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 |
---|---|---|---|---|---|
2016/12/30 | 242 | 247 | 241 | 244 | 404,100 |
2016/12/29 | 243 | 244 | 240 | 241 | 434,500 |
2016/12/28 | 245 | 248 | 242 | 245 | 502,100 |
2016/12/27 | 240 | 245 | 238 | 243 | 694,200 |
2016/12/26 | 238 | 242 | 236 | 240 | 625,400 |
2016/12/22 | 245 | 246 | 239 | 240 | 927,900 |
2016/12/21 | 250 | 253 | 245 | 246 | 1,234,800 |
2016/12/20 | 271 | 273 | 252 | 253 | 3,262,100 |
2016/12/19 | 261 | 267 | 260 | 265 | 1,111,200 |
2016/12/16 | 258 | 263 | 255 | 262 | 939,500 |
2016/12/15 | 257 | 259 | 254 | 259 | 661,300 |
2016/12/14 | 257 | 260 | 253 | 256 | 414,000 |
2016/12/13 | 253 | 258 | 253 | 257 | 471,500 |
2016/12/12 | 260 | 260 | 253 | 258 | 518,800 |
2016/12/09 | 253 | 258 | 252 | 258 | 470,000 |
2016/12/08 | 260 | 261 | 253 | 255 | 611,800 |
2016/12/07 | 259 | 264 | 256 | 262 | 1,016,700 |
2016/12/06 | 254 | 258 | 249 | 256 | 1,074,300 |
2016/12/05 | 245 | 251 | 241 | 246 | 450,300 |
2016/12/02 | 253 | 257 | 246 | 247 | 571,500 |
2016/12/01 | 250 | 261 | 248 | 252 | 1,189,600 |
2016/11/30 | 245 | 251 | 245 | 248 | 704,300 |
2016/11/29 | 243 | 247 | 239 | 246 | 826,700 |
2016/11/28 | 248 | 250 | 239 | 241 | 1,474,500 |
2016/11/25 | 260 | 278 | 255 | 255 | 4,502,200 |
2016/11/24 | 255 | 262 | 250 | 258 | 1,900,200 |
2016/11/22 | 247 | 253 | 245 | 252 | 895,900 |
2016/11/21 | 243 | 246 | 241 | 246 | 419,300 |
2016/11/18 | 249 | 252 | 241 | 243 | 987,400 |
2016/11/17 | 240 | 253 | 237 | 249 | 1,432,800 |
2016/11/16 | 230 | 242 | 230 | 239 | 1,015,300 |
2016/11/15 | 226 | 229 | 223 | 229 | 361,300 |
2016/11/14 | 223 | 231 | 220 | 227 | 459,900 |
2016/11/11 | 226 | 231 | 224 | 229 | 528,800 |
2016/11/10 | 218 | 227 | 218 | 222 | 648,200 |
2016/11/09 | 223 | 225 | 205 | 211 | 1,300,800 |
2016/11/08 | 225 | 228 | 223 | 223 | 207,200 |
2016/11/07 | 223 | 226 | 222 | 224 | 345,500 |
2016/11/04 | 227 | 227 | 221 | 221 | 674,100 |
2016/11/02 | 232 | 233 | 227 | 228 | 615,900 |
2016/11/01 | 235 | 236 | 231 | 232 | 472,800 |
2016/10/31 | 234 | 240 | 234 | 236 | 470,600 |
2016/10/28 | 231 | 234 | 230 | 233 | 323,200 |
2016/10/27 | 231 | 233 | 230 | 231 | 314,900 |
2016/10/26 | 232 | 234 | 230 | 231 | 394,600 |
2016/10/25 | 236 | 238 | 230 | 232 | 918,000 |
2016/10/24 | 238 | 238 | 235 | 238 | 606,400 |
2016/10/21 | 238 | 243 | 237 | 239 | 715,500 |
