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 |
---|---|---|---|---|---|
2014/12/30 | 358 | 363 | 348 | 357 | 452,300 |
2014/12/29 | 346 | 352 | 336 | 352 | 384,500 |
2014/12/26 | 312 | 337 | 312 | 330 | 352,500 |
2014/12/25 | 317 | 319 | 311 | 311 | 325,300 |
2014/12/24 | 326 | 330 | 315 | 317 | 223,500 |
2014/12/22 | 348 | 353 | 327 | 327 | 280,900 |
2014/12/19 | 333 | 343 | 326 | 343 | 419,800 |
2014/12/18 | 320 | 341 | 320 | 331 | 235,900 |
2014/12/17 | 310 | 328 | 310 | 322 | 200,800 |
2014/12/16 | 312 | 319 | 310 | 311 | 231,600 |
2014/12/15 | 328 | 338 | 315 | 315 | 257,500 |
2014/12/12 | 335 | 342 | 332 | 335 | 150,800 |
2014/12/11 | 329 | 339 | 325 | 337 | 191,400 |
2014/12/10 | 334 | 346 | 329 | 337 | 215,200 |
2014/12/09 | 340 | 349 | 337 | 340 | 291,300 |
2014/12/08 | 345 | 350 | 337 | 338 | 408,600 |
2014/12/05 | 351 | 357 | 346 | 352 | 360,600 |
2014/12/04 | 368 | 379 | 355 | 358 | 513,900 |
2014/12/03 | 389 | 397 | 363 | 367 | 728,200 |
2014/12/02 | 393 | 414 | 383 | 393 | 891,900 |
2014/12/01 | 387 | 396 | 360 | 392 | 1,017,400 |
2014/11/28 | 387 | 430 | 385 | 389 | 1,634,700 |
2014/11/27 | 410 | 426 | 383 | 392 | 2,695,000 |
2014/11/26 | 351 | 381 | 344 | 380 | 1,519,600 |
2014/11/25 | 339 | 382 | 336 | 353 | 1,981,300 |
2014/11/21 | 322 | 336 | 322 | 334 | 459,300 |
2014/11/20 | 329 | 347 | 317 | 327 | 715,200 |
2014/11/19 | 337 | 338 | 325 | 327 | 357,600 |
2014/11/18 | 317 | 335 | 316 | 335 | 494,200 |
2014/11/17 | 331 | 333 | 312 | 320 | 841,000 |
2014/11/14 | 300 | 302 | 297 | 299 | 126,400 |
2014/11/13 | 299 | 333 | 292 | 302 | 926,000 |
2014/11/12 | 307 | 307 | 299 | 299 | 88,300 |
2014/11/11 | 307 | 307 | 302 | 302 | 71,900 |
2014/11/10 | 307 | 310 | 303 | 305 | 109,400 |
2014/11/07 | 317 | 319 | 305 | 308 | 160,800 |
2014/11/06 | 306 | 340 | 304 | 310 | 1,186,500 |
2014/11/05 | 295 | 304 | 291 | 302 | 140,300 |
2014/11/04 | 293 | 299 | 286 | 296 | 172,300 |
2014/10/31 | 289 | 294 | 281 | 288 | 120,900 |
2014/10/30 | 297 | 303 | 285 | 290 | 143,600 |
2014/10/29 | 299 | 303 | 291 | 302 | 147,000 |
2014/10/28 | 304 | 310 | 298 | 299 | 133,100 |
2014/10/27 | 309 | 310 | 302 | 304 | 212,500 |
2014/10/24 | 295 | 302 | 291 | 302 | 225,200 |
2014/10/23 | 280 | 294 | 278 | 291 | 137,000 |
2014/10/22 | 275 | 282 | 270 | 280 | 112,900 |
2014/10/21 | 278 | 279 | 267 | 274 | 108,400 |
2014/10/20 | 270 | 279 | 270 | 276 | 106,600 |
2014/10/17 | 273 | 280 | 261 | 265 | 193,700 |
2014/10/16 | 261 | 284 | 261 | 271 | 284,000 |
2014/10/15 | 261 | 275 | 251 | 275 | 162,900 |
2014/10/14 | 251 | 264 | 251 | 260 | 95,500 |
2014/10/10 | 264 | 266 | 253 | 259 | 219,900 |
2014/10/09 | 275 | 279 | 268 | 269 | 162,600 |
2014/10/08 | 272 | 277 | 270 | 277 | 98,900 |
2014/10/07 | 289 | 292 | 280 | 280 | 143,700 |
2014/10/06 | 284 | 295 | 279 | 289 | 146,700 |
2014/10/03 | 268 | 288 | 268 | 284 | 156,100 |
2014/10/02 | 265 | 279 | 265 | 267 | 225,300 |
2014/10/01 | 302 | 303 | 277 | 278 | 299,000 |
2014/09/30 | 301 | 310 | 300 | 302 | 205,000 |
2014/09/29 | 307 | 310 | 299 | 304 | 300,100 |
2014/09/26 | 293 | 350 | 286 | 300 | 1,269,900 |
2014/09/25 | 292 | 296 | 290 | 291 | 123,400 |
2014/09/24 | 293 | 300 | 288 | 293 | 219,400 |
2014/09/22 | 291 | 307 | 290 | 300 | 329,500 |
2014/09/19 | 293 | 297 | 292 | 292 | 137,600 |
2014/09/18 | 300 | 304 | 292 | 295 | 215,000 |
2014/09/17 | 304 | 318 | 296 | 298 | 578,800 |
2014/09/16 | 348 | 369 | 312 | 312 | 1,337,700 |
2014/09/12 | 337 | 353 | 323 | 333 | 951,900 |
2014/09/11 | 302 | 361 | 300 | 339 | 2,547,000 |
2014/09/10 | 280 | 302 | 280 | 302 | 586,400 |
2014/09/09 | 284 | 285 | 277 | 282 | 105,700 |
2014/09/08 | 270 | 279 | 268 | 279 | 80,800 |
2014/09/05 | 273 | 273 | 267 | 268 | 63,700 |
2014/09/04 | 269 | 278 | 267 | 267 | 101,600 |
2014/09/03 | 268 | 272 | 267 | 270 | 115,200 |
2014/09/02 | 287 | 287 | 272 | 273 | 147,500 |
2014/09/01 | 275 | 284 | 272 | 281 | 87,600 |
2014/08/29 | 287 | 287 | 262 | 278 | 298,400 |
2014/08/28 | 286 | 300 | 285 | 286 | 334,700 |
2014/08/27 | 267 | 308 | 267 | 300 | 878,200 |
2014/08/26 | 260 | 271 | 260 | 266 | 178,100 |
2014/08/25 | 262 | 263 | 257 | 261 | 58,200 |
2014/08/22 | 265 | 266 | 257 | 257 | 89,300 |
2014/08/21 | 270 | 271 | 260 | 265 | 79,400 |
2014/08/20 | 265 | 270 | 263 | 265 | 73,200 |
2014/08/19 | 270 | 270 | 264 | 267 | 52,200 |
2014/08/18 | 272 | 272 | 264 | 267 | 42,100 |
2014/08/15 | 278 | 278 | 267 | 267 | 94,300 |
2014/08/14 | 267 | 273 | 261 | 266 | 205,800 |
2014/08/13 | 248 | 261 | 241 | 257 | 124,600 |
2014/08/12 | 241 | 248 | 240 | 241 | 49,900 |
2014/08/11 | 232 | 245 | 232 | 241 | 64,100 |
2014/08/08 | 238 | 238 | 230 | 231 | 79,800 |
2014/08/07 | 243 | 243 | 237 | 240 | 91,200 |
2014/08/06 | 247 | 250 | 241 | 242 | 58,900 |
2014/08/05 | 245 | 256 | 245 | 250 | 86,100 |
2014/08/04 | 248 | 250 | 245 | 248 | 38,800 |
2014/08/01 | 245 | 252 | 242 | 246 | 105,900 |
2014/07/31 | 258 | 260 | 250 | 250 | 128,000 |
2014/07/30 | 261 | 264 | 261 | 261 | 35,400 |
2014/07/29 | 262 | 268 | 262 | 264 | 53,100 |
2014/07/28 | 265 | 268 | 262 | 265 | 52,900 |
2014/07/25 | 268 | 274 | 264 | 265 | 92,400 |
2014/07/24 | 260 | 274 | 260 | 268 | 109,000 |
2014/07/23 | 263 | 266 | 254 | 266 | 84,800 |
2014/07/22 | 260 | 262 | 255 | 260 | 62,000 |
2014/07/18 | 256 | 260 | 252 | 257 | 65,000 |
2014/07/17 | 261 | 263 | 260 | 261 | 57,500 |
2014/07/16 | 269 | 269 | 262 | 264 | 39,200 |
2014/07/15 | 267 | 270 | 264 | 265 | 48,100 |
2014/07/14 | 260 | 266 | 260 | 266 | 35,500 |
2014/07/11 | 264 | 269 | 263 | 264 | 59,500 |
2014/07/10 | 276 | 279 | 265 | 272 | 125,000 |
2014/07/09 | 281 | 283 | 276 | 276 | 50,000 |
2014/07/08 | 285 | 287 | 279 | 281 | 61,300 |
2014/07/07 | 280 | 293 | 279 | 281 | 173,300 |
2014/07/04 | 278 | 281 | 275 | 278 | 82,500 |
