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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,369 | 3,375 | 3,330 | 3,355 | 125,300 |
| 2023/12/28 | 3,299 | 3,334 | 3,291 | 3,332 | 66,900 |
| 2023/12/27 | 3,261 | 3,299 | 3,261 | 3,299 | 102,900 |
| 2023/12/26 | 3,252 | 3,279 | 3,252 | 3,262 | 76,000 |
| 2023/12/25 | 3,271 | 3,283 | 3,250 | 3,250 | 57,300 |
| 2023/12/22 | 3,218 | 3,258 | 3,218 | 3,258 | 101,000 |
| 2023/12/21 | 3,209 | 3,215 | 3,194 | 3,211 | 72,400 |
| 2023/12/20 | 3,208 | 3,224 | 3,196 | 3,216 | 136,800 |
| 2023/12/19 | 3,196 | 3,206 | 3,183 | 3,192 | 118,900 |
| 2023/12/18 | 3,172 | 3,193 | 3,161 | 3,189 | 121,800 |
| 2023/12/15 | 3,233 | 3,233 | 3,175 | 3,191 | 231,600 |
| 2023/12/14 | 3,262 | 3,270 | 3,222 | 3,234 | 90,100 |
| 2023/12/13 | 3,249 | 3,264 | 3,233 | 3,253 | 117,000 |
| 2023/12/12 | 3,293 | 3,293 | 3,259 | 3,264 | 104,800 |
| 2023/12/11 | 3,273 | 3,292 | 3,258 | 3,273 | 85,900 |
| 2023/12/08 | 3,314 | 3,319 | 3,267 | 3,273 | 116,800 |
| 2023/12/07 | 3,331 | 3,336 | 3,299 | 3,308 | 107,600 |
| 2023/12/06 | 3,324 | 3,344 | 3,315 | 3,337 | 104,900 |
| 2023/12/05 | 3,350 | 3,357 | 3,323 | 3,330 | 80,200 |
| 2023/12/04 | 3,369 | 3,369 | 3,327 | 3,338 | 105,100 |
| 2023/12/01 | 3,391 | 3,406 | 3,375 | 3,391 | 95,100 |
| 2023/11/30 | 3,337 | 3,378 | 3,335 | 3,378 | 145,300 |
| 2023/11/29 | 3,346 | 3,367 | 3,343 | 3,343 | 105,800 |
| 2023/11/28 | 3,326 | 3,347 | 3,323 | 3,346 | 98,900 |
| 2023/11/27 | 3,333 | 3,344 | 3,320 | 3,326 | 70,100 |
| 2023/11/24 | 3,301 | 3,326 | 3,289 | 3,326 | 79,600 |
| 2023/11/22 | 3,263 | 3,303 | 3,263 | 3,299 | 94,800 |
| 2023/11/21 | 3,230 | 3,289 | 3,223 | 3,277 | 178,500 |
| 2023/11/20 | 3,249 | 3,261 | 3,225 | 3,225 | 146,800 |
| 2023/11/17 | 3,210 | 3,250 | 3,190 | 3,250 | 154,900 |
| 2023/11/16 | 3,218 | 3,232 | 3,197 | 3,201 | 135,800 |
| 2023/11/15 | 3,212 | 3,229 | 3,188 | 3,212 | 144,400 |
| 2023/11/14 | 3,220 | 3,222 | 3,189 | 3,201 | 139,400 |
| 2023/11/13 | 3,263 | 3,265 | 3,208 | 3,209 | 138,800 |
| 2023/11/10 | 3,235 | 3,264 | 3,233 | 3,255 | 123,100 |
| 2023/11/09 | 3,305 | 3,324 | 3,218 | 3,251 | 299,300 |
| 2023/11/08 | 3,336 | 3,377 | 3,313 | 3,333 | 314,200 |
| 2023/11/07 | 3,338 | 3,352 | 3,311 | 3,311 | 107,200 |
| 2023/11/06 | 3,355 | 3,355 | 3,312 | 3,313 | 113,600 |
| 2023/11/02 | 3,350 | 3,352 | 3,333 | 3,350 | 78,200 |
