シンバイオ製薬(4582)の株価時系列情報
シンバイオ製薬(4582)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 |
---|---|---|---|---|---|
2013/12/30 | 361 | 381 | 361 | 380 | 394,300 |
2013/12/27 | 375 | 378 | 359 | 367 | 387,900 |
2013/12/26 | 352 | 388 | 350 | 379 | 595,500 |
2013/12/25 | 320 | 345 | 317 | 344 | 812,800 |
2013/12/24 | 335 | 342 | 320 | 325 | 563,000 |
2013/12/20 | 351 | 356 | 339 | 347 | 377,400 |
2013/12/19 | 354 | 364 | 353 | 355 | 445,000 |
2013/12/18 | 370 | 370 | 355 | 360 | 478,500 |
2013/12/17 | 377 | 385 | 373 | 374 | 207,300 |
2013/12/16 | 392 | 395 | 377 | 380 | 324,200 |
2013/12/13 | 392 | 396 | 390 | 393 | 201,200 |
2013/12/12 | 396 | 397 | 392 | 394 | 229,500 |
2013/12/11 | 400 | 405 | 395 | 400 | 242,800 |
2013/12/10 | 405 | 405 | 397 | 400 | 425,500 |
2013/12/09 | 405 | 407 | 400 | 403 | 330,600 |
2013/12/06 | 394 | 406 | 394 | 403 | 827,100 |
2013/12/05 | 393 | 402 | 390 | 390 | 1,102,700 |
2013/12/04 | 409 | 411 | 405 | 405 | 137,600 |
2013/12/03 | 409 | 415 | 407 | 410 | 202,900 |
2013/12/02 | 406 | 412 | 404 | 405 | 369,000 |
2013/11/29 | 405 | 415 | 405 | 411 | 162,700 |
2013/11/28 | 411 | 414 | 405 | 405 | 460,100 |
2013/11/27 | 428 | 428 | 418 | 422 | 167,600 |
2013/11/26 | 429 | 430 | 422 | 426 | 116,100 |
2013/11/25 | 438 | 438 | 424 | 430 | 108,900 |
2013/11/22 | 432 | 439 | 426 | 434 | 198,100 |
2013/11/21 | 430 | 442 | 430 | 437 | 142,000 |
2013/11/20 | 412 | 440 | 409 | 435 | 834,800 |
2013/11/19 | 454 | 483 | 450 | 468 | 407,300 |
2013/11/18 | 462 | 463 | 453 | 460 | 124,200 |
2013/11/15 | 439 | 463 | 439 | 448 | 173,900 |
2013/11/14 | 427 | 445 | 424 | 427 | 123,300 |
2013/11/13 | 424 | 435 | 420 | 427 | 109,600 |
2013/11/12 | 415 | 435 | 413 | 434 | 164,700 |
2013/11/11 | 434 | 435 | 417 | 417 | 149,200 |
2013/11/08 | 430 | 438 | 426 | 428 | 240,500 |
2013/11/07 | 440 | 449 | 439 | 440 | 176,000 |
2013/11/06 | 455 | 462 | 448 | 448 | 155,700 |
2013/11/05 | 448 | 473 | 441 | 469 | 215,500 |
2013/11/01 | 477 | 486 | 441 | 475 | 197,000 |
2013/10/31 | 490 | 499 | 456 | 483 | 238,300 |
2013/10/30 | 515 | 520 | 494 | 495 | 216,600 |
2013/10/29 | 499 | 511 | 492 | 502 | 121,900 |
2013/10/28 | 502 | 505 | 493 | 499 | 100,600 |
2013/10/25 | 502 | 508 | 500 | 501 | 118,200 |
2013/10/24 | 500 | 507 | 496 | 505 | 92,800 |
2013/10/23 | 514 | 514 | 500 | 504 | 123,600 |
2013/10/22 | 511 | 512 | 505 | 510 | 71,500 |
2013/10/21 | 514 | 520 | 507 | 511 | 121,600 |
2013/10/18 | 514 | 518 | 509 | 514 | 85,400 |
2013/10/17 | 522 | 524 | 506 | 512 | 104,400 |
2013/10/16 | 504 | 524 | 500 | 512 | 147,000 |
2013/10/15 | 545 | 549 | 507 | 510 | 258,600 |
2013/10/11 | 537 | 551 | 517 | 527 | 527,600 |
2013/10/10 | 504 | 509 | 492 | 494 | 135,200 |
2013/10/09 | 476 | 509 | 476 | 501 | 218,900 |
2013/10/08 | 460 | 500 | 431 | 492 | 546,500 |
2013/10/07 | 531 | 534 | 488 | 490 | 236,600 |
2013/10/04 | 547 | 547 | 514 | 531 | 262,100 |
2013/10/03 | 552 | 570 | 541 | 544 | 237,200 |
2013/10/02 | 561 | 597 | 513 | 560 | 719,800 |
2013/10/01 | 625 | 645 | 560 | 564 | 1,469,100 |
2013/09/30 | 545 | 610 | 522 | 575 | 1,968,900 |
2013/09/27 | 500 | 567 | 482 | 555 | 2,134,600 |
2013/09/26 | 445 | 493 | 440 | 487 | 363,900 |
2013/09/25 | 474 | 475 | 450 | 455 | 232,400 |
2013/09/24 | 489 | 489 | 471 | 479 | 107,800 |
2013/09/20 | 481 | 495 | 477 | 485 | 180,500 |
2013/09/19 | 504 | 510 | 475 | 481 | 317,600 |
2013/09/18 | 480 | 500 | 471 | 490 | 532,700 |
2013/09/17 | 455 | 477 | 455 | 469 | 267,100 |
2013/09/13 | 455 | 465 | 442 | 447 | 194,500 |
2013/09/12 | 439 | 465 | 439 | 449 | 365,300 |
2013/09/11 | 405 | 480 | 404 | 425 | 737,300 |
2013/09/10 | 440 | 444 | 408 | 413 | 245,800 |
2013/09/09 | 442 | 459 | 426 | 432 | 250,000 |
2013/09/06 | 466 | 469 | 437 | 442 | 324,300 |
2013/09/05 | 485 | 546 | 465 | 479 | 1,628,000 |
2013/09/04 | 400 | 480 | 400 | 480 | 1,501,600 |
2013/09/03 | 385 | 404 | 385 | 400 | 271,200 |
2013/09/02 | 377 | 383 | 372 | 374 | 74,900 |
2013/08/30 | 373 | 391 | 371 | 385 | 141,400 |
2013/08/29 | 382 | 389 | 364 | 369 | 230,200 |
2013/08/28 | 395 | 396 | 375 | 377 | 224,100 |
2013/08/27 | 401 | 414 | 395 | 401 | 157,900 |
2013/08/26 | 408 | 412 | 402 | 406 | 60,300 |
2013/08/23 | 411 | 414 | 402 | 404 | 93,300 |
2013/08/22 | 406 | 419 | 405 | 405 | 81,500 |
2013/08/21 | 426 | 429 | 401 | 412 | 105,000 |
2013/08/20 | 438 | 439 | 429 | 429 | 109,800 |
2013/08/19 | 436 | 447 | 429 | 446 | 138,500 |
2013/08/16 | 418 | 445 | 418 | 434 | 95,800 |
2013/08/15 | 414 | 435 | 411 | 430 | 107,000 |
2013/08/14 | 430 | 453 | 413 | 422 | 148,600 |
2013/08/13 | 395 | 435 | 390 | 424 | 229,300 |
2013/08/12 | 416 | 419 | 395 | 395 | 197,000 |
2013/08/09 | 428 | 439 | 416 | 423 | 162,800 |
2013/08/08 | 447 | 455 | 435 | 436 | 107,300 |
2013/08/07 | 458 | 467 | 451 | 453 | 85,200 |
2013/08/06 | 475 | 480 | 456 | 466 | 97,200 |
2013/08/05 | 462 | 500 | 452 | 480 | 146,100 |
2013/08/02 | 464 | 478 | 452 | 460 | 138,700 |
2013/08/01 | 448 | 477 | 412 | 448 | 256,900 |
2013/07/31 | 490 | 490 | 456 | 456 | 126,100 |
2013/07/30 | 455 | 490 | 455 | 485 | 226,600 |
2013/07/29 | 531 | 535 | 445 | 471 | 382,900 |
2013/07/26 | 553 | 555 | 535 | 540 | 208,300 |
2013/07/25 | 548 | 568 | 548 | 558 | 202,700 |
2013/07/24 | 540 | 567 | 535 | 547 | 220,400 |
2013/07/23 | 545 | 571 | 545 | 548 | 167,300 |
2013/07/22 | 547 | 574 | 545 | 552 | 181,800 |
2013/07/19 | 555 | 559 | 536 | 538 | 139,900 |
2013/07/18 | 531 | 550 | 528 | 550 | 125,200 |
2013/07/17 | 542 | 549 | 537 | 537 | 184,600 |
2013/07/16 | 550 | 567 | 535 | 554 | 243,600 |
2013/07/12 | 562 | 570 | 535 | 552 | 183,300 |
2013/07/11 | 530 | 560 | 526 | 555 | 321,900 |
2013/07/10 | 588 | 588 | 549 | 553 | 280,800 |
2013/07/09 | 572 | 599 | 538 | 585 | 342,700 |
2013/07/08 | 620 | 620 | 570 | 582 | 418,800 |
2013/07/05 | 605 | 618 | 587 | 600 | 467,900 |
2013/07/04 | 620 | 656 | 568 | 598 | 1,439,200 |
2013/07/03 | 528 | 615 | 512 | 602 | 1,727,200 |
2013/07/02 | 497 | 542 | 490 | 519 | 893,800 |
2013/07/01 | 439 | 520 | 428 | 484 | 939,600 |
2013/06/28 | 436 | 466 | 421 | 450 | 459,600 |
2013/06/27 | 450 | 460 | 372 | 435 | 825,200 |
2013/06/26 | 512 | 518 | 420 | 420 | 934,500 |
2013/06/25 | 536 | 540 | 496 | 520 | 416,100 |
2013/06/24 | 587 | 597 | 556 | 557 | 217,400 |
2013/06/21 | 557 | 572 | 541 | 567 | 333,300 |
2013/06/20 | 560 | 588 | 560 | 587 | 250,300 |
2013/06/19 | 598 | 607 | 556 | 570 | 293,000 |
2013/06/18 | 610 | 616 | 587 | 588 | 371,600 |
2013/06/17 | 570 | 599 | 570 | 590 | 244,300 |
2013/06/14 | 634 | 657 | 580 | 580 | 675,200 |
2013/06/13 | 601 | 649 | 591 | 620 | 984,600 |
2013/06/12 | 555 | 614 | 551 | 600 | 668,300 |
2013/06/11 | 575 | 622 | 552 | 595 | 845,900 |
2013/06/10 | 546 | 576 | 529 | 576 | 878,700 |
2013/06/07 | 559 | 565 | 495 | 496 | 1,683,900 |
2013/06/06 | 706 | 725 | 584 | 595 | 1,114,200 |
2013/06/05 | 750 | 782 | 731 | 734 | 588,500 |
2013/06/04 | 790 | 799 | 717 | 735 | 832,400 |
2013/06/03 | 788 | 842 | 766 | 778 | 1,531,600 |
2013/05/31 | 791 | 801 | 741 | 758 | 515,300 |
2013/05/30 | 760 | 810 | 740 | 777 | 915,100 |
2013/05/29 | 740 | 848 | 735 | 820 | 1,878,100 |