2016/10/20 | 240 | 242 | 237 | 238 | 684,400 |
2016/10/19 | 245 | 248 | 242 | 242 | 808,800 |
2016/10/18 | 238 | 246 | 238 | 245 | 1,087,500 |
2016/10/17 | 235 | 244 | 235 | 242 | 837,800 |
2016/10/14 | 234 | 242 | 233 | 235 | 1,172,100 |
2016/10/13 | 242 | 243 | 236 | 236 | 1,069,700 |
2016/10/12 | 241 | 245 | 240 | 241 | 1,009,100 |
2016/10/11 | 252 | 253 | 243 | 244 | 1,541,500 |
2016/10/07 | 258 | 258 | 251 | 252 | 1,800,500 |
2016/10/06 | 259 | 260 | 253 | 255 | 3,988,200 |
2016/10/05 | 273 | 279 | 269 | 275 | 2,885,300 |
2016/10/04 | 302 | 303 | 276 | 278 | 5,676,300 |
2016/10/03 | 305 | 308 | 284 | 289 | 4,197,200 |
2016/09/30 | 293 | 309 | 288 | 298 | 5,138,500 |
2016/09/29 | 319 | 322 | 292 | 298 | 9,401,900 |
2016/09/28 | 345 | 350 | 298 | 305 | 13,913,200 |
2016/09/27 | 380 | 392 | 342 | 360 | 29,336,900 |
2016/09/26 | 369 | 396 | 360 | 368 | 33,329,000 |
2016/09/23 | 264 | 328 | 258 | 328 | 30,880,700 |
2016/09/21 | 241 | 250 | 231 | 248 | 1,013,800 |
2016/09/20 | 244 | 247 | 241 | 241 | 215,700 |
2016/09/16 | 243 | 247 | 238 | 244 | 279,800 |
2016/09/15 | 245 | 248 | 243 | 243 | 306,600 |
2016/09/14 | 253 | 253 | 246 | 248 | 437,200 |
2016/09/13 | 253 | 256 | 251 | 255 | 381,300 |
2016/09/12 | 252 | 255 | 248 | 251 | 768,600 |
2016/09/09 | 255 | 259 | 251 | 259 | 581,400 |
2016/09/08 | 251 | 258 | 250 | 251 | 400,100 |
2016/09/07 | 251 | 253 | 245 | 252 | 553,400 |
2016/09/06 | 257 | 258 | 251 | 253 | 625,600 |
2016/09/05 | 250 | 259 | 248 | 259 | 860,200 |
2016/09/02 | 241 | 249 | 241 | 249 | 548,800 |
2016/09/01 | 240 | 243 | 237 | 241 | 305,000 |
2016/08/31 | 242 | 243 | 237 | 240 | 650,700 |
2016/08/30 | 237 | 247 | 237 | 245 | 784,200 |
2016/08/29 | 252 | 255 | 236 | 237 | 1,986,700 |
2016/08/26 | 240 | 243 | 238 | 238 | 354,600 |
2016/08/25 | 239 | 242 | 235 | 237 | 311,500 |
2016/08/24 | 242 | 244 | 237 | 239 | 250,200 |
2016/08/23 | 238 | 248 | 238 | 244 | 542,100 |
2016/08/22 | 240 | 243 | 236 | 238 | 264,400 |
2016/08/19 | 230 | 239 | 228 | 239 | 302,800 |
2016/08/18 | 227 | 229 | 226 | 228 | 221,000 |
2016/08/17 | 232 | 233 | 229 | 230 | 358,900 |
2016/08/16 | 237 | 239 | 233 | 235 | 480,400 |
2016/08/15 | 239 | 243 | 237 | 240 | 215,200 |
2016/08/12 | 244 | 245 | 240 | 243 | 262,100 |
2016/08/10 | 239 | 247 | 238 | 243 | 309,600 |
2016/08/09 | 239 | 242 | 235 | 242 | 526,700 |