| 2023/11/01 | 3,361 | 3,369 | 3,336 | 3,350 | 158,100 |
| 2023/10/31 | 3,289 | 3,340 | 3,289 | 3,333 | 109,300 |
| 2023/10/30 | 3,311 | 3,322 | 3,278 | 3,282 | 130,600 |
| 2023/10/27 | 3,329 | 3,349 | 3,308 | 3,348 | 62,600 |
| 2023/10/26 | 3,343 | 3,354 | 3,297 | 3,318 | 100,800 |
| 2023/10/25 | 3,374 | 3,374 | 3,334 | 3,334 | 77,400 |
| 2023/10/24 | 3,333 | 3,363 | 3,301 | 3,353 | 80,300 |
| 2023/10/23 | 3,348 | 3,375 | 3,344 | 3,361 | 90,400 |
| 2023/10/20 | 3,327 | 3,357 | 3,313 | 3,344 | 88,200 |
| 2023/10/19 | 3,302 | 3,348 | 3,302 | 3,327 | 70,900 |
| 2023/10/18 | 3,328 | 3,348 | 3,300 | 3,340 | 102,700 |
| 2023/10/17 | 3,333 | 3,344 | 3,299 | 3,318 | 169,200 |
| 2023/10/16 | 3,346 | 3,369 | 3,312 | 3,322 | 180,400 |
| 2023/10/13 | 3,446 | 3,447 | 3,346 | 3,346 | 272,700 |
| 2023/10/12 | 3,460 | 3,484 | 3,450 | 3,466 | 138,100 |
| 2023/10/11 | 3,470 | 3,473 | 3,448 | 3,464 | 127,300 |
| 2023/10/10 | 3,471 | 3,482 | 3,465 | 3,471 | 147,500 |
| 2023/10/06 | 3,461 | 3,505 | 3,460 | 3,473 | 155,000 |
| 2023/10/05 | 3,455 | 3,477 | 3,437 | 3,450 | 226,900 |
| 2023/10/04 | 3,430 | 3,488 | 3,409 | 3,473 | 211,200 |
| 2023/10/03 | 3,470 | 3,480 | 3,432 | 3,458 | 208,600 |
| 2023/10/02 | 3,516 | 3,524 | 3,470 | 3,470 | 248,600 |
| 2023/09/29 | 3,515 | 3,524 | 3,492 | 3,500 | 234,900 |
| 2023/09/28 | 3,500 | 3,551 | 3,491 | 3,523 | 197,500 |
| 2023/09/27 | 3,591 | 3,633 | 3,570 | 3,632 | 271,400 |
| 2023/09/26 | 3,598 | 3,622 | 3,575 | 3,602 | 198,600 |
| 2023/09/25 | 3,575 | 3,610 | 3,570 | 3,598 | 163,500 |
| 2023/09/22 | 3,575 | 3,585 | 3,561 | 3,568 | 186,500 |
| 2023/09/21 | 3,617 | 3,625 | 3,582 | 3,589 | 159,100 |
| 2023/09/20 | 3,614 | 3,628 | 3,600 | 3,606 | 189,600 |
| 2023/09/19 | 3,647 | 3,654 | 3,602 | 3,616 | 202,600 |
| 2023/09/15 | 3,569 | 3,648 | 3,569 | 3,637 | 699,500 |
| 2023/09/14 | 3,600 | 3,640 | 3,573 | 3,639 | 236,200 |
| 2023/09/13 | 3,602 | 3,608 | 3,557 | 3,592 | 196,300 |
| 2023/09/12 | 3,561 | 3,614 | 3,557 | 3,596 | 170,400 |
| 2023/09/11 | 3,560 | 3,574 | 3,542 | 3,551 | 150,600 |
| 2023/09/08 | 3,551 | 3,579 | 3,543 | 3,569 | 156,600 |
| 2023/09/07 | 3,560 | 3,565 | 3,541 | 3,551 | 168,300 |
| 2023/09/06 | 3,565 | 3,565 | 3,533 | 3,562 | 180,900 |
| 2023/09/05 | 3,577 | 3,577 | 3,546 | 3,560 | 148,400 |
