[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 
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
2016-11-146200.006280.006170.006240.00154400962632000
2016-11-116080.006180.006060.006160.003545002175833000
2016-11-106110.006110.005900.005990.002932001756810000
2016-11-095910.006020.005680.005800.003649002134904000
2016-11-086170.006200.005850.005890.003979002366182000
2016-11-076270.006480.006140.006370.003215002027684000
2016-11-046290.006290.006130.006180.002579001596557000
2016-11-026540.006540.006370.006410.00146300942569000
2016-11-016550.006600.006510.006580.00119300783263000
2016-10-316560.006630.006530.006620.001710001125858000
2016-10-286650.006710.006620.006660.004038002690098000
2016-10-276560.006630.006540.006610.00116100765709000
2016-10-266490.006590.006480.006590.00117500770179000
2016-10-256490.006540.006470.006530.00100900657576000
2016-10-246480.006500.006430.006480.00114500741992000
2016-10-216450.006500.006430.006500.00129100835818000
2016-10-206440.006490.006410.006460.001603001033714000
2016-10-196400.006500.006400.006470.00150600974403000
2016-10-186240.006390.006240.006370.00141800898938000
2016-10-176310.006360.006260.006280.00141800892921000
2016-10-146390.006430.006320.006340.00143000909991000
2016-10-136370.006460.006360.006420.00138900891012000
2016-10-126320.006430.006320.006360.00154300984124000
2016-10-116350.006460.006350.006430.00100700646997000
2016-10-076360.006400.006320.006340.00124800792655000
2016-10-066390.006420.006350.006400.00141200903169000
2016-10-056390.006400.006320.006360.00114700730338000
2016-10-046320.006370.006300.006330.00147800936506000
2016-10-036230.006330.006200.006290.00141200886902000
2016-09-306210.006270.006120.006180.00154100956053000
2016-09-296390.006400.006310.006340.001853001178954000
2016-09-286330.006330.006210.006290.001704001067848000
2016-09-276250.006410.006190.006410.00157300994880000
2016-09-266390.006460.006330.006380.00117300750954000
2016-09-236320.006430.006250.006410.001933001233005000
2016-09-216030.006300.006020.006300.001672001034085000
2016-09-206080.006150.006010.006030.00140700853329000
2016-09-166030.006160.006010.006140.00128700784676000
2016-09-155910.006010.005910.005990.00122500731312000
2016-09-145970.005980.005910.005920.00111700663134000
2016-09-135970.006020.005940.005990.00114200683071000
2016-09-125880.005960.005860.005870.00134900795653000
2016-09-096050.006060.005930.005940.00127300760641000
2016-09-085950.006060.005910.006050.00163900982435000
2016-09-075940.006020.005930.005940.00147600878249000
2016-09-065840.005960.005820.005940.00128200760290000
2016-09-056050.006080.005820.005840.001929001136389000
2016-09-025950.006040.005950.006030.00103600622100000
2016-09-015850.005970.005820.005940.00135100799594000
2016-08-315850.005860.005780.005840.00135000786043000
2016-08-305860.005870.005800.005810.00141900826089000
2016-08-296090.006090.005900.005930.00105500628668000
2016-08-266000.006010.005900.005920.00132600787584000
2016-08-256050.006100.006020.006080.00139300844972000
2016-08-246040.006170.005990.006050.001939001174815000
2016-08-235800.005990.005800.005940.001710001014443000
2016-08-225900.005950.005790.005840.002424001415168000
2016-08-195910.005980.005860.005900.00155000917311000
2016-08-186100.006180.005990.006010.001925001166661000
2016-08-176140.006180.006080.006140.002196001346483000
2016-08-166250.006260.006100.006100.002402001476605000
2016-08-156440.006540.006260.006270.001789001132181000
2016-08-126570.006570.006460.006530.001614001052193000
2016-08-106420.006520.006400.006470.00149000963446000
2016-08-096330.006430.006300.006420.002009001277388000
2016-08-086200.006320.006180.006290.002999001879272000
2016-08-056450.006450.006030.006100.003662002245928000
2016-08-046520.006590.006310.006360.002829001819774000
2016-08-036590.006650.006260.006350.003964002548265000
2016-08-026820.006900.006670.006690.001716001158064000
2016-08-016690.006930.006690.006900.001830001255365000
2016-07-296730.006850.006690.006830.002876001949063000
2016-07-286980.007030.006630.006660.003451002322706000
2016-07-277130.007130.006980.007000.001809001270758000
2016-07-267050.007150.007050.007110.001861001323026000
2016-07-256960.007150.006880.007030.002155001516205000
2016-07-227010.007090.006900.006960.001731001203201000
2016-07-217060.007060.006930.007010.002367001653594000
2016-07-206950.007050.006910.007010.002351001642448000