2016/08/08 | 264 | 267 | 241 | 243 | 2,695,300 |
2016/08/05 | 236 | 244 | 235 | 240 | 876,700 |
2016/08/04 | 227 | 233 | 223 | 233 | 377,000 |
2016/08/03 | 231 | 231 | 224 | 224 | 340,000 |
2016/08/02 | 241 | 241 | 233 | 234 | 443,800 |
2016/08/01 | 227 | 239 | 226 | 238 | 649,500 |
2016/07/29 | 222 | 227 | 213 | 227 | 518,500 |
2016/07/28 | 227 | 229 | 223 | 224 | 345,200 |
2016/07/27 | 227 | 231 | 226 | 228 | 255,000 |
2016/07/26 | 227 | 231 | 226 | 228 | 287,400 |
2016/07/25 | 227 | 231 | 223 | 227 | 348,400 |
2016/07/22 | 224 | 229 | 221 | 227 | 338,200 |
2016/07/21 | 226 | 227 | 222 | 227 | 518,600 |
2016/07/20 | 234 | 239 | 226 | 226 | 599,300 |
2016/07/19 | 232 | 239 | 231 | 237 | 390,300 |
2016/07/15 | 237 | 237 | 231 | 234 | 525,600 |
2016/07/14 | 235 | 242 | 235 | 237 | 439,000 |
2016/07/13 | 243 | 246 | 238 | 239 | 541,600 |
2016/07/12 | 240 | 244 | 238 | 242 | 620,100 |
2016/07/11 | 246 | 254 | 236 | 238 | 1,006,400 |
2016/07/08 | 233 | 246 | 232 | 238 | 881,800 |
2016/07/07 | 250 | 251 | 231 | 235 | 880,900 |
2016/07/06 | 256 | 256 | 244 | 251 | 950,700 |
2016/07/05 | 261 | 266 | 255 | 262 | 756,800 |
2016/07/04 | 248 | 263 | 248 | 260 | 1,040,400 |
2016/07/01 | 247 | 252 | 245 | 250 | 579,100 |
2016/06/30 | 242 | 254 | 241 | 247 | 909,200 |
2016/06/29 | 239 | 242 | 235 | 238 | 515,600 |
2016/06/28 | 223 | 240 | 223 | 237 | 571,500 |
2016/06/27 | 227 | 237 | 222 | 234 | 1,020,200 |
2016/06/24 | 249 | 252 | 197 | 219 | 2,216,700 |
2016/06/23 | 244 | 251 | 239 | 247 | 471,300 |
2016/06/22 | 250 | 252 | 241 | 242 | 567,500 |
2016/06/21 | 254 | 261 | 250 | 251 | 731,300 |
2016/06/20 | 250 | 263 | 249 | 257 | 818,000 |
2016/06/17 | 252 | 257 | 245 | 248 | 927,800 |
2016/06/16 | 271 | 275 | 243 | 245 | 2,031,600 |
2016/06/15 | 275 | 283 | 265 | 276 | 1,960,200 |
2016/06/14 | 308 | 309 | 278 | 287 | 5,636,300 |
2016/06/13 | 285 | 287 | 275 | 276 | 1,099,800 |
2016/06/10 | 296 | 297 | 288 | 291 | 1,154,700 |
2016/06/09 | 303 | 306 | 296 | 298 | 1,307,100 |
2016/06/08 | 312 | 318 | 302 | 306 | 2,101,100 |
2016/06/07 | 322 | 334 | 307 | 313 | 5,157,500 |
2016/06/06 | 311 | 319 | 303 | 306 | 2,734,500 |
2016/06/03 | 290 | 319 | 289 | 303 | 3,858,700 |
2016/06/02 | 289 | 294 | 279 | 282 | 809,600 |
2016/06/01 | 293 | 300 | 292 | 293 | 594,300 |
2016/05/31 | 308 | 312 | 297 | 299 | 2,177,300 |
2016/05/30 | 286 | 294 | 278 | 292 | 1,105,600 |