| 2023/09/04 | 3,575 | 3,585 | 3,551 | 3,577 | 109,600 |
| 2023/09/01 | 3,560 | 3,586 | 3,535 | 3,573 | 162,300 |
| 2023/08/31 | 3,573 | 3,602 | 3,544 | 3,580 | 162,200 |
| 2023/08/30 | 3,548 | 3,591 | 3,543 | 3,576 | 427,300 |
| 2023/08/29 | 3,550 | 3,553 | 3,515 | 3,553 | 256,700 |
| 2023/08/28 | 3,568 | 3,578 | 3,554 | 3,554 | 81,900 |
| 2023/08/25 | 3,556 | 3,574 | 3,550 | 3,556 | 86,700 |
| 2023/08/24 | 3,520 | 3,555 | 3,512 | 3,548 | 81,700 |
| 2023/08/23 | 3,535 | 3,554 | 3,530 | 3,548 | 72,800 |
| 2023/08/22 | 3,544 | 3,565 | 3,523 | 3,557 | 80,800 |
| 2023/08/21 | 3,555 | 3,580 | 3,523 | 3,544 | 153,500 |
| 2023/08/18 | 3,506 | 3,566 | 3,504 | 3,547 | 144,700 |
| 2023/08/17 | 3,575 | 3,575 | 3,510 | 3,522 | 188,600 |
| 2023/08/16 | 3,556 | 3,582 | 3,541 | 3,569 | 105,700 |
| 2023/08/15 | 3,599 | 3,615 | 3,573 | 3,581 | 85,800 |
| 2023/08/14 | 3,601 | 3,633 | 3,582 | 3,599 | 142,000 |
| 2023/08/10 | 3,593 | 3,605 | 3,566 | 3,605 | 115,400 |
| 2023/08/09 | 3,551 | 3,590 | 3,531 | 3,589 | 132,500 |
| 2023/08/08 | 3,538 | 3,560 | 3,528 | 3,545 | 178,400 |
| 2023/08/07 | 3,548 | 3,569 | 3,496 | 3,521 | 191,700 |
| 2023/08/04 | 3,526 | 3,545 | 3,501 | 3,542 | 164,300 |
| 2023/08/03 | 3,519 | 3,552 | 3,502 | 3,526 | 199,800 |
| 2023/08/02 | 3,531 | 3,562 | 3,526 | 3,535 | 131,300 |
| 2023/08/01 | 3,538 | 3,567 | 3,529 | 3,565 | 168,500 |
| 2023/07/31 | 3,539 | 3,543 | 3,509 | 3,541 | 288,200 |
| 2023/07/28 | 3,465 | 3,505 | 3,454 | 3,498 | 186,800 |
| 2023/07/27 | 3,483 | 3,495 | 3,474 | 3,495 | 169,600 |
| 2023/07/26 | 3,492 | 3,499 | 3,479 | 3,493 | 141,400 |
| 2023/07/25 | 3,515 | 3,516 | 3,491 | 3,502 | 103,600 |
| 2023/07/24 | 3,538 | 3,546 | 3,517 | 3,522 | 77,800 |
| 2023/07/21 | 3,488 | 3,509 | 3,483 | 3,501 | 87,000 |
| 2023/07/20 | 3,531 | 3,533 | 3,486 | 3,488 | 149,100 |
| 2023/07/19 | 3,522 | 3,533 | 3,498 | 3,533 | 108,800 |
| 2023/07/18 | 3,503 | 3,532 | 3,490 | 3,503 | 78,500 |
| 2023/07/14 | 3,488 | 3,498 | 3,474 | 3,496 | 133,700 |
| 2023/07/13 | 3,500 | 3,511 | 3,482 | 3,486 | 103,300 |
| 2023/07/12 | 3,499 | 3,514 | 3,481 | 3,500 | 120,100 |
| 2023/07/11 | 3,529 | 3,536 | 3,491 | 3,501 | 185,300 |
| 2023/07/10 | 3,535 | 3,551 | 3,519 | 3,532 | 126,700 |
| 2023/07/07 | 3,552 | 3,573 | 3,537 | 3,545 | 85,000 |
| 2023/07/06 | 3,573 | 3,602 | 3,560 | 3,568 | 121,100 |
| 2023/07/05 | 3,574 | 3,600 | 3,562 | 3,588 | 96,300 |
| 2023/07/04 | 3,600 | 3,608 | 3,500 | 3,562 | 248,700 |
| 2023/07/03 | 3,620 | 3,649 | 3,610 | 3,622 | 83,100 |
| 2023/06/30 | 3,630 | 3,639 | 3,596 | 3,602 | 114,100 |
| 2023/06/29 | 3,677 | 3,677 | 3,627 | 3,639 | 69,500 |
| 2023/06/28 | 3,616 | 3,678 | 3,616 | 3,678 | 90,500 |
| 2023/06/27 | 3,646 | 3,646 | 3,610 | 3,629 | 78,800 |
| 2023/06/26 | 3,657 | 3,667 | 3,611 | 3,646 | 42,900 |
| 2023/06/23 | 3,670 | 3,673 | 3,635 | 3,653 | 64,500 |
| 2023/06/22 | 3,673 | 3,695 | 3,666 | 3,671 | 63,400 |
| 2023/06/21 | 3,667 | 3,700 | 3,662 | 3,668 | 96,200 |
| 2023/06/20 | 3,674 | 3,683 | 3,651 | 3,679 | 84,200 |
| 2023/06/19 | 3,683 | 3,704 | 3,672 | 3,694 | 70,800 |
| 2023/06/16 | 3,602 | 3,682 | 3,601 | 3,681 | 249,000 |
| 2023/06/15 | 3,615 | 3,618 | 3,601 | 3,601 | 76,400 |
| 2023/06/14 | 3,667 | 3,667 | 3,616 | 3,620 | 78,700 |
| 2023/06/13 | 3,676 | 3,676 | 3,635 | 3,644 | 80,300 |
| 2023/06/12 | 3,691 | 3,715 | 3,662 | 3,672 | 92,800 |
| 2023/06/09 | 3,679 | 3,687 | 3,655 | 3,669 | 168,000 |
| 2023/06/08 | 3,633 | 3,653 | 3,594 | 3,619 | 91,200 |
| 2023/06/07 | 3,660 | 3,686 | 3,628 | 3,632 | 101,800 |
| 2023/06/06 | 3,628 | 3,658 | 3,598 | 3,650 | 84,300 |
| 2023/06/05 | 3,639 | 3,671 | 3,618 | 3,628 | 127,300 |
| 2023/06/02 | 3,520 | 3,585 | 3,520 | 3,585 | 91,300 |
| 2023/06/01 | 3,515 | 3,520 | 3,490 | 3,500 | 146,000 |
| 2023/05/31 | 3,535 | 3,545 | 3,485 | 3,500 | 198,500 |
| 2023/05/30 | 3,580 | 3,590 | 3,535 | 3,560 | 110,200 |
| 2023/05/29 | 3,620 | 3,620 | 3,585 | 3,585 | 61,500 |
| 2023/05/26 | 3,640 | 3,640 | 3,595 | 3,595 | 104,200 |
| 2023/05/25 | 3,655 | 3,680 | 3,630 | 3,630 | 95,900 |
| 2023/05/24 | 3,660 | 3,670 | 3,650 | 3,665 | 75,900 |
| 2023/05/23 | 3,735 | 3,745 | 3,660 | 3,680 | 108,900 |
| 2023/05/22 | 3,705 | 3,730 | 3,680 | 3,715 | 69,000 |
| 2023/05/19 | 3,700 | 3,740 | 3,685 | 3,705 | 72,400 |
| 2023/05/18 | 3,780 | 3,780 | 3,695 | 3,700 | 95,700 |
| 2023/05/17 | 3,785 | 3,810 | 3,770 | 3,780 | 77,600 |
| 2023/05/16 | 3,710 | 3,790 | 3,710 | 3,790 | 81,800 |
| 2023/05/15 | 3,690 | 3,705 | 3,660 | 3,690 | 75,200 |
| 2023/05/12 | 3,630 | 3,660 | 3,620 | 3,645 | 119,700 |
| 2023/05/11 | 3,720 | 3,750 | 3,635 | 3,640 | 178,800 |
| 2023/05/10 | 3,850 | 3,890 | 3,780 | 3,795 | 191,100 |
| 2023/05/09 | 3,800 | 3,830 | 3,795 | 3,820 | 63,800 |