2016-07-196830.006940.006770.006940.003369002311248000
2016-07-157070.007080.006780.006810.003249002232028000
2016-07-146960.007140.006880.007040.002551001792430000
2016-07-137220.007250.006990.007020.003630002578492000
2016-07-127250.007280.007120.007140.002891002072071000
2016-07-117060.007170.007030.007140.002033001448980000
2016-07-087010.007140.006870.006900.002508001746810000
2016-07-076970.007010.006900.006970.001886001311851000
2016-07-066910.006970.006810.006940.002854001970818000
2016-07-057010.007020.006890.007020.002610001819976000
2016-07-046940.007010.006900.006980.001893001318674000
2016-07-016770.006910.006720.006910.002621001796211000
2016-06-306650.006780.006560.006690.003022002013041000
2016-06-296650.006740.006590.006640.001812001203979000
2016-06-286370.006680.006370.006610.002202001449528000
2016-06-276350.006630.006350.006560.002664001738717000
2016-06-246700.006820.006200.006250.004554002959059000
2016-06-236700.006790.006690.006730.003244002184552000
2016-06-226540.006710.006500.006660.003181002113691000
2016-06-216340.006660.006310.006640.004125002701360000
2016-06-206340.006420.006290.006400.002522001608125000
2016-06-176280.006390.006240.006260.004869003066609000
2016-06-166360.006360.006100.006100.004398002724250000
2016-06-156210.006500.006210.006450.005380003438447000
2016-06-146220.006280.006160.006180.003026001875091000
2016-06-136230.006280.006190.006220.002649001652221000
2016-06-106380.006380.006290.006330.002127001347020000
2016-06-096320.006360.006260.006300.002624001653324000
2016-06-086380.006420.006230.006290.004173002624289000
2016-06-076250.006420.006250.006420.002210001408388000
2016-06-066180.006300.006160.006300.001900001187642000
2016-06-036300.006350.006260.006310.002466001554699000
2016-06-026260.006310.006200.006230.002440001524004000
2016-06-016240.006320.006200.006260.002605001635459000
2016-05-316300.006320.006260.006290.002113001328219000
2016-05-306160.006280.006110.006270.00145000902645000
2016-05-276140.006190.006110.006130.00147400905171000
2016-05-266180.006190.006110.006130.001877001154589000
2016-05-256060.006120.006030.006030.001891001148880000
2016-05-245920.005990.005870.005980.00163700974912000
2016-05-235850.005930.005800.005930.001915001125879000
2016-05-205830.005880.005780.005860.002214001291332000
2016-05-195820.005930.005810.005870.002202001290489000
2016-05-185880.005980.005850.005910.002366001397862000
2016-05-175820.005880.005800.005880.002155001259112000
2016-05-165940.005960.005800.005820.002381001395060000
2016-05-135880.006000.005850.005920.005007002966639000
2016-05-126070.006300.005750.005820.007074004253635000
2016-05-116100.006170.006010.006080.003115001895147000
2016-05-105920.006060.005880.006020.002529001516223000
2016-05-095810.005890.005730.005860.002246001311922000
2016-05-065840.005940.005700.005770.005446003147452000
2016-05-025860.005910.005770.005800.003509002043559000
2016-04-286230.006240.006060.006070.003718002279309000
2016-04-276360.006360.006160.006210.004111002563454000
2016-04-266300.006390.006250.006360.002874001818881000
2016-04-256480.006490.006310.006330.003368002138612000
2016-04-226440.006460.006320.006430.004431002829933000
2016-04-216750.006750.006430.006460.007352004811344000
2016-04-207000.007060.006800.006820.002372001637513000
2016-04-196870.006930.006830.006900.001598001099801000
2016-04-186730.006850.006730.006830.00108100735707000
2016-04-156900.007010.006880.006980.001693001179138000
2016-04-146990.007060.006940.007020.002875002014739000
2016-04-136790.006920.006760.006900.001928001323334000
2016-04-126710.006810.006700.006730.001782001199543000
2016-04-116850.006880.006710.006820.00134700915930000
2016-04-086670.006900.006620.006850.001969001337258000
2016-04-076600.006790.006570.006770.002291001538019000
2016-04-066550.006550.006280.006540.002817001816749000
2016-04-056770.006860.006530.006570.002249001498948000
2016-04-046610.006870.006600.006760.002827001912424000
2016-04-016750.006760.006520.006560.003018001990748000
2016-03-317010.007010.006810.006810.001941001335472000
2016-03-306910.007020.006800.006950.003096002154092000
2016-03-296940.006960.006850.006930.001632001127434000
2016-03-286900.006980.006880.006980.002073001437323000
2016-03-256820.007000.006780.006860.003420002357749000
2016-03-246650.006830.006640.006780.003495002359876000
2016-03-236530.006660.006510.006620.004028002657657000
