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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,085 | 4,145 | 4,085 | 4,105 | 66,400 |
| 2026/05/21 | 4,155 | 4,170 | 4,095 | 4,100 | 105,000 |
| 2026/05/20 | 4,195 | 4,230 | 4,130 | 4,155 | 120,800 |
| 2026/05/19 | 4,175 | 4,190 | 4,140 | 4,165 | 112,800 |
| 2026/05/18 | 4,125 | 4,175 | 4,090 | 4,160 | 200,100 |
| 2026/05/15 | 4,230 | 4,230 | 4,115 | 4,150 | 176,800 |
| 2026/05/14 | 3,980 | 4,235 | 3,905 | 4,225 | 262,700 |
| 2026/05/13 | 4,045 | 4,060 | 4,010 | 4,010 | 115,800 |
| 2026/05/12 | 4,075 | 4,100 | 4,025 | 4,055 | 100,200 |
| 2026/05/11 | 4,005 | 4,085 | 4,005 | 4,075 | 178,500 |
| 2026/05/08 | 4,060 | 4,090 | 3,990 | 4,030 | 187,600 |
| 2026/05/07 | 4,075 | 4,105 | 4,010 | 4,050 | 156,100 |
| 2026/05/01 | 4,050 | 4,075 | 4,015 | 4,075 | 106,800 |
| 2026/04/30 | 4,055 | 4,095 | 4,030 | 4,080 | 137,600 |
| 2026/04/28 | 4,075 | 4,090 | 4,015 | 4,060 | 128,900 |
| 2026/04/27 | 4,090 | 4,110 | 4,050 | 4,075 | 151,600 |
| 2026/04/24 | 4,150 | 4,175 | 4,095 | 4,115 | 159,900 |
| 2026/04/23 | 4,020 | 4,175 | 4,020 | 4,165 | 216,400 |
| 2026/04/22 | 4,085 | 4,095 | 4,010 | 4,015 | 76,800 |
| 2026/04/21 | 4,135 | 4,165 | 4,070 | 4,085 | 81,800 |
| 2026/04/20 | 4,180 | 4,185 | 4,130 | 4,140 | 80,100 |
| 2026/04/17 | 4,160 | 4,195 | 4,150 | 4,175 | 68,100 |
| 2026/04/16 | 4,200 | 4,215 | 4,165 | 4,215 | 122,800 |
| 2026/04/15 | 4,190 | 4,200 | 4,155 | 4,200 | 74,000 |
| 2026/04/14 | 4,200 | 4,210 | 4,120 | 4,140 | 86,100 |
| 2026/04/13 | 4,145 | 4,200 | 4,140 | 4,195 | 96,500 |
| 2026/04/10 | 4,195 | 4,210 | 4,120 | 4,145 | 76,300 |
| 2026/04/09 | 4,220 | 4,240 | 4,190 | 4,190 | 61,900 |
| 2026/04/08 | 4,280 | 4,285 | 4,215 | 4,220 | 102,200 |
| 2026/04/07 | 4,225 | 4,245 | 4,210 | 4,230 | 58,000 |
| 2026/04/06 | 4,210 | 4,245 | 4,200 | 4,225 | 74,300 |
| 2026/04/03 | 4,190 | 4,215 | 4,160 | 4,195 | 79,900 |
| 2026/03/27 | 4,240 | 4,270 | 4,210 | 4,255 | 130,100 |
| 2026/03/26 | 4,215 | 4,245 | 4,190 | 4,220 | 84,400 |
| 2026/03/25 | 4,185 | 4,225 | 4,175 | 4,175 | 110,900 |
| 2026/03/24 | 4,155 | 4,180 | 4,145 | 4,165 | 91,300 |
| 2026/03/23 | 4,200 | 4,200 | 4,100 | 4,110 | 139,300 |
| 2026/03/19 | 4,260 | 4,280 | 4,220 | 4,220 | 229,700 |
| 2026/03/18 | 4,250 | 4,295 | 4,250 | 4,295 | 111,400 |
| 2026/03/17 | 4,220 | 4,285 | 4,220 | 4,270 | 86,800 |
| 2026/03/16 | 4,205 | 4,225 | 4,195 | 4,205 | 93,100 |
| 2026/03/13 | 4,195 | 4,240 | 4,195 | 4,210 | 111,400 |
| 2026/03/12 | 4,250 | 4,260 | 4,200 | 4,210 | 122,600 |
