | 4,475 | 4,505 | 163,000 |
| 2021/10/20 | 4,485 | 4,500 | 4,445 | 4,475 | 73,000 |
| 2021/10/19 | 4,440 | 4,480 | 4,440 | 4,480 | 59,400 |
| 2021/10/18 | 4,490 | 4,495 | 4,420 | 4,425 | 76,300 |
| 2021/10/15 | 4,430 | 4,545 | 4,430 | 4,540 | 72,600 |
| 2021/10/14 | 4,425 | 4,490 | 4,415 | 4,455 | 103,700 |
| 2021/10/13 | 4,420 | 4,430 | 4,385 | 4,420 | 94,900 |
| 2021/10/12 | 4,475 | 4,490 | 4,380 | 4,380 | 72,900 |
| 2021/10/11 | 4,485 | 4,515 | 4,475 | 4,500 | 57,100 |
| 2021/10/08 | 4,495 | 4,545 | 4,485 | 4,500 | 88,200 |
| 2021/10/07 | 4,530 | 4,550 | 4,490 | 4,495 | 101,300 |
| 2021/10/06 | 4,450 | 4,545 | 4,445 | 4,530 | 96,200 |
| 2021/10/05 | 4,550 | 4,555 | 4,460 | 4,470 | 133,800 |
| 2021/10/04 | 4,565 | 4,580 | 4,525 | 4,575 | 78,600 |
| 2021/10/01 | 4,595 | 4,615 | 4,510 | 4,510 | 90,800 |
| 2021/09/30 | 4,600 | 4,650 | 4,575 | 4,595 | 98,300 |
| 2021/09/29 | 4,600 | 4,600 | 4,510 | 4,560 | 198,200 |
| 2021/09/28 | 4,735 | 4,735 | 4,675 | 4,685 | 127,400 |
| 2021/09/27 | 4,850 | 4,850 | 4,755 | 4,755 | 153,800 |
| 2021/09/24 | 4,845 | 4,880 | 4,830 | 4,850 | 103,300 |
| 2021/09/22 | 4,830 | 4,855 | 4,790 | 4,790 | 159,800 |
| 2021/09/21 | 4,870 | 4,870 | 4,815 | 4,815 | 103,100 |
| 2021/09/17 | 4,890 | 4,920 | 4,850 | 4,875 | 321,500 |
| 2021/09/16 | 4,890 | 4,895 | 4,845 | 4,890 | 145,500 |
| 2021/09/15 | 4,930 | 4,955 | 4,885 | 4,885 | 146,000 |
| 2021/09/14 | 4,990 | 5,010 | 4,950 | 4,995 | 87,700 |
| 2021/09/13 | 4,970 | 4,995 | 4,935 | 4,995 | 112,800 |
| 2021/09/10 | 5,010 | 5,040 | 5,000 | 5,040 | 124,200 |
| 2021/09/09 | 5,050 | 5,080 | 5,010 | 5,030 | 69,000 |
| 2021/09/08 | 5,130 | 5,130 | 5,050 | 5,070 | 142,400 |
| 2021/09/07 | 5,200 | 5,240 | 5,130 | 5,150 | 101,500 |
| 2021/09/06 | 5,110 | 5,140 | 5,090 | 5,120 | 75,800 |
| 2021/09/03 | 5,000 | 5,100 | 5,000 | 5,060 | 112,200 |
| 2021/09/02 | 5,040 | 5,050 | 4,995 | 5,010 | 75,600 |
| 2021/09/01 | 4,995 | 5,080 | 4,975 | 5,070 | 87,100 |
| 2021/08/31 | 4,970 | 5,010 | 4,920 | 4,970 | 187,300 |
| 2021/08/30 | 5,000 | 5,020 | 4,980 | 5,010 | 119,900 |
| 2021/08/27 | 5,050 | 5,070 | 4,960 | 4,990 | 129,900 |
| 2021/08/26 | 5,070 | 5,100 | 5,050 | 5,060 | 90,200 |
| 2021/08/25 | 5,180 | 5,180 | 5,080 | 5,130 | 88,400 |