2014/07/03 | 282 | 283 | 273 | 280 | 94,900 |
2014/07/02 | 288 | 289 | 283 | 283 | 78,900 |
2014/07/01 | 285 | 286 | 280 | 286 | 92,900 |
2014/06/30 | 274 | 285 | 272 | 285 | 80,900 |
2014/06/27 | 284 | 285 | 270 | 274 | 180,500 |
2014/06/26 | 284 | 291 | 282 | 288 | 91,300 |
2014/06/25 | 296 | 302 | 286 | 287 | 216,400 |
2014/06/24 | 283 | 299 | 283 | 295 | 155,200 |
2014/06/23 | 284 | 290 | 278 | 290 | 128,100 |
2014/06/20 | 303 | 303 | 284 | 287 | 246,200 |
2014/06/19 | 304 | 306 | 294 | 297 | 303,900 |
2014/06/18 | 292 | 295 | 282 | 288 | 216,400 |
2014/06/17 | 300 | 307 | 288 | 296 | 255,600 |
2014/06/16 | 308 | 314 | 291 | 301 | 635,800 |
2014/06/13 | 290 | 328 | 290 | 294 | 1,627,900 |
2014/06/12 | 250 | 319 | 248 | 297 | 2,042,300 |
2014/06/11 | 233 | 251 | 233 | 246 | 121,600 |
2014/06/10 | 245 | 245 | 233 | 236 | 86,700 |
2014/06/09 | 245 | 248 | 244 | 245 | 72,800 |
2014/06/06 | 244 | 246 | 240 | 245 | 71,600 |
2014/06/05 | 253 | 255 | 240 | 244 | 149,000 |
2014/06/04 | 264 | 264 | 255 | 258 | 111,700 |
2014/06/03 | 263 | 267 | 260 | 264 | 139,000 |
2014/06/02 | 260 | 262 | 255 | 261 | 160,400 |
2014/05/30 | 246 | 252 | 245 | 252 | 154,400 |
2014/05/29 | 233 | 247 | 233 | 242 | 173,700 |
2014/05/28 | 239 | 240 | 232 | 235 | 108,600 |
2014/05/27 | 223 | 242 | 220 | 237 | 407,400 |
2014/05/26 | 205 | 226 | 205 | 223 | 170,000 |
2014/05/23 | 213 | 214 | 206 | 213 | 68,600 |
2014/05/22 | 199 | 218 | 199 | 208 | 143,400 |
2014/05/21 | 196 | 202 | 196 | 199 | 89,100 |
2014/05/20 | 194 | 198 | 191 | 196 | 108,100 |
2014/05/19 | 215 | 216 | 198 | 198 | 174,400 |
2014/05/16 | 217 | 218 | 213 | 214 | 75,600 |
2014/05/15 | 212 | 221 | 210 | 221 | 140,900 |
2014/05/14 | 221 | 228 | 217 | 225 | 90,600 |
2014/05/13 | 219 | 227 | 219 | 220 | 113,700 |
2014/05/12 | 232 | 238 | 220 | 221 | 184,900 |
2014/05/09 | 237 | 237 | 231 | 234 | 60,900 |
2014/05/08 | 240 | 245 | 236 | 238 | 102,300 |
2014/05/07 | 239 | 242 | 235 | 242 | 126,100 |
2014/05/02 | 232 | 241 | 232 | 239 | 104,300 |
2014/05/01 | 233 | 241 | 231 | 234 | 170,600 |
2014/04/30 | 236 | 238 | 230 | 230 | 105,900 |
2014/04/28 | 241 | 241 | 233 | 236 | 119,100 |
2014/04/25 | 243 | 247 | 242 | 243 | 57,000 |
2014/04/24 | 246 | 248 | 242 | 242 | 68,000 |
2014/04/23 | 243 | 246 | 242 | 245 | 34,400 |
2014/04/22 | 248 | 249 | 242 | 242 | 75,300 |
2014/04/21 | 249 | 252 | 247 | 247 | 39,100 |
2014/04/18 | 248 | 251 | 246 | 248 | 65,900 |
2014/04/17 | 251 | 254 | 248 | 249 | 63,400 |
2014/04/16 | 244 | 250 | 244 | 248 | 111,300 |
2014/04/15 | 246 | 251 | 243 | 244 | 57,000 |
2014/04/14 | 242 | 249 | 241 | 243 | 75,700 |
2014/04/11 | 245 | 250 | 241 | 247 | 124,400 |
2014/04/10 | 258 | 264 | 251 | 252 | 93,300 |
2014/04/09 | 257 | 258 | 254 | 256 | 81,400 |
2014/04/08 | 256 | 261 | 256 | 258 | 66,700 |
2014/04/07 | 269 | 269 | 260 | 264 | 96,700 |