2013/05/28 | 694 | 718 | 685 | 711 | 490,800 |
2013/05/27 | 718 | 745 | 690 | 705 | 617,100 |
2013/05/24 | 735 | 753 | 662 | 715 | 860,400 |
2013/05/23 | 775 | 825 | 696 | 696 | 1,162,300 |
2013/05/22 | 790 | 809 | 746 | 758 | 1,011,100 |
2013/05/21 | 890 | 919 | 798 | 820 | 1,068,200 |
2013/05/20 | 855 | 967 | 845 | 920 | 1,479,800 |
2013/05/17 | 806 | 865 | 771 | 844 | 1,380,700 |
2013/05/16 | 810 | 857 | 685 | 788 | 2,103,600 |
2013/05/15 | 948 | 1,005 | 780 | 835 | 2,020,400 |
2013/05/14 | 911 | 1,040 | 900 | 1,006 | 2,118,800 |
2013/05/13 | 1,055 | 1,070 | 923 | 939 | 1,919,800 |
2013/05/10 | 1,113 | 1,130 | 960 | 1,034 | 4,303,000 |
2013/05/09 | 1,430 | 1,580 | 1,110 | 1,143 | 3,671,100 |
2013/05/08 | 1,190 | 1,340 | 988 | 1,340 | 5,385,500 |
2013/05/07 | 990 | 1,040 | 965 | 1,040 | 2,447,200 |
2013/05/02 | 850 | 897 | 821 | 890 | 1,626,900 |
2013/05/01 | 914 | 989 | 768 | 820 | 5,304,300 |
2013/04/30 | 720 | 840 | 720 | 839 | 2,352,200 |
2013/04/26 | 750 | 752 | 700 | 711 | 1,008,600 |
2013/04/25 | 821 | 849 | 718 | 760 | 2,937,200 |
2013/04/24 | 680 | 760 | 680 | 754 | 3,786,500 |
2013/04/23 | 660 | 671 | 635 | 664 | 921,100 |
2013/04/22 | 655 | 687 | 642 | 650 | 1,649,800 |
2013/04/19 | 634 | 634 | 609 | 630 | 717,800 |
2013/04/18 | 591 | 650 | 591 | 610 | 1,662,800 |
2013/04/17 | 566 | 598 | 563 | 590 | 650,900 |
2013/04/16 | 554 | 571 | 551 | 560 | 186,100 |
2013/04/15 | 561 | 574 | 555 | 570 | 222,400 |
2013/04/12 | 568 | 576 | 544 | 554 | 232,500 |
2013/04/11 | 590 | 592 | 548 | 568 | 382,900 |
2013/04/10 | 545 | 583 | 544 | 583 | 592,100 |
2013/04/09 | 527 | 547 | 518 | 544 | 290,200 |
2013/04/08 | 539 | 540 | 530 | 533 | 211,300 |
2013/04/05 | 551 | 559 | 535 | 539 | 295,900 |
2013/04/04 | 530 | 577 | 530 | 545 | 305,000 |
2013/04/03 | 533 | 570 | 533 | 548 | 342,200 |
2013/04/02 | 513 | 541 | 487 | 533 | 326,500 |
2013/04/01 | 550 | 578 | 502 | 510 | 586,700 |
2013/03/29 | 596 | 596 | 575 | 585 | 247,200 |
2013/03/28 | 576 | 598 | 575 | 593 | 366,700 |
2013/03/27 | 615 | 624 | 571 | 585 | 1,169,800 |
2013/03/26 | 535 | 614 | 529 | 586 | 2,657,600 |
2013/03/25 | 543 | 543 | 523 | 529 | 336,300 |
2013/03/22 | 563 | 565 | 523 | 524 | 566,000 |
2013/03/21 | 566 | 567 | 548 | 554 | 397,800 |
2013/03/19 | 560 | 573 | 559 | 562 | 285,100 |
2013/03/18 | 565 | 596 | 557 | 560 | 594,400 |