2016/05/27 | 287 | 290 | 281 | 287 | 691,000 |
2016/05/26 | 286 | 295 | 281 | 286 | 1,047,600 |
2016/05/25 | 292 | 294 | 281 | 286 | 1,604,300 |
2016/05/24 | 300 | 305 | 290 | 294 | 2,199,800 |
2016/05/23 | 314 | 327 | 305 | 310 | 3,434,200 |
2016/05/20 | 288 | 344 | 286 | 330 | 10,968,100 |
2016/05/19 | 286 | 290 | 274 | 279 | 1,263,300 |
2016/05/18 | 299 | 301 | 260 | 272 | 2,604,800 |
2016/05/17 | 289 | 316 | 287 | 299 | 2,868,400 |
2016/05/16 | 308 | 319 | 291 | 293 | 2,684,000 |
2016/05/13 | 326 | 328 | 306 | 307 | 2,093,300 |
2016/05/12 | 353 | 355 | 329 | 333 | 1,662,400 |
2016/05/11 | 359 | 395 | 342 | 347 | 4,432,300 |
2016/05/10 | 380 | 383 | 358 | 367 | 929,500 |
2016/05/09 | 382 | 392 | 367 | 377 | 1,947,300 |
2016/05/06 | 365 | 400 | 350 | 390 | 5,413,000 |
2016/05/02 | 316 | 382 | 304 | 343 | 4,866,600 |
2016/04/28 | 335 | 352 | 308 | 322 | 2,398,600 |
2016/04/27 | 345 | 357 | 327 | 340 | 3,534,700 |
2016/04/26 | 388 | 392 | 326 | 334 | 4,481,900 |
2016/04/25 | 418 | 436 | 365 | 392 | 5,302,100 |
2016/04/22 | 475 | 484 | 410 | 427 | 7,937,700 |
2016/04/21 | 518 | 534 | 463 | 509 | 15,119,900 |
2016/04/20 | 540 | 564 | 441 | 500 | 23,214,200 |
2016/04/19 | 452 | 484 | 444 | 484 | 6,939,800 |
2016/04/18 | 327 | 408 | 315 | 404 | 12,350,900 |
2016/04/15 | 273 | 350 | 273 | 328 | 12,798,800 |
2016/04/14 | 262 | 283 | 259 | 273 | 1,930,300 |
2016/04/13 | 257 | 273 | 250 | 255 | 1,746,900 |
2016/04/12 | 272 | 283 | 245 | 251 | 2,954,000 |
2016/04/11 | 240 | 290 | 234 | 284 | 7,163,800 |
2016/04/08 | 220 | 232 | 216 | 229 | 1,032,600 |
2016/04/07 | 210 | 222 | 207 | 220 | 474,800 |
2016/04/06 | 206 | 212 | 205 | 212 | 328,300 |
2016/04/05 | 219 | 221 | 208 | 211 | 446,700 |
2016/04/04 | 207 | 221 | 206 | 215 | 394,900 |
2016/04/01 | 217 | 218 | 208 | 210 | 369,100 |
2016/03/31 | 223 | 223 | 217 | 220 | 278,600 |
2016/03/30 | 214 | 222 | 211 | 220 | 530,600 |
2016/03/29 | 204 | 215 | 204 | 213 | 239,900 |
2016/03/28 | 208 | 210 | 204 | 208 | 208,200 |
2016/03/25 | 210 | 213 | 207 | 208 | 191,800 |
2016/03/24 | 208 | 211 | 207 | 209 | 240,800 |
2016/03/23 | 216 | 217 | 210 | 211 | 504,900 |
2016/03/22 | 227 | 229 | 218 | 219 | 413,200 |
2016/03/18 | 222 | 227 | 218 | 222 | 214,700 |
2016/03/17 | 233 | 237 | 218 | 224 | 751,500 |
2016/03/16 | 235 | 241 | 227 | 229 | 725,600 |