2016-03-226600.006640.006410.006450.007072004587230000
2016-03-186680.006690.006440.006520.006833004466012000
2016-03-176900.006930.006670.006720.008649005845481000
2016-03-167220.007270.006920.006940.0012666008922755000
2016-03-157500.007600.007430.007580.002566001929236000
2016-03-147550.007600.007440.007500.002517001890644000
2016-03-117470.007570.007470.007550.002764002076385000
2016-03-107340.007560.007340.007560.002433001817887000
2016-03-097260.007350.007180.007240.002106001524921000
2016-03-087460.007530.007170.007280.002056001504027000
2016-03-077490.007510.007380.007460.002040001520811000
2016-03-047530.007600.007470.007520.001879001412583000
2016-03-037570.007610.007460.007560.002151001620559000
2016-03-027570.007690.007520.007630.002865002182078000
2016-03-017400.007460.007310.007420.004574003380236000
2016-02-297640.007670.007460.007490.003389002558054000
2016-02-267370.007570.007360.007510.003304002473041000
2016-02-257310.007330.007220.007300.002549001855883000
2016-02-247150.007390.007140.007280.003613002628029000
2016-02-237270.007280.007110.007170.003449002476957000
2016-02-227070.007230.007060.007200.002349001684086000
2016-02-197090.007180.007040.007140.003912002776962000
2016-02-186910.007240.006890.007130.006293004493067000
2016-02-176810.006830.006560.006660.004522003012283000
2016-02-166860.007040.006820.006850.002448001692448000
2016-02-156970.007010.006750.006960.003146002173780000
2016-02-126740.006790.006370.006420.006182004057234000
2016-02-107550.007620.006960.007060.006141004398136000
2016-02-097880.007970.007610.007680.003967003078293000
2016-02-087780.008090.007720.008030.003413002714468000
2016-02-057750.007940.007420.007820.005239004030181000
2016-02-048140.008170.007800.007880.002668002118078000
2016-02-038100.008220.007990.008180.002552002073250000
2016-02-028090.008280.008030.008230.002500002042162000
2016-02-017970.008170.007920.008150.002599002094342000
2016-01-297830.007940.007600.007870.003782002938777000
2016-01-287760.007900.007700.007850.001646001289334000
2016-01-277810.007960.007740.007870.002858002243332000
2016-01-267520.007750.007500.007660.002210001692347000
2016-01-257540.007610.007410.007570.002075001564075000
2016-01-227170.007400.007050.007390.002506001810242000
2016-01-217170.007340.006970.006970.002228001591236000
2016-01-207250.007450.007170.007220.004707003433964000
2016-01-197170.007330.007100.007180.001843001324496000
2016-01-187060.007260.007060.007240.001783001280707000
2016-01-157450.007530.007270.007320.002615001931239000
2016-01-147450.007450.007170.007340.003750002734305000
2016-01-137700.007750.007580.007610.003252002482370000
2016-01-127750.007840.007540.007580.003800002912366000
2016-01-087800.008020.007670.007810.004034003167129000
2016-01-077880.008090.007810.007900.003981003156820000
2016-01-067900.008100.007860.007980.002927002332447000
2016-01-057940.008020.007780.007930.003700002931355000
2016-01-048210.008330.008010.008040.002447001991477000
2015-12-308280.008330.008160.008310.002233001845289000
2015-12-297980.008190.007900.008180.002499002025258000
2015-12-287980.008080.007820.007900.002574002028907000
2015-12-257840.008000.007770.007900.001952001544296000
2015-12-248280.008330.007870.007900.003249002602097000
2015-12-228300.008420.008170.008220.002902002396926000
2015-12-218370.008380.008100.008270.003326002742681000
2015-12-188440.008700.008400.008420.007641006496050000
2015-12-178020.008400.007970.008370.007040005808149000
2015-12-167970.008000.007750.007950.003682002900604000
2015-12-157860.007980.007820.007870.004327003407170000
2015-12-147730.007840.007610.007820.005220004033909000
2015-12-117740.007860.007690.007740.005473004245771000
2015-12-107500.007660.007420.007520.005112003849760000
2015-12-097910.007910.007650.007670.006515005037283000
2015-12-088060.008100.007910.007980.004215003369435000
2015-12-078250.008320.008070.008110.004741003865563000
2015-12-048320.008340.008180.008200.005648004656844000
2015-12-038700.008700.008460.008530.002967002533747000
2015-12-028730.008800.008650.008690.002326002027617000
2015-12-018710.008800.008600.008680.003490003029902000
2015-11-308790.008870.008680.008680.006413005607383000
2015-11-278870.008980.008680.008740.005255004625206000
2015-11-268640.008850.008590.008730.005776005051766000

   ※ 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。 

s7db.com Twitter Blog