2014/04/04 | 277 | 279 | 271 | 273 | 112,000 |
2014/04/03 | 274 | 281 | 271 | 277 | 154,600 |
2014/04/02 | 261 | 274 | 260 | 273 | 155,400 |
2014/04/01 | 258 | 267 | 257 | 260 | 125,200 |
2014/03/31 | 274 | 280 | 252 | 262 | 471,200 |
2014/03/28 | 249 | 271 | 249 | 271 | 138,700 |
2014/03/27 | 251 | 255 | 241 | 253 | 141,400 |
2014/03/26 | 256 | 260 | 253 | 253 | 99,700 |
2014/03/25 | 262 | 264 | 259 | 259 | 89,100 |
2014/03/24 | 261 | 267 | 261 | 264 | 93,500 |
2014/03/20 | 275 | 275 | 264 | 264 | 127,800 |
2014/03/19 | 280 | 286 | 272 | 276 | 98,700 |
2014/03/18 | 280 | 286 | 278 | 281 | 58,400 |
2014/03/17 | 285 | 286 | 276 | 276 | 72,500 |
2014/03/14 | 290 | 290 | 282 | 284 | 91,400 |
2014/03/13 | 295 | 297 | 290 | 290 | 74,200 |
2014/03/12 | 305 | 307 | 297 | 297 | 80,500 |
2014/03/11 | 308 | 309 | 304 | 305 | 92,700 |
2014/03/10 | 305 | 309 | 301 | 307 | 111,000 |
2014/03/07 | 298 | 312 | 295 | 305 | 219,800 |
2014/03/06 | 290 | 295 | 287 | 293 | 61,500 |
2014/03/05 | 290 | 295 | 287 | 289 | 83,200 |
2014/03/04 | 282 | 290 | 282 | 285 | 58,100 |
2014/03/03 | 298 | 298 | 280 | 290 | 113,500 |
2014/02/28 | 298 | 299 | 295 | 298 | 48,300 |
2014/02/27 | 302 | 307 | 300 | 300 | 70,000 |
2014/02/26 | 310 | 318 | 302 | 303 | 129,900 |
2014/02/25 | 307 | 309 | 302 | 303 | 64,600 |
2014/02/24 | 304 | 309 | 299 | 308 | 85,500 |
2014/02/21 | 293 | 300 | 290 | 298 | 107,200 |
2014/02/20 | 303 | 316 | 290 | 293 | 293,200 |
2014/02/19 | 301 | 312 | 300 | 304 | 101,800 |
2014/02/18 | 300 | 302 | 291 | 302 | 63,000 |
2014/02/17 | 301 | 302 | 289 | 294 | 81,300 |
2014/02/14 | 307 | 310 | 288 | 293 | 172,200 |
2014/02/13 | 314 | 316 | 300 | 305 | 119,900 |
2014/02/12 | 318 | 320 | 311 | 316 | 125,400 |
2014/02/10 | 306 | 321 | 306 | 317 | 168,600 |
2014/02/07 | 308 | 320 | 303 | 303 | 189,600 |
2014/02/06 | 277 | 310 | 276 | 303 | 393,300 |
2014/02/05 | 299 | 302 | 283 | 293 | 296,000 |
2014/02/04 | 266 | 290 | 260 | 275 | 506,900 |
2014/02/03 | 328 | 331 | 312 | 314 | 278,300 |
2014/01/31 | 349 | 354 | 330 | 333 | 346,000 |
2014/01/30 | 364 | 372 | 345 | 349 | 947,400 |
2014/01/29 | 346 | 355 | 346 | 349 | 118,500 |
2014/01/28 | 351 | 356 | 343 | 343 | 136,600 |
2014/01/27 | 363 | 363 | 350 | 350 | 243,300 |
2014/01/24 | 372 | 372 | 366 | 369 | 143,400 |
2014/01/23 | 379 | 379 | 367 | 371 | 302,600 |
2014/01/22 | 356 | 379 | 356 | 372 | 317,000 |
2014/01/21 | 359 | 364 | 356 | 357 | 147,700 |
2014/01/20 | 365 | 369 | 333 | 356 | 355,400 |
2014/01/17 | 363 | 368 | 361 | 365 | 126,300 |
2014/01/16 | 370 | 373 | 361 | 365 | 189,900 |
2014/01/15 | 371 | 375 | 366 | 368 | 159,400 |
2014/01/14 | 370 | 372 | 365 | 366 | 122,900 |
2014/01/10 | 375 | 375 | 366 | 371 | 169,900 |
2014/01/09 | 367 | 373 | 364 | 369 | 146,200 |
2014/01/08 | 370 | 378 | 366 | 367 | 186,900 |
2014/01/07 | 379 | 382 | 364 | 364 | 331,600 |
2014/01/06 | 385 | 387 | 375 | 378 | 232,100 |