| 2023/05/08 | 3,770 | 3,845 | 3,770 | 3,810 | 62,200 |
| 2023/05/02 | 3,840 | 3,840 | 3,785 | 3,785 | 69,700 |
| 2023/05/01 | 3,775 | 3,830 | 3,755 | 3,820 | 89,800 |
| 2023/04/28 | 3,745 | 3,760 | 3,735 | 3,735 | 93,800 |
| 2023/04/27 | 3,700 | 3,710 | 3,685 | 3,700 | 66,900 |
| 2023/04/26 | 3,735 | 3,735 | 3,700 | 3,715 | 53,700 |
| 2023/04/25 | 3,730 | 3,765 | 3,720 | 3,735 | 62,900 |
| 2023/04/24 | 3,745 | 3,765 | 3,710 | 3,720 | 54,200 |
| 2023/04/21 | 3,700 | 3,730 | 3,700 | 3,725 | 53,500 |
| 2023/04/20 | 3,700 | 3,735 | 3,690 | 3,710 | 47,700 |
| 2023/04/19 | 3,690 | 3,705 | 3,685 | 3,700 | 52,900 |
| 2023/04/18 | 3,710 | 3,720 | 3,690 | 3,700 | 65,800 |
| 2023/04/17 | 3,710 | 3,710 | 3,690 | 3,695 | 53,000 |
| 2023/04/14 | 3,715 | 3,735 | 3,700 | 3,710 | 92,000 |
| 2023/04/13 | 3,700 | 3,715 | 3,690 | 3,700 | 49,200 |
| 2023/04/12 | 3,680 | 3,700 | 3,660 | 3,690 | 92,900 |
| 2023/04/11 | 3,720 | 3,720 | 3,665 | 3,665 | 42,400 |
| 2023/04/10 | 3,675 | 3,685 | 3,660 | 3,680 | 36,600 |
| 2023/04/07 | 3,675 | 3,695 | 3,650 | 3,650 | 41,400 |
| 2023/04/06 | 3,635 | 3,675 | 3,620 | 3,660 | 87,900 |
| 2023/04/05 | 3,705 | 3,705 | 3,630 | 3,630 | 94,500 |
| 2023/04/04 | 3,710 | 3,720 | 3,680 | 3,720 | 130,200 |
| 2023/04/03 | 3,700 | 3,715 | 3,685 | 3,690 | 106,100 |
| 2023/03/31 | 3,715 | 3,720 | 3,685 | 3,695 | 76,000 |
| 2023/03/30 | 3,760 | 3,760 | 3,700 | 3,715 | 62,600 |
| 2023/03/29 | 3,795 | 3,830 | 3,775 | 3,815 | 88,100 |
| 2023/03/28 | 3,780 | 3,795 | 3,750 | 3,780 | 53,400 |
| 2023/03/27 | 3,770 | 3,790 | 3,740 | 3,765 | 78,900 |
| 2023/03/24 | 3,650 | 3,730 | 3,650 | 3,730 | 63,000 |
| 2023/03/23 | 3,650 | 3,685 | 3,645 | 3,670 | 47,500 |
| 2023/03/22 | 3,695 | 3,700 | 3,665 | 3,685 | 63,800 |
| 2023/03/20 | 3,660 | 3,680 | 3,635 | 3,645 | 63,600 |
| 2023/03/17 | 3,690 | 3,705 | 3,680 | 3,680 | 65,100 |
| 2023/03/16 | 3,650 | 3,685 | 3,635 | 3,675 | 77,500 |
| 2023/03/15 | 3,695 | 3,725 | 3,675 | 3,715 | 71,900 |
| 2023/03/14 | 3,700 | 3,715 | 3,640 | 3,695 | 66,100 |
| 2023/03/13 | 3,775 | 3,775 | 3,715 | 3,745 | 54,400 |
| 2023/03/10 | 3,780 | 3,820 | 3,780 | 3,795 | 92,200 |
| 2023/03/09 | 3,800 | 3,825 | 3,795 | 3,815 | 52,500 |
| 2023/03/08 | 3,720 | 3,790 | 3,715 | 3,775 | 81,000 |
| 2023/03/07 | 3,710 | 3,750 | 3,705 | 3,725 | 45,000 |
