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 |
---|---|---|---|---|---|
2011/12/30 | 463 | 509 | 435 | 478 | 2,019,700 |
2011/12/29 | 496 | 546 | 430 | 462 | 5,286,700 |
2011/12/28 | 432 | 473 | 417 | 473 | 3,483,200 |
2011/12/27 | 365 | 393 | 333 | 393 | 4,286,600 |
2011/12/26 | 236 | 313 | 231 | 313 | 1,962,600 |
2011/12/22 | 236 | 239 | 231 | 233 | 69,800 |
2011/12/21 | 235 | 241 | 232 | 238 | 121,800 |
2011/12/20 | 230 | 236 | 227 | 232 | 50,100 |
2011/12/19 | 233 | 239 | 230 | 233 | 48,800 |
2011/12/16 | 245 | 246 | 232 | 237 | 118,700 |
2011/12/15 | 246 | 256 | 244 | 244 | 99,900 |
2011/12/14 | 249 | 251 | 244 | 245 | 124,800 |
2011/12/13 | 255 | 255 | 247 | 252 | 87,100 |
2011/12/12 | 255 | 256 | 253 | 255 | 33,700 |
2011/12/09 | 252 | 257 | 252 | 254 | 32,900 |
2011/12/08 | 264 | 264 | 252 | 257 | 72,400 |
2011/12/07 | 262 | 265 | 255 | 261 | 64,300 |
2011/12/06 | 270 | 278 | 261 | 264 | 95,400 |
2011/12/05 | 258 | 274 | 258 | 270 | 69,500 |
2011/12/02 | 261 | 269 | 257 | 259 | 59,800 |
2011/12/01 | 256 | 264 | 255 | 263 | 61,400 |
2011/11/30 | 254 | 256 | 247 | 251 | 76,800 |
2011/11/29 | 253 | 264 | 250 | 253 | 91,500 |
2011/11/28 | 246 | 253 | 245 | 250 | 46,700 |
2011/11/25 | 253 | 255 | 242 | 247 | 122,500 |
2011/11/24 | 257 | 257 | 250 | 251 | 78,400 |
2011/11/22 | 262 | 265 | 250 | 255 | 107,000 |
2011/11/21 | 265 | 284 | 258 | 268 | 194,100 |
2011/11/18 | 280 | 284 | 268 | 268 | 112,300 |
2011/11/17 | 305 | 306 | 283 | 287 | 218,400 |
2011/11/16 | 321 | 329 | 295 | 297 | 527,000 |
2011/11/15 | 275 | 339 | 275 | 323 | 1,718,700 |
2011/11/14 | 263 | 275 | 260 | 265 | 86,700 |
2011/11/11 | 270 | 283 | 251 | 255 | 146,800 |
2011/11/10 | 250 | 293 | 245 | 268 | 464,100 |
2011/11/09 | 248 | 264 | 242 | 258 | 233,600 |
2011/11/08 | 284 | 285 | 254 | 254 | 211,700 |
2011/11/07 | 290 | 290 | 281 | 283 | 84,600 |
2011/11/04 | 299 | 300 | 284 | 287 | 127,000 |
2011/11/02 | 288 | 302 | 287 | 290 | 213,900 |
2011/11/01 | 321 | 323 | 308 | 312 | 259,800 |
2011/10/31 | 326 | 333 | 321 | 329 | 260,600 |
2011/10/28 | 320 | 327 | 315 | 318 | 356,900 |
2011/10/27 | 340 | 341 | 315 | 324 | 575,100 |
2011/10/26 | 354 | 360 | 333 | 337 | 473,900 |
2011/10/25 | 373 | 394 | 351 | 351 | 1,056,800 |
2011/10/24 | 352 | 410 | 344 | 374 | 2,587,000 |
2011/10/21 | 322 | 354 | 312 | 330 | 1,998,400 |
2011/10/20 | 450 | 450 | 370 | 370 | 1,460,200 |
2011/10/19 | 0 | 0 | 0 | 0 | 0 |
2011/10/18 | 0 | 0 | 0 | 0 | 0 |
2011/10/17 | 0 | 0 | 0 | 0 | 0 |
2011/10/14 | 0 | 0 | 0 | 0 | 0 |
2011/10/13 | 0 | 0 | 0 | 0 | 0 |
2011/10/12 | 0 | 0 | 0 | 0 | 0 |
2011/10/11 | 0 | 0 | 0 | 0 | 0 |
2011/10/07 | 0 | 0 | 0 | 0 | 0 |
2011/10/06 | 0 | 0 | 0 | 0 | 0 |
2011/10/05 | 0 | 0 | 0 | 0 | 0 |
2011/10/04 | 0 | 0 | 0 | 0 | 0 |
2011/10/03 | 0 | 0 | 0 | 0 | 0 |
2011/09/30 | 0 | 0 | 0 | 0 | 0 |
2011/09/29 | 0 | 0 | 0 | 0 | 0 |
2011/09/28 | 0 | 0 | 0 | 0 | 0 |
2011/09/27 | 0 | 0 | 0 | 0 | 0 |
2011/09/26 | 0 | 0 | 0 | 0 | 0 |
2011/09/22 | 0 | 0 | 0 | 0 | 0 |
2011/09/21 | 0 | 0 | 0 | 0 | 0 |
2011/09/20 | 0 | 0 | 0 | 0 | 0 |
2011/09/16 | 0 | 0 | 0 | 0 | 0 |