| 2026/03/11 | 4,325 | 4,350 | 4,265 | 4,265 | 156,400 |
| 2026/03/10 | 4,320 | 4,335 | 4,280 | 4,310 | 128,000 |
| 2026/03/09 | 4,215 | 4,290 | 4,180 | 4,265 | 185,600 |
| 2026/03/06 | 4,220 | 4,310 | 4,205 | 4,285 | 143,900 |
| 2026/03/05 | 4,315 | 4,325 | 4,260 | 4,265 | 163,800 |
| 2026/03/04 | 4,240 | 4,250 | 4,175 | 4,245 | 230,600 |
| 2026/03/03 | 4,350 | 4,370 | 4,285 | 4,285 | 173,800 |
| 2026/03/02 | 4,420 | 4,420 | 4,350 | 4,385 | 171,100 |
| 2026/02/27 | 4,315 | 4,445 | 4,305 | 4,435 | 205,100 |
| 2026/02/26 | 4,360 | 4,365 | 4,310 | 4,330 | 146,200 |
| 2026/02/25 | 4,330 | 4,390 | 4,305 | 4,375 | 164,100 |
| 2026/02/24 | 4,270 | 4,330 | 4,260 | 4,305 | 167,400 |
| 2026/02/20 | 4,240 | 4,285 | 4,240 | 4,270 | 74,200 |
| 2026/02/19 | 4,225 | 4,290 | 4,195 | 4,290 | 150,900 |
| 2026/02/18 | 4,245 | 4,260 | 4,225 | 4,250 | 77,000 |
| 2026/02/17 | 4,230 | 4,235 | 4,195 | 4,210 | 86,300 |
| 2026/02/16 | 4,235 | 4,270 | 4,190 | 4,230 | 141,100 |
| 2026/02/13 | 4,230 | 4,235 | 4,180 | 4,225 | 102,700 |
| 2026/02/12 | 4,215 | 4,255 | 4,205 | 4,220 | 178,500 |
| 2026/02/10 | 4,170 | 4,235 | 4,170 | 4,215 | 141,800 |
| 2026/02/09 | 4,210 | 4,225 | 4,160 | 4,185 | 270,800 |
| 2026/02/06 | 4,110 | 4,140 | 4,095 | 4,125 | 122,800 |
| 2026/02/05 | 4,150 | 4,165 | 4,130 | 4,130 | 151,400 |
| 2026/02/04 | 4,120 | 4,150 | 4,110 | 4,120 | 106,800 |
| 2026/02/03 | 4,105 | 4,145 | 4,080 | 4,130 | 125,900 |
| 2026/02/02 | 4,125 | 4,130 | 4,080 | 4,080 | 135,400 |
| 2026/01/30 | 4,080 | 4,085 | 4,040 | 4,065 | 105,400 |
| 2026/01/29 | 4,015 | 4,065 | 3,990 | 4,045 | 221,700 |
| 2026/01/28 | 4,100 | 4,105 | 4,040 | 4,040 | 181,500 |
| 2026/01/27 | 4,120 | 4,170 | 4,095 | 4,140 | 154,100 |
| 2026/01/26 | 4,195 | 4,200 | 4,145 | 4,170 | 128,000 |
| 2026/01/23 | 4,200 | 4,240 | 4,180 | 4,225 | 114,200 |
| 2026/01/22 | 4,140 | 4,205 | 4,140 | 4,200 | 145,100 |
| 2026/01/21 | 4,135 | 4,160 | 4,105 | 4,135 | 114,100 |
| 2026/01/20 | 4,120 | 4,165 | 4,100 | 4,150 | 109,700 |
| 2026/01/19 | 4,090 | 4,155 | 4,090 | 4,150 | 150,000 |
| 2026/01/16 | 4,080 | 4,120 | 4,055 | 4,090 | 123,600 |
| 2026/01/15 | 4,135 | 4,140 | 4,085 | 4,090 | 110,400 |
| 2026/01/14 | 4,080 | 4,135 | 4,080 | 4,120 | 133,200 |
| 2026/01/13 | 4,130 | 4,130 | 4,070 | 4,080 | 152,700 |
| 2026/01/09 | 4,070 | 4,115 | 4,070 | 4,100 | 106,400 |
| 2026/01/08 | 4,080 | 4,120 | 4,050 | 4,075 | 169,600 |
| 2026/01/07 | 4,010 | 4,080 | 3,990 | 4,075 | 221,700 |
| 2026/01/06 | 4,000 | 4,015 | 3,965 | 3,970 | 177,900 |
| 2026/01/05 | 3,995 | 4,030 | 3,960 | 4,015 | 202,600 |