| 2023/03/06 | 3,740 | 3,740 | 3,700 | 3,705 | 74,300 |
| 2023/03/03 | 3,695 | 3,740 | 3,695 | 3,710 | 155,200 |
| 2023/03/02 | 3,650 | 3,675 | 3,630 | 3,660 | 96,400 |
| 2023/03/01 | 3,620 | 3,640 | 3,610 | 3,620 | 73,200 |
| 2023/02/28 | 3,650 | 3,665 | 3,620 | 3,625 | 100,400 |
| 2023/02/27 | 3,630 | 3,665 | 3,630 | 3,665 | 46,600 |
| 2023/02/24 | 3,615 | 3,635 | 3,605 | 3,625 | 42,000 |
| 2023/02/22 | 3,635 | 3,635 | 3,595 | 3,605 | 66,300 |
| 2023/02/21 | 3,625 | 3,640 | 3,620 | 3,635 | 51,100 |
| 2023/02/20 | 3,660 | 3,670 | 3,640 | 3,640 | 52,900 |
| 2023/02/17 | 3,620 | 3,625 | 3,610 | 3,625 | 35,600 |
| 2023/02/16 | 3,640 | 3,660 | 3,630 | 3,635 | 55,400 |
| 2023/02/15 | 3,630 | 3,650 | 3,580 | 3,640 | 101,700 |
| 2023/02/14 | 3,600 | 3,615 | 3,585 | 3,610 | 50,100 |
| 2023/02/13 | 3,605 | 3,615 | 3,575 | 3,580 | 35,500 |
| 2023/02/10 | 3,580 | 3,605 | 3,570 | 3,585 | 52,400 |
| 2023/02/09 | 3,595 | 3,615 | 3,580 | 3,585 | 38,300 |
| 2023/02/08 | 3,600 | 3,635 | 3,600 | 3,615 | 53,400 |
| 2023/02/07 | 3,575 | 3,620 | 3,565 | 3,580 | 59,500 |
| 2023/02/06 | 3,665 | 3,680 | 3,545 | 3,545 | 142,800 |
| 2023/02/03 | 3,660 | 3,680 | 3,575 | 3,630 | 178,300 |
| 2023/02/02 | 3,715 | 3,735 | 3,690 | 3,690 | 75,300 |
| 2023/02/01 | 3,780 | 3,780 | 3,730 | 3,730 | 35,200 |
| 2023/01/31 | 3,750 | 3,785 | 3,750 | 3,765 | 69,700 |
| 2023/01/30 | 3,755 | 3,765 | 3,735 | 3,755 | 53,200 |
| 2023/01/27 | 3,780 | 3,790 | 3,765 | 3,775 | 32,700 |
| 2023/01/26 | 3,805 | 3,810 | 3,765 | 3,785 | 57,600 |
| 2023/01/25 | 3,810 | 3,835 | 3,780 | 3,815 | 47,500 |
| 2023/01/24 | 3,810 | 3,840 | 3,810 | 3,825 | 39,700 |
| 2023/01/23 | 3,810 | 3,840 | 3,800 | 3,825 | 62,100 |
| 2023/01/20 | 3,780 | 3,790 | 3,760 | 3,775 | 35,000 |
| 2023/01/19 | 3,730 | 3,770 | 3,730 | 3,760 | 51,000 |
| 2023/01/18 | 3,735 | 3,770 | 3,725 | 3,740 | 60,400 |
| 2023/01/17 | 3,745 | 3,760 | 3,720 | 3,740 | 48,900 |
| 2023/01/16 | 3,690 | 3,755 | 3,690 | 3,725 | 46,700 |
| 2023/01/13 | 3,670 | 3,715 | 3,670 | 3,705 | 71,500 |
| 2023/01/12 | 3,685 | 3,685 | 3,655 | 3,675 | 38,100 |
| 2023/01/11 | 3,665 | 3,700 | 3,660 | 3,660 | 45,500 |
| 2023/01/10 | 3,710 | 3,725 | 3,665 | 3,665 | 69,500 |
| 2023/01/06 | 3,730 | 3,730 | 3,660 | 3,675 | 64,900 |
| 2023/01/05 | 3,750 | 3,760 | 3,695 | 3,695 | 82,400 |
| 2023/01/04 | 3,850 | 3,855 | 3,775 | 3,780 | 55,700 |