[4521 東証1部] 科研製薬 日足 時系列データ

[4521 東証1部] 科研製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175720.005830.005700.005810.002154001246443000
2017-11-165640.005730.005640.005730.002153001229090000
2017-11-155770.005770.005650.005650.00168900960226000
2017-11-145800.005830.005780.005780.00105100609966000
2017-11-135840.005860.005770.005800.00167500975041000
2017-11-105740.005820.005740.005800.00147800855442000
2017-11-095840.005940.005800.005840.002941001726336000
2017-11-085760.005840.005630.005830.003420001964088000
2017-11-075720.005880.005690.005840.002204001282045000
2017-11-065720.005870.005660.005700.003260001867662000
2017-11-025870.005880.005790.005790.00136800794863000
2017-11-015780.005850.005770.005820.001758001024026000
2017-10-315680.005750.005670.005740.00130100743734000
2017-10-305770.005790.005730.005730.003620002077611000
2017-10-275820.005830.005770.005810.001786001037662000
2017-10-265870.005870.005800.005830.0093800546766000
2017-10-255920.005920.005830.005840.00109100640104000
2017-10-245860.005910.005860.005890.00112700662993000
2017-10-235940.005940.005870.005880.00126200743891000
2017-10-205940.005940.005860.005910.00136200803402000
2017-10-195950.005960.005890.005920.00133300788472000
2017-10-185780.005940.005780.005920.002760001625812000
2017-10-175720.005740.005680.005740.00159700913103000
2017-10-165700.005740.005680.005720.002484001419788000
2017-10-135680.005710.005640.005680.001929001095091000
2017-10-125720.005720.005680.005700.002066001177548000
2017-10-115710.005750.005680.005690.00167600955841000
2017-10-105690.005730.005680.005700.001804001027399000
2017-10-065680.005700.005660.005700.00129400736111000
2017-10-055700.005720.005690.005700.0096200548669000
2017-10-045750.005760.005680.005690.00123000702771000
2017-10-035770.005770.005700.005750.00168200963618000
2017-10-025760.005780.005720.005740.00126500727017000
2017-09-295720.005750.005690.005720.00135300772772000
2017-09-285810.005820.005710.005730.001902001092868000
2017-09-275820.005840.005770.005790.00102200592393000
2017-09-265800.005900.005800.005890.00127900751078000
2017-09-255780.005810.005760.005800.0074400430656000
2017-09-225800.005810.005730.005760.0084600486796000
2017-09-215860.005900.005750.005760.00153500891839000
2017-09-205850.005900.005830.005880.00168300988306000
2017-09-195800.005840.005760.005830.00123600718006000
2017-09-155800.005850.005790.005800.001783001035933000
2017-09-145690.005840.005670.005790.001908001102479000
2017-09-135680.005720.005630.005650.002965001680254000
2017-09-125800.005820.005720.005730.0086300496732000
2017-09-115730.005800.005710.005750.00114200658042000
2017-09-085640.005690.005640.005660.00107600608954000
2017-09-075660.005770.005650.005700.00138000788656000
2017-09-065600.005690.005570.005670.0079400447118000
2017-09-055680.005680.005610.005630.00103900585713000
2017-09-045790.005800.005650.005660.0095000541290000
2017-09-015820.005850.005770.005820.0087800509891000
2017-08-315820.005820.005750.005810.00126600734211000
2017-08-305750.005810.005740.005780.0091700529706000
2017-08-295750.005790.005710.005760.00117400676247000
2017-08-285680.005810.005680.005800.0096100554067000
2017-08-255680.005700.005640.005660.0066000373748000
2017-08-245640.005690.005640.005660.0066200375296000
2017-08-235680.005710.005670.005680.0067300382738000
2017-08-225680.005700.005670.005690.0063900363278000
2017-08-215700.005780.005680.005690.0096500552169000
2017-08-185700.005720.005660.005700.0084000478477000
2017-08-175740.005800.005720.005770.0082000472983000
2017-08-165690.005730.005620.005730.00139100790193000
2017-08-155710.005710.005640.005690.00107900613171000
2017-08-145620.005640.005600.005610.00139600784081000
2017-08-105700.005730.005680.005720.00110500631050000
2017-08-095710.005730.005650.005680.00131300745737000
2017-08-085750.005760.005710.005730.00115800663804000
2017-08-075780.005780.005710.005720.00109500628840000
2017-08-045780.005780.005750.005750.0092300531845000
2017-08-035870.005880.005750.005790.002952001712412000
2017-08-026080.006080.005900.005920.002687001598933000
2017-08-015960.006140.005940.006120.004437002690458000
2017-07-315910.005930.005870.005880.001724001015609000
2017-07-285960.005980.005910.005960.00113700675917000
2017-07-276010.006060.005980.005990.00120800727248000
2017-07-265910.006000.005900.005980.00119500712615000
2017-07-255970.005990.005920.005920.0083000493778000
2017-07-245970.005990.005940.005980.00111300663921000
2017-07-216030.006040.005970.005990.0098000588085000
2017-07-205990.006090.005980.006070.00161600977758000