| 2021/08/24 | 5,290 | 5,330 | 5,200 | 5,230 | 76,800 |
| 2021/08/23 | 5,200 | 5,300 | 5,200 | 5,250 | 106,600 |
| 2021/08/20 | 5,140 | 5,200 | 5,140 | 5,170 | 85,000 |
| 2021/08/19 | 5,030 | 5,140 | 5,030 | 5,130 | 120,600 |
| 2021/08/18 | 4,975 | 5,040 | 4,975 | 5,000 | 104,200 |
| 2021/08/17 | 4,965 | 5,020 | 4,965 | 4,995 | 61,800 |
| 2021/08/16 | 5,020 | 5,030 | 4,960 | 4,995 | 68,200 |
| 2021/08/13 | 4,975 | 5,040 | 4,970 | 5,020 | 103,700 |
| 2021/08/12 | 4,960 | 4,980 | 4,925 | 4,940 | 68,300 |
| 2021/08/11 | 4,925 | 4,960 | 4,905 | 4,950 | 77,900 |
| 2021/08/10 | 4,880 | 4,950 | 4,875 | 4,935 | 72,900 |
| 2021/08/06 | 4,870 | 4,900 | 4,850 | 4,885 | 54,600 |
| 2021/08/05 | 4,850 | 4,935 | 4,850 | 4,870 | 72,400 |
| 2021/08/04 | 4,885 | 4,950 | 4,870 | 4,885 | 99,000 |
| 2021/08/03 | 4,925 | 4,955 | 4,845 | 4,885 | 134,400 |
| 2021/08/02 | 4,900 | 4,970 | 4,895 | 4,970 | 118,300 |
| 2021/07/30 | 4,850 | 4,870 | 4,825 | 4,835 | 222,700 |
| 2021/07/29 | 4,880 | 4,895 | 4,815 | 4,825 | 78,700 |
| 2021/07/28 | 4,865 | 4,920 | 4,855 | 4,905 | 70,500 |
| 2021/07/27 | 4,930 | 4,935 | 4,895 | 4,915 | 83,400 |
| 2021/07/26 | 4,930 | 4,940 | 4,855 | 4,895 | 89,100 |
| 2021/07/21 | 4,845 | 4,875 | 4,815 | 4,850 | 92,100 |
| 2021/07/20 | 4,780 | 4,860 | 4,775 | 4,835 | 89,700 |
| 2021/07/19 | 4,785 | 4,845 | 4,780 | 4,825 | 85,100 |
| 2021/07/16 | 4,805 | 4,880 | 4,805 | 4,815 | 81,000 |
| 2021/07/15 | 4,895 | 4,960 | 4,840 | 4,860 | 118,900 |
| 2021/07/14 | 4,795 | 4,895 | 4,795 | 4,870 | 93,900 |
| 2021/07/13 | 4,815 | 4,830 | 4,800 | 4,800 | 76,400 |
| 2021/07/12 | 4,790 | 4,815 | 4,765 | 4,795 | 99,500 |
| 2021/07/09 | 4,640 | 4,715 | 4,630 | 4,695 | 125,500 |
| 2021/07/08 | 4,775 | 4,775 | 4,710 | 4,710 | 107,800 |
| 2021/07/07 | 4,760 | 4,795 | 4,725 | 4,795 | 104,500 |
| 2021/07/06 | 4,825 | 4,835 | 4,805 | 4,820 | 62,000 |
| 2021/07/05 | 4,860 | 4,895 | 4,815 | 4,815 | 96,000 |
| 2021/07/02 | 4,885 | 5,010 | 4,860 | 4,860 | 317,600 |
| 2021/07/01 | 4,760 | 4,815 | 4,750 | 4,785 | 97,900 |
| 2021/06/30 | 4,790 | 4,795 | 4,755 | 4,760 | 89,400 |
| 2021/06/29 | 4,790 | 4,815 | 4,765 | 4,790 | 79,800 |
| 2021/06/28 | 4,850 | 4,870 | 4,810 | 4,835 | 104,100 |
| 2021/06/25 | 4,840 | 4,850 | 4,790 | 4,825 | 91,800 |
| 2021/06/24 | 4,765 | 4,840 | 4,760 | 4,830 | 120,400 |
| 2021/06/23 | 4,755 | 4,810 | 4,755 | 4,765 | 115,700 |
| 2021/06/22 | 4,735 | 4,760 | 4,680 | 4,760 | 143,500 |
| 2021/06/21 | 4,650 | 4,665 | 4,605 | 4,620 | 129,700 |
| 2021/06/18 | 4,795 | 4,795 | 4,730 | 4,740 | 142,500 |
| 2021/06/17 | 4,770 | 4,810 | 4,765 | 4,795 | 108,500 |
| 2021/06/16 | 4,700 | 4,790 | 4,700 | 4,755 | 132,600 |
| 2021/06/15 | 4,820 | 4,835 | 4,755 | 4,755 | 114,800 |
| 2021/06/14 | 4,820 | 4,845 | 4,785 | 4,820 | 110,800 |
| 2021/06/11 | 4,795 | 4,815 | 4,765 | 4,815 | 139,200 |
| 2021/06/10 | 4,795 | 4,800 | 4,730 | 4,765 | 124,200 |
| 2021/06/09 | 4,710 | 4,795 | 4,710 | 4,725 | 120,700 |
| 2021/06/08 | 4,710 | 4,750 | 4,710 | 4,735 | 96,800 |
| 2021/06/07 | 4,650 | 4,710 | 4,650 | 4,695 | 119,300 |
| 2021/06/04 | 4,650 | 4,665 | 4,640 | 4,650 | 104,500 |
| 2021/06/03 | 4,650 | 4,670 | 4,600 | 4,625 | 221,000 |
| 2021/06/02 | 4,595 | 4,655 | 4,560 | 4,650 | 241,300 |
| 2021/06/01 | 4,570 | 4,620 | 4,570 | 4,610 | 235,700 |
| 2021/05/31 | 4,585 | 4,625 | 4,520 | 4,530 | 265,300 |
| 2021/05/28 | 4,545 | 4,590 | 4,530 | 4,580 | 249,500 |
| 2021/05/27 | 4,450 | 4,540 | 4,450 | 4,510 | 623,700 |
| 2021/05/26 | 4,455 | 4,490 | 4,430 | 4,460 | 158,200 |
| 2021/05/25 | 4,500 | 4,510 | 4,455 | 4,455 | 175,400 |
| 2021/05/24 | 4,500 | 4,510 | 4,435 | 4,505 | 159,900 |
| 2021/05/21 | 4,495 | 4,510 | 4,475 | 4,500 | 147,600 |
| 2021/05/20 | 4,530 | 4,570 | 4,500 | 4,505 | 130,700 |
| 2021/05/19 | 4,470 | 4,535 | 4,460 | 4,525 | 120,800 |
| 2021/05/18 | 4,480 | 4,515 | 4,455 | 4,515 | 135,900 |
| 2021/05/17 | 4,500 | 4,525 | 4,495 | 4,505 | 101,100 |
| 2021/05/14 | 4,490 | 4,545 | 4,475 | 4,510 | 83,900 |
| 2021/05/13 | 4,400 | 4,490 | 4,385 | 4,455 | 166,000 |
| 2021/05/12 | 4,510 | 4,555 | 4,400 | 4,410 | 212,200 |
| 2021/05/11 | 4,575 | 4,590 | 4,515 | 4,550 | 207,200 |
| 2021/05/10 | 4,540 | 4,610 | 4,505 | 4,590 | 141,600 |
| 2021/05/07 | 4,580 | 4,605 | 4,495 | 4,545 | 302,400 |
| 2021/05/06 | 4,600 | 4,605 | 4,520 | 4,560 | 190,800 |
| 2021/04/30 | 4,460 | 4,550 | 4,445 | 4,500 | 244,300 |
| 2021/04/28 | 4,465 | 4,475 | 4,425 | 4,475 | 127,600 |
| 2021/04/27 | 4,460 | 4,490 | 4,450 | 4,470 | 146,000 |
| 2021/04/26 | 4,495 | 4,495 | 4,420 | 4,450 | 162,300 |
| 2021/04/23 | 4,450 | 4,470 | 4,415 | 4,465 | 79,800 |
| 2021/04/22 | 4,450 | 4,465 | 4,435 | 4,460 | 131,700 |
| 2021/04/21 | 4,395 | 4,400 | 4,360 | 4,390 | 154,700 |
| 2021/04/20 | 4,400 | 4,420 | 4,390 | 4,405 | 130,900 |
| 2021/04/19 | 4,400 | 4,440 | 4,395 | 4,395 | 103,200 |
| 2021/04/16 | 4,360 | 4,390 | 4,340 | 4,390 | 108,800 |
| 2021/04/15 | 4,350 | 4,365 | 4,315 | 4,340 | 99,000 |
| 2021/04/14 | 4,320 | 4,325 | 4,280 | 4,310 | 114,700 |
| 2021/04/13 | 4,345 | 4,365 | 4,325 | 4,340 | 90,700 |
| 2021/04/12 | 4,325 | 4,330 | 4,290 | 4,325 | 129,200 |
| 2021/04/09 | 4,265 | 4,330 | 4,260 | 4,300 | 116,300 |
| 2021/04/08 | 4,310 | 4,340 | 4,260 | 4,275 | 188,900 |
| 2021/04/07 | 4,245 | 4,360 | 4,245 | 4,360 | 215,000 |
| 2021/04/06 | 4,295 | 4,315 | 4,240 | 4,245 | 117,200 |
| 2021/04/05 | 4,310 | 4,340 | 4,285 | 4,295 | 117,700 |
| 2021/04/02 | 4,355 | 4,370 | 4,305 | 4,305 | 83,000 |
| 2021/04/01 | 4,390 | 4,390 | 4,335 | 4,345 | 100,300 |
| 2021/03/31 | 4,420 | 4,430 | 4,330 | 4,335 | 190,000 |
| 2021/03/30 | 4,515 | 4,515 | 4,435 | 4,445 | 140,600 |
| 2021/03/29 | 4,585 | 4,620 | 4,545 | 4,585 | 188,200 |
| 2021/03/26 | 4,540 | 4,590 | 4,520 | 4,580 | 145,900 |
| 2021/03/25 | 4,480 | 4,510 | 4,460 | 4,470 | 128,700 |
| 2021/03/24 | 4,545 | 4,545 | 4,465 | 4,485 | 160,400 |
| 2021/03/23 | 4,655 | 4,670 | 4,565 | 4,565 | 162,900 |
| 2021/03/22 | 4,585 | 4,630 | 4,575 | 4,615 | 167,600 |
| 2021/03/19 | 4,555 | 4,610 | 4,540 | 4,585 | 230,000 |
| 2021/03/18 | 4,590 | 4,625 | 4,560 | 4,585 | 192,800 |
| 2021/03/17 | 4,475 | 4,555 | 4,450 | 4,555 | 143,900 |
| 2021/03/16 | 4,480 | 4,480 | 4,410 | 4,435 | 141,300 |
| 2021/03/15 | 4,305 | 4,440 | 4,305 | 4,440 | 213,600 |
| 2021/03/12 | 4,375 | 4,375 | 4,285 | 4,295 | 257,300 |
| 2021/03/11 | 4,470 | 4,485 | 4,375 | 4,395 | 186,700 |
| 2021/03/10 | 4,520 | 4,575 | 4,425 | 4,455 | 299,100 |
| 2021/03/09 | 4,300 | 4,420 | 4,290 | 4,415 | 224,000 |
| 2021/03/08 | 4,255 | 4,290 | 4,240 | 4,255 | 136,200 |
| 2021/03/05 | 4,250 | 4,275 | 4,220 | 4,245 | 250,300 |
| 2021/03/04 | 4,290 | 4,290 | 4,220 | 4,255 | 152,000 |
| 2021/03/03 | 4,285 | 4,295 | 4,235 | 4,270 | 139,300 |