2013/03/15 | 560 | 648 | 546 | 567 | 2,020,300 |
2013/03/14 | 537 | 593 | 533 | 551 | 776,900 |
2013/03/13 | 536 | 555 | 521 | 535 | 320,400 |
2013/03/12 | 522 | 557 | 506 | 536 | 489,000 |
2013/03/11 | 555 | 564 | 510 | 525 | 824,200 |
2013/03/08 | 590 | 632 | 565 | 578 | 1,459,400 |
2013/03/07 | 670 | 708 | 602 | 607 | 5,504,600 |
2013/03/06 | 510 | 608 | 499 | 608 | 2,463,600 |
2013/03/05 | 514 | 520 | 498 | 508 | 559,500 |
2013/03/04 | 550 | 556 | 502 | 507 | 1,297,000 |
2013/03/01 | 540 | 554 | 525 | 537 | 1,352,600 |
2013/02/28 | 562 | 562 | 511 | 517 | 702,600 |
2013/02/27 | 538 | 583 | 530 | 552 | 1,709,200 |
2013/02/26 | 509 | 539 | 495 | 511 | 917,300 |
2013/02/25 | 482 | 539 | 469 | 539 | 2,082,500 |
2013/02/22 | 467 | 480 | 446 | 459 | 417,200 |
2013/02/21 | 435 | 474 | 423 | 474 | 418,000 |
2013/02/20 | 425 | 431 | 411 | 431 | 211,500 |
2013/02/19 | 437 | 438 | 426 | 426 | 109,500 |
2013/02/18 | 417 | 427 | 414 | 421 | 177,300 |
2013/02/15 | 460 | 460 | 416 | 434 | 353,900 |
2013/02/14 | 461 | 479 | 434 | 451 | 434,100 |
2013/02/13 | 444 | 458 | 426 | 437 | 552,300 |
2013/02/12 | 479 | 488 | 443 | 443 | 442,900 |
2013/02/08 | 485 | 505 | 471 | 488 | 353,300 |
2013/02/07 | 480 | 552 | 463 | 478 | 1,522,400 |
2013/02/06 | 492 | 500 | 477 | 483 | 277,700 |
2013/02/05 | 500 | 515 | 485 | 485 | 333,500 |
2013/02/04 | 515 | 515 | 473 | 492 | 610,800 |
2013/02/01 | 530 | 542 | 514 | 522 | 681,800 |
2013/01/31 | 550 | 550 | 508 | 512 | 579,100 |
2013/01/30 | 550 | 563 | 490 | 546 | 1,850,500 |
2013/01/29 | 640 | 665 | 580 | 580 | 1,708,500 |
2013/01/28 | 660 | 734 | 642 | 680 | 2,365,300 |
2013/01/25 | 675 | 678 | 630 | 640 | 1,125,700 |
2013/01/24 | 615 | 689 | 605 | 679 | 2,389,600 |
2013/01/23 | 559 | 640 | 543 | 622 | 2,710,100 |
2013/01/22 | 554 | 563 | 527 | 540 | 596,700 |
2013/01/21 | 555 | 599 | 546 | 554 | 1,258,200 |
2013/01/18 | 565 | 593 | 538 | 547 | 1,493,000 |
2013/01/17 | 680 | 706 | 612 | 615 | 2,645,600 |
2013/01/16 | 635 | 768 | 571 | 696 | 5,879,000 |
2013/01/15 | 668 | 668 | 630 | 668 | 1,362,800 |
2013/01/11 | 568 | 568 | 560 | 568 | 1,085,500 |
2013/01/10 | 456 | 488 | 450 | 488 | 1,605,500 |
2013/01/09 | 346 | 418 | 345 | 408 | 1,492,000 |
2013/01/08 | 338 | 342 | 321 | 338 | 316,100 |
2013/01/07 | 333 | 338 | 308 | 319 | 401,200 |
2013/01/04 | 305 | 323 | 299 | 315 | 356,100 |