2017-07-195930.006000.005930.005970.00121800727495000
2017-07-185990.006010.005910.005940.00143300852710000
2017-07-145950.006040.005950.006020.00130900786647000
2017-07-136010.006060.005950.005950.00114200682257000
2017-07-126050.006060.006000.006000.0098000590970000
2017-07-115980.006090.005970.006070.00127600772219000
2017-07-105950.006020.005930.005990.00115400690524000
2017-07-075930.005950.005870.005870.001893001117236000
2017-07-065960.006020.005950.005980.00116200695839000
2017-07-056020.006030.005950.005980.00143000854937000
2017-07-046080.006080.005990.006020.00136900825122000
2017-07-036060.006090.006030.006050.00132700803186000
2017-06-306030.006160.006010.006130.002838001733126000
2017-06-295980.006070.005970.006050.001957001180149000
2017-06-285950.005980.005940.005950.00117600700543000
2017-06-275940.005970.005910.005960.00120500716338000
2017-06-265970.005990.005940.005980.0090300539218000
2017-06-235960.006000.005950.005980.00105500630104000
2017-06-225980.005980.005940.005960.0086900517885000
2017-06-215930.005960.005890.005930.00115100682803000
2017-06-205970.005970.005920.005930.00162900967150000
2017-06-195880.005950.005880.005920.00103100610299000
2017-06-165950.005950.005870.005880.00164000966264000
2017-06-155870.005930.005850.005920.002295001353026000
2017-06-145990.006010.005910.005920.00141300840022000
2017-06-135970.006040.005970.005990.001715001030926000
2017-06-125950.005950.005900.005950.002390001417718000
2017-06-096020.006060.005970.005980.001707001025294000
2017-06-086100.006100.006020.006030.002061001245905000
2017-06-076140.006150.006080.006090.00142600870387000
2017-06-066280.006300.006140.006150.002096001297718000
2017-06-056220.006330.006160.006320.004251002651220000
2017-06-026550.006560.006490.006520.001791001168919000
2017-06-016430.006560.006430.006560.001541001004726000
2017-05-316480.006500.006360.006380.001931001237281000
2017-05-306570.006590.006510.006530.00116900764958000
2017-05-296560.006590.006510.006520.00105000687154000
2017-05-266580.006600.006540.006560.00131000860438000
2017-05-256580.006630.006550.006570.00105600695228000
2017-05-246600.006610.006510.006560.001840001207079000
2017-05-236620.006650.006560.006600.00146700970169000
2017-05-226600.006600.006530.006560.001538001009464000
2017-05-196680.006680.006560.006610.001543001019848000
2017-05-186750.006800.006630.006680.001955001307370000
2017-05-176680.006710.006610.006650.001556001033697000
2017-05-166800.006820.006670.006710.002115001423585000
2017-05-156730.006780.006720.006770.001889001277108000
2017-05-126760.006830.006740.006770.001927001304735000
2017-05-116870.006880.006740.006770.002759001872338000
2017-05-106940.006970.006650.006890.004940003372898000
2017-05-096810.006950.006800.006950.001510001044039000
2017-05-086810.006900.006810.006870.002729001871916000
2017-05-026690.006740.006680.006710.00119600802803000
2017-05-016610.006670.006580.006670.001571001042280000
2017-04-286550.006610.006540.006610.00144100947495000
2017-04-276550.006590.006480.006510.001902001241347000
2017-04-266600.006640.006550.006630.001641001084105000
2017-04-256570.006590.006510.006550.00115800757804000
2017-04-246500.006570.006490.006570.00138900906779000
2017-04-216400.006460.006360.006460.00133100854724000
2017-04-206380.006420.006310.006370.001662001058002000
2017-04-196320.006410.006320.006380.001688001077211000
2017-04-186300.006380.006260.006370.00141600896359000
2017-04-176080.006340.006080.006330.001639001024570000
2017-04-146280.006280.006130.006150.00142200880029000
2017-04-136260.006280.006220.006260.00149800936668000
2017-04-126230.006260.006180.006260.002004001248802000
2017-04-116310.006340.006270.006330.001835001157979000
2017-04-106460.006480.006300.006330.002319001477275000
2017-04-076450.006490.006360.006480.002081001341775000
2017-04-066430.006450.006310.006350.002184001388628000
2017-04-056400.006460.006380.006460.00143500922658000
2017-04-046380.006460.006350.006380.002581001651418000
2017-04-036300.006430.006290.006400.001827001162554000
2017-03-316400.006460.006290.006290.002085001326111000
2017-03-306540.006540.006390.006390.001714001104432000
2017-03-296610.006640.006500.006530.001912001252333000
2017-03-286550.006660.006540.006640.001859001230232000
2017-03-276530.006560.006470.006510.00107500700055000
2017-03-246460.006570.006430.006550.00141700924327000
2017-03-236380.006450.006320.006450.001577001008294000
2017-03-226380.006420.006350.006370.001579001007608000
2017-03-216410.006450.006400.006430.00120900776100000
2017-03-176350.006420.006330.006410.001691001080563000