| 2021/03/02 | 4,265 | 4,280 | 4,230 | 4,250 | 188,100 |
| 2021/03/01 | 4,260 | 4,265 | 4,205 | 4,250 | 240,400 |
| 2021/02/26 | 4,300 | 4,300 | 4,220 | 4,235 | 268,300 |
| 2021/02/25 | 4,240 | 4,245 | 4,170 | 4,210 | 138,500 |
| 2021/02/24 | 4,205 | 4,265 | 4,170 | 4,190 | 177,400 |
| 2021/02/22 | 4,150 | 4,200 | 4,135 | 4,155 | 153,600 |
| 2021/02/19 | 4,190 | 4,205 | 4,130 | 4,145 | 174,700 |
| 2021/02/18 | 4,225 | 4,235 | 4,190 | 4,220 | 146,600 |
| 2021/02/17 | 4,175 | 4,280 | 4,160 | 4,220 | 291,100 |
| 2021/02/16 | 4,115 | 4,170 | 4,115 | 4,160 | 175,700 |
| 2021/02/15 | 4,100 | 4,130 | 4,085 | 4,110 | 116,000 |
| 2021/02/12 | 4,060 | 4,095 | 4,040 | 4,095 | 199,100 |
| 2021/02/10 | 4,080 | 4,090 | 4,020 | 4,020 | 253,500 |
| 2021/02/09 | 4,105 | 4,135 | 4,075 | 4,105 | 201,200 |
| 2021/02/08 | 4,125 | 4,145 | 4,090 | 4,130 | 142,000 |
| 2021/02/05 | 4,125 | 4,150 | 4,110 | 4,145 | 108,900 |
| 2021/02/04 | 4,120 | 4,165 | 4,105 | 4,125 | 164,100 |
| 2021/02/03 | 4,050 | 4,135 | 4,045 | 4,115 | 147,200 |
| 2021/02/02 | 4,090 | 4,125 | 4,055 | 4,075 | 131,400 |
| 2021/02/01 | 4,120 | 4,140 | 4,085 | 4,100 | 138,000 |
| 2021/01/29 | 4,105 | 4,160 | 4,085 | 4,100 | 201,000 |
| 2021/01/28 | 4,050 | 4,140 | 4,050 | 4,130 | 168,700 |
| 2021/01/27 | 4,095 | 4,135 | 4,090 | 4,115 | 193,900 |
| 2021/01/26 | 4,080 | 4,115 | 4,075 | 4,100 | 111,500 |
| 2021/01/25 | 4,100 | 4,125 | 4,075 | 4,100 | 93,500 |
| 2021/01/22 | 4,040 | 4,085 | 4,035 | 4,065 | 123,300 |
| 2021/01/21 | 4,030 | 4,110 | 4,025 | 4,090 | 179,700 |
| 2021/01/20 | 4,030 | 4,040 | 3,990 | 4,020 | 262,600 |
| 2021/01/19 | 4,065 | 4,070 | 4,000 | 4,015 | 182,800 |
| 2021/01/18 | 4,110 | 4,115 | 4,055 | 4,085 | 157,200 |
| 2021/01/15 | 4,130 | 4,140 | 4,105 | 4,120 | 144,100 |
| 2021/01/14 | 4,090 | 4,145 | 4,045 | 4,145 | 234,200 |
| 2021/01/13 | 4,145 | 4,150 | 4,100 | 4,105 | 162,500 |
| 2021/01/12 | 4,110 | 4,170 | 4,105 | 4,135 | 146,100 |
| 2021/01/08 | 4,070 | 4,110 | 4,045 | 4,095 | 167,000 |
| 2021/01/07 | 4,145 | 4,160 | 4,075 | 4,085 | 210,300 |
| 2021/01/06 | 4,235 | 4,255 | 4,090 | 4,105 | 442,800 |
| 2021/01/05 | 4,045 | 4,060 | 3,985 | 4,035 | 272,800 |
| 2021/01/04 | 4,000 | 4,015 | 3,985 | 4,010 | 133,500 |