2016/03/15 | 219 | 238 | 218 | 238 | 1,053,600 |
2016/03/14 | 216 | 219 | 215 | 218 | 262,100 |
2016/03/11 | 223 | 225 | 213 | 215 | 1,072,100 |
2016/03/10 | 211 | 213 | 208 | 211 | 135,800 |
2016/03/09 | 211 | 216 | 207 | 209 | 319,800 |
2016/03/08 | 223 | 224 | 208 | 215 | 480,700 |
2016/03/07 | 212 | 221 | 210 | 221 | 428,000 |
2016/03/04 | 211 | 212 | 207 | 210 | 342,900 |
2016/03/03 | 202 | 212 | 202 | 209 | 364,900 |
2016/03/02 | 202 | 204 | 199 | 202 | 321,900 |
2016/03/01 | 194 | 199 | 194 | 198 | 155,900 |
2016/02/29 | 196 | 204 | 196 | 198 | 277,100 |
2016/02/26 | 196 | 198 | 193 | 195 | 163,600 |
2016/02/25 | 196 | 196 | 192 | 194 | 174,100 |
2016/02/24 | 194 | 196 | 191 | 193 | 185,500 |
2016/02/23 | 200 | 205 | 194 | 195 | 323,300 |
2016/02/22 | 191 | 205 | 191 | 197 | 421,200 |
2016/02/19 | 186 | 218 | 185 | 194 | 2,086,200 |
2016/02/18 | 185 | 190 | 184 | 185 | 472,400 |
2016/02/17 | 179 | 183 | 176 | 177 | 346,500 |
2016/02/16 | 173 | 185 | 173 | 176 | 355,700 |
2016/02/15 | 176 | 180 | 171 | 174 | 404,400 |
2016/02/12 | 176 | 186 | 170 | 170 | 775,600 |
2016/02/10 | 204 | 205 | 181 | 186 | 904,300 |
2016/02/09 | 212 | 225 | 196 | 198 | 2,972,900 |
2016/02/08 | 204 | 233 | 190 | 207 | 6,113,100 |
2016/02/05 | 186 | 195 | 181 | 184 | 818,600 |
2016/02/04 | 219 | 229 | 203 | 203 | 963,300 |
2016/02/03 | 217 | 245 | 216 | 226 | 5,307,100 |
2016/02/02 | 198 | 246 | 197 | 220 | 6,570,600 |
2016/02/01 | 190 | 201 | 189 | 196 | 375,000 |
2016/01/29 | 189 | 190 | 185 | 187 | 270,300 |
2016/01/28 | 190 | 193 | 188 | 188 | 262,900 |
2016/01/27 | 189 | 193 | 187 | 190 | 344,000 |
2016/01/26 | 181 | 188 | 180 | 184 | 337,300 |
2016/01/25 | 179 | 187 | 179 | 186 | 278,200 |
2016/01/22 | 180 | 184 | 168 | 181 | 439,200 |
2016/01/21 | 180 | 190 | 173 | 173 | 368,000 |
2016/01/20 | 190 | 190 | 178 | 181 | 332,100 |
2016/01/19 | 188 | 194 | 184 | 187 | 332,400 |
2016/01/18 | 176 | 200 | 175 | 193 | 500,200 |
2016/01/15 | 194 | 196 | 185 | 185 | 472,200 |
2016/01/14 | 200 | 200 | 188 | 194 | 542,700 |
2016/01/13 | 201 | 206 | 201 | 204 | 318,800 |
2016/01/12 | 216 | 217 | 200 | 201 | 492,400 |
2016/01/08 | 217 | 219 | 213 | 214 | 329,900 |
2016/01/07 | 216 | 227 | 214 | 218 | 616,000 |
2016/01/06 | 232 | 234 | 221 | 221 | 677,700 |
2016/01/05 | 239 | 242 | 231 | 232 | 901,600 |
2016/01/04 | 242 | 249 | 233 | 244 | 1,801,200 |