2017-03-166330.006420.006320.006410.001650001054034000
2017-03-156310.006370.006280.006350.00117500744979000
2017-03-146300.006340.006250.006330.00125700791760000
2017-03-136290.006310.006260.006300.00126200793528000
2017-03-106190.006250.006180.006230.002073001289006000
2017-03-096140.006170.006090.006150.00154400948073000
2017-03-086150.006170.006090.006090.001832001121853000
2017-03-076130.006170.006100.006160.00127800786026000
2017-03-066100.006160.006090.006130.001816001115160000
2017-03-036130.006160.006100.006130.001662001019130000
2017-03-026150.006160.006120.006140.00160400984467000
2017-03-016020.006120.006020.006090.001657001007919000
2017-02-286080.006130.006040.006040.002350001429099000
2017-02-275970.006050.005960.006020.001912001149611000
2017-02-245940.006040.005930.006010.001669001001930000
2017-02-235920.005970.005910.005960.00115200684612000
2017-02-225910.005920.005840.005920.00114500674912000
2017-02-215830.005910.005820.005910.00128100754013000
2017-02-205830.005890.005790.005890.00110000644147000
2017-02-175860.005920.005820.005900.00151300890380000
2017-02-165910.005940.005870.005920.002109001247229000
2017-02-155830.005870.005790.005870.002978001740478000
2017-02-145770.005800.005750.005760.002746001585945000
2017-02-135670.005730.005660.005700.00170700974353000
2017-02-105660.005680.005600.005640.002055001160516000
2017-02-095490.005560.005480.005560.002734001511211000
2017-02-085440.005510.005440.005510.002612001432725000
2017-02-075560.005570.005410.005470.003940002157431000
2017-02-065760.005760.005580.005630.003223001828705000
2017-02-035710.005760.005700.005740.001762001011257000
2017-02-025770.005780.005700.005710.00111400638979000
2017-02-015700.005770.005690.005730.00146600840018000
2017-01-315740.005760.005710.005720.001856001062852000
2017-01-305810.005820.005730.005800.00166700962074000
2017-01-275770.005840.005760.005810.001740001009706000
2017-01-265830.005850.005750.005810.001954001132376000
2017-01-255750.005800.005730.005770.002130001226422000
2017-01-245840.005860.005780.005800.001962001138750000
2017-01-235880.005900.005850.005860.00136100798958000
2017-01-205950.006000.005930.005950.00123700736832000
2017-01-195980.006040.005970.005980.001787001072475000
2017-01-185970.006000.005900.005950.002557001520626000
2017-01-176180.006200.006060.006060.0086300526440000
2017-01-166220.006250.006160.006180.0077300478270000
2017-01-136200.006270.006200.006250.0077600484471000
2017-01-126240.006300.006160.006180.00132200819570000
2017-01-116430.006460.006290.006320.002065001306967000
2017-01-106480.006580.006390.006410.002714001753447000
2017-01-066400.006530.006360.006510.003171002053473000
2017-01-056320.006380.006300.006370.00134200852595000
2017-01-046270.006350.006270.006320.002085001317382000
2016-12-306180.006220.006150.006200.00135600839295000
2016-12-296220.006270.006060.006080.00146200896918000
2016-12-286200.006200.006150.006180.0080300496200000
2016-12-276220.006290.006180.006200.00143300892287000
2016-12-266190.006230.006140.006180.00146400906296000
2016-12-226150.006220.006090.006100.00127200780227000
2016-12-216250.006260.006170.006170.00131900820228000
2016-12-206240.006300.006210.006280.001893001184624000
2016-12-196130.006260.006130.006240.002136001324986000
2016-12-166050.006150.006040.006060.002157001311655000
2016-12-155990.006050.005970.005990.002584001554111000
2016-12-146080.006140.006000.006010.00132700802106000
2016-12-135930.006120.005920.006110.002454001484763000
2016-12-125840.005910.005810.005890.002501001467396000
2016-12-095690.005770.005660.005750.003223001844460000
2016-12-085750.005770.005680.005720.003254001859517000
2016-12-075900.005920.005790.005810.002865001671551000
2016-12-065960.005980.005910.005930.001867001107787000
2016-12-055900.005940.005850.005900.002473001455872000
2016-12-025950.005980.005900.005940.002280001352927000
2016-12-016130.006130.005990.006010.002165001307429000
2016-11-306140.006170.006060.006080.001974001204985000
2016-11-296050.006140.006050.006130.002707001654635000
2016-11-286000.006000.005900.005990.003487002073709000
2016-11-255980.006060.005980.006050.002649001597080000
2016-11-246100.006110.005970.005980.004461002685230000
2016-11-226130.006170.006090.006150.002669001637956000
2016-11-216170.006280.006140.006260.002407001501268000
2016-11-186180.006180.006090.006170.001968001208745000
2016-11-176140.006210.006130.006170.001795001106801000
2016-11-166200.006250.006160.006220.001631001011811000
2016-11-156220.006290.006150.006190.001920001188874000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter