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 |
---|---|---|---|---|---|
2012/12/28 | 315 | 315 | 298 | 300 | 225,300 |
2012/12/27 | 304 | 307 | 297 | 300 | 72,500 |
2012/12/26 | 293 | 305 | 291 | 302 | 103,800 |
2012/12/25 | 290 | 308 | 287 | 293 | 223,800 |
2012/12/21 | 294 | 301 | 283 | 289 | 177,400 |
2012/12/20 | 286 | 293 | 286 | 289 | 74,800 |
2012/12/19 | 277 | 287 | 277 | 286 | 68,400 |
2012/12/18 | 276 | 284 | 271 | 277 | 93,100 |
2012/12/17 | 281 | 281 | 274 | 275 | 29,000 |
2012/12/14 | 280 | 280 | 271 | 277 | 52,000 |
2012/12/13 | 270 | 285 | 270 | 276 | 118,400 |
2012/12/12 | 273 | 278 | 270 | 272 | 82,200 |
2012/12/11 | 286 | 286 | 280 | 283 | 60,400 |
2012/12/10 | 286 | 289 | 283 | 285 | 34,200 |
2012/12/07 | 287 | 288 | 283 | 286 | 84,200 |
2012/12/06 | 284 | 295 | 284 | 290 | 144,800 |
2012/12/05 | 288 | 289 | 282 | 285 | 41,800 |
2012/12/04 | 286 | 289 | 285 | 286 | 40,600 |
2012/12/03 | 285 | 289 | 285 | 286 | 31,500 |
2012/11/30 | 290 | 292 | 285 | 289 | 45,800 |
2012/11/29 | 287 | 291 | 285 | 290 | 56,200 |
2012/11/28 | 294 | 296 | 286 | 287 | 112,600 |
2012/11/27 | 287 | 300 | 287 | 294 | 84,100 |
2012/11/26 | 294 | 295 | 286 | 287 | 55,500 |
2012/11/22 | 286 | 292 | 284 | 290 | 59,700 |
2012/11/21 | 290 | 296 | 284 | 284 | 208,100 |
2012/11/20 | 310 | 312 | 295 | 298 | 324,200 |
2012/11/19 | 285 | 340 | 284 | 314 | 1,519,500 |
2012/11/16 | 273 | 277 | 268 | 277 | 114,200 |
2012/11/15 | 268 | 275 | 266 | 272 | 106,900 |
2012/11/14 | 279 | 283 | 276 | 276 | 50,800 |
2012/11/13 | 290 | 295 | 274 | 277 | 318,900 |
2012/11/12 | 280 | 299 | 266 | 282 | 450,300 |
2012/11/09 | 287 | 290 | 279 | 281 | 128,800 |
2012/11/08 | 297 | 307 | 292 | 293 | 270,600 |
2012/11/07 | 328 | 334 | 295 | 300 | 666,500 |
2012/11/06 | 353 | 358 | 312 | 316 | 837,200 |
2012/11/05 | 329 | 375 | 323 | 360 | 2,982,600 |
2012/11/02 | 274 | 333 | 272 | 308 | 1,752,100 |
2012/11/01 | 265 | 286 | 264 | 275 | 368,600 |
2012/10/31 | 261 | 267 | 260 | 264 | 62,200 |
2012/10/30 | 262 | 264 | 260 | 260 | 21,200 |
2012/10/29 | 266 | 266 | 260 | 262 | 43,200 |
2012/10/26 | 261 | 266 | 261 | 265 | 47,500 |
2012/10/25 | 261 | 265 | 260 | 261 | 45,700 |
2012/10/24 | 260 | 268 | 259 | 263 | 51,400 |
2012/10/23 | 268 | 268 | 261 | 263 | 33,700 |
2012/10/22 | 260 | 278 | 256 | 262 | 86,700 |
2012/10/19 | 263 | 263 | 258 | 260 | 27,200 |
2012/10/18 | 270 | 271 | 256 | 263 | 78,100 |
2012/10/17 | 280 | 287 | 264 | 270 | 283,000 |
2012/10/16 | 267 | 283 | 257 | 282 | 372,000 |
2012/10/15 | 255 | 263 | 253 | 263 | 63,000 |
2012/10/12 | 260 | 260 | 253 | 253 | 27,300 |
2012/10/11 | 251 | 263 | 250 | 254 | 63,800 |
2012/10/10 | 254 | 256 | 250 | 250 | 50,400 |
2012/10/09 | 267 | 285 | 251 | 253 | 413,700 |
2012/10/05 | 252 | 255 | 249 | 254 | 24,600 |
2012/10/04 | 250 | 251 | 248 | 251 | 23,300 |
2012/10/03 | 252 | 252 | 248 | 250 | 26,800 |
2012/10/02 | 255 | 262 | 252 | 252 | 21,400 |
2012/10/01 | 249 | 256 | 249 | 256 | 22,200 |
2012/09/28 | 247 | 249 | 246 | 246 | 32,100 |
2012/09/27 | 252 | 252 | 248 | 250 | 27,300 |
2012/09/26 | 253 | 254 | 251 | 252 | 29,600 |
2012/09/25 | 257 | 258 | 253 | 256 | 11,400 |
2012/09/24 | 257 | 258 | 251 | 256 | 35,100 |
2012/09/21 | 260 | 263 | 253 | 256 | 50,500 |
2012/09/20 | 263 | 270 | 255 | 255 | 118,900 |
2012/09/19 | 252 | 293 | 252 | 268 | 623,500 |
2012/09/18 | 248 | 265 | 245 | 250 | 63,600 |
2012/09/14 | 246 | 249 | 246 | 249 | 17,800 |
2012/09/13 | 245 | 250 | 244 | 246 | 37,500 |
2012/09/12 | 244 | 246 | 244 | 245 | 12,800 |
2012/09/11 | 245 | 247 | 243 | 244 | 17,200 |
2012/09/10 | 245 | 247 | 244 | 246 | 7,100 |
2012/09/07 | 245 | 246 | 245 | 246 | 11,400 |
2012/09/06 | 247 | 248 | 244 | 244 | 23,000 |
2012/09/05 | 249 | 249 | 245 | 247 | 21,100 |
2012/09/04 | 248 | 249 | 246 | 249 | 23,800 |
2012/09/03 | 248 | 249 | 246 | 248 | 15,300 |
2012/08/31 | 248 | 250 | 245 | 250 | 24,700 |
2012/08/30 | 251 | 251 | 246 | 248 | 22,700 |
2012/08/29 | 247 | 251 | 247 | 249 | 12,100 |
2012/08/28 | 252 | 260 | 245 | 247 | 54,800 |
2012/08/27 | 246 | 253 | 246 | 252 | 23,000 |
2012/08/24 | 245 | 246 | 240 | 244 | 51,600 |
2012/08/23 | 247 | 249 | 246 | 248 | 69,800 |
2012/08/22 | 250 | 251 | 248 | 250 | 39,800 |
2012/08/21 | 250 | 251 | 248 | 250 | 26,100 |
2012/08/20 | 251 | 254 | 249 | 249 | 54,600 |
2012/08/17 | 248 | 252 | 247 | 251 | 35,400 |
2012/08/16 | 247 | 248 | 246 | 248 | 8,300 |
2012/08/15 | 247 | 249 | 246 | 246 | 11,500 |
2012/08/14 | 247 | 250 | 246 | 246 | 10,900 |
2012/08/13 | 249 | 250 | 239 | 247 | 32,500 |
2012/08/10 | 249 | 250 | 248 | 249 | 23,300 |
2012/08/09 | 251 | 252 | 249 | 249 | 15,500 |
2012/08/08 | 249 | 252 | 249 | 252 | 30,500 |
2012/08/07 | 252 | 252 | 249 | 249 | 10,400 |
2012/08/06 | 251 | 253 | 249 | 251 | 12,400 |
2012/08/03 | 252 | 253 | 248 | 252 | 42,200 |
2012/08/02 | 250 | 254 | 247 | 251 | 26,300 |
2012/08/01 | 253 | 253 | 250 | 251 | 8,500 |
2012/07/31 | 251 | 255 | 250 | 251 | 13,700 |
2012/07/30 | 252 | 255 | 250 | 250 | 27,000 |
2012/07/27 | 248 | 256 | 248 | 253 | 22,300 |
2012/07/26 | 246 | 250 | 245 | 248 | 13,400 |
2012/07/25 | 250 | 250 | 246 | 246 | 48,800 |
2012/07/24 | 251 | 258 | 249 | 250 | 46,700 |
2012/07/23 | 258 | 259 | 252 | 252 | 44,400 |
2012/07/20 | 257 | 261 | 257 | 258 | 49,600 |
2012/07/19 | 258 | 260 | 257 | 257 | 27,800 |
2012/07/18 | 261 | 261 | 257 | 257 | 67,900 |
2012/07/17 | 260 | 261 | 258 | 259 | 42,800 |
2012/07/13 | 259 | 261 | 258 | 260 | 25,500 |
2012/07/12 | 262 | 262 | 258 | 259 | 33,600 |
2012/07/11 | 260 | 261 | 258 | 260 | 24,700 |
2012/07/10 | 260 | 261 | 258 | 258 | 39,400 |
2012/07/09 | 261 | 262 | 259 | 260 | 32,900 |
2012/07/06 | 262 | 266 | 260 | 262 | 31,200 |
2012/07/05 | 268 | 268 | 262 | 263 | 44,100 |
2012/07/04 | 270 | 274 | 265 | 266 | 53,900 |
2012/07/03 | 265 | 272 | 263 | 270 | 84,700 |
2012/07/02 | 263 | 265 | 262 | 263 | 31,800 |
2012/06/29 | 258 | 274 | 257 | 261 | 109,500 |
2012/06/28 | 260 | 262 | 254 | 259 | 80,900 |
2012/06/27 | 260 | 261 | 258 | 259 | 68,300 |
2012/06/26 | 270 | 271 | 262 | 263 | 92,300 |
2012/06/25 | 276 | 283 | 273 | 274 | 86,800 |
2012/06/22 | 268 | 274 | 266 | 274 | 64,000 |
2012/06/21 | 268 | 280 | 266 | 272 | 190,200 |
2012/06/20 | 259 | 265 | 257 | 265 | 58,900 |
2012/06/19 | 259 | 261 | 255 | 260 | 57,300 |
2012/06/18 | 259 | 264 | 252 | 262 | 80,400 |
2012/06/15 | 268 | 277 | 259 | 259 | 132,000 |
2012/06/14 | 273 | 284 | 264 | 265 | 387,600 |
2012/06/13 | 279 | 341 | 270 | 287 | 1,778,700 |
2012/06/12 | 260 | 263 | 258 | 263 | 15,500 |
2012/06/11 | 263 | 264 | 259 | 262 | 20,100 |
2012/06/08 | 258 | 260 | 256 | 259 | 20,600 |
2012/06/07 | 259 | 265 | 255 | 263 | 107,600 |
2012/06/06 | 262 | 275 | 253 | 267 | 55,900 |
2012/06/05 | 232 | 242 | 232 | 241 | 28,400 |
2012/06/04 | 240 | 240 | 229 | 233 | 53,000 |
2012/06/01 | 259 | 261 | 250 | 250 | 24,700 |
2012/05/31 | 268 | 268 | 260 | 262 | 20,400 |
2012/05/30 | 271 | 274 | 263 | 272 | 36,600 |
2012/05/29 | 264 | 275 | 264 | 275 | 20,800 |
2012/05/28 | 272 | 277 | 267 | 270 | 23,700 |
2012/05/25 | 272 | 283 | 272 | 272 | 33,400 |
2012/05/24 | 275 | 276 | 270 | 271 | 30,000 |
2012/05/23 | 270 | 277 | 267 | 270 | 48,600 |
2012/05/22 | 266 | 275 | 263 | 275 | 32,800 |
2012/05/21 | 250 | 266 | 248 | 259 | 37,900 |
2012/05/18 | 245 | 257 | 245 | 251 | 90,500 |
2012/05/17 | 243 | 276 | 237 | 271 | 109,000 |
2012/05/16 | 240 | 248 | 232 | 242 | 72,600 |
2012/05/15 | 249 | 249 | 227 | 240 | 206,800 |
2012/05/14 | 267 | 267 | 245 | 245 | 149,100 |
2012/05/11 | 278 | 279 | 272 | 275 | 48,000 |
2012/05/10 | 270 | 280 | 267 | 277 | 62,400 |
2012/05/09 | 288 | 288 | 270 | 276 | 158,500 |
2012/05/08 | 299 | 306 | 294 | 295 | 132,000 |
2012/05/07 | 334 | 334 | 306 | 306 | 119,100 |
2012/05/02 | 335 | 343 | 333 | 337 | 54,000 |
2012/05/01 | 336 | 337 | 332 | 333 | 56,300 |
2012/04/27 | 337 | 340 | 335 | 337 | 50,300 |
2012/04/26 | 341 | 341 | 336 | 336 | 47,600 |
2012/04/25 | 338 | 339 | 335 | 339 | 43,700 |
2012/04/24 | 341 | 341 | 336 | 336 | 53,500 |
2012/04/23 | 342 | 345 | 335 | 341 | 73,900 |
2012/04/20 | 341 | 343 | 339 | 341 | 35,100 |
2012/04/19 | 337 | 342 | 334 | 338 | 44,100 |
2012/04/18 | 334 | 342 | 334 | 340 | 61,300 |
2012/04/17 | 343 | 347 | 334 | 339 | 124,100 |
2012/04/16 | 366 | 366 | 342 | 346 | 193,500 |
2012/04/13 | 369 | 369 | 366 | 367 | 31,600 |
2012/04/12 | 370 | 370 | 366 | 369 | 59,500 |
2012/04/11 | 367 | 371 | 366 | 367 | 51,400 |
2012/04/10 | 371 | 376 | 371 | 371 | 56,400 |
2012/04/09 | 371 | 379 | 369 | 371 | 158,500 |
2012/04/06 | 370 | 380 | 368 | 371 | 65,900 |
2012/04/05 | 369 | 371 | 367 | 371 | 50,300 |
2012/04/04 | 369 | 372 | 366 | 369 | 76,800 |
2012/04/03 | 370 | 374 | 368 | 372 | 85,800 |
2012/04/02 | 372 | 378 | 370 | 372 | 117,700 |
2012/03/30 | 388 | 391 | 372 | 372 | 287,000 |
2012/03/29 | 365 | 433 | 365 | 383 | 2,143,300 |
2012/03/28 | 364 | 374 | 364 | 368 | 42,500 |
2012/03/27 | 380 | 380 | 368 | 368 | 80,100 |
2012/03/26 | 385 | 385 | 376 | 376 | 89,700 |
2012/03/23 | 375 | 385 | 374 | 385 | 124,400 |
2012/03/22 | 375 | 389 | 371 | 374 | 155,100 |
2012/03/21 | 369 | 376 | 367 | 373 | 88,600 |
2012/03/19 | 371 | 373 | 366 | 368 | 58,600 |
2012/03/16 | 367 | 372 | 365 | 367 | 95,600 |
2012/03/15 | 375 | 375 | 365 | 368 | 77,900 |
2012/03/14 | 380 | 380 | 370 | 373 | 91,100 |
2012/03/13 | 370 | 383 | 369 | 375 | 111,000 |
2012/03/12 | 366 | 372 | 365 | 366 | 58,200 |
2012/03/09 | 367 | 370 | 366 | 370 | 60,100 |
2012/03/08 | 364 | 385 | 362 | 371 | 219,300 |
2012/03/07 | 356 | 360 | 353 | 357 | 55,100 |
2012/03/06 | 357 | 366 | 354 | 357 | 107,100 |
2012/03/05 | 369 | 369 | 355 | 358 | 92,400 |
2012/03/02 | 370 | 373 | 358 | 365 | 127,600 |
2012/03/01 | 377 | 377 | 366 | 369 | 163,400 |
2012/02/29 | 378 | 382 | 374 | 376 | 219,400 |
2012/02/28 | 374 | 402 | 372 | 381 | 635,800 |
2012/02/27 | 396 | 397 | 374 | 380 | 479,300 |
2012/02/24 | 414 | 420 | 389 | 392 | 1,206,700 |
2012/02/23 | 465 | 500 | 414 | 422 | 4,893,800 |
2012/02/22 | 381 | 421 | 367 | 421 | 2,383,900 |
2012/02/21 | 342 | 342 | 337 | 341 | 81,700 |
2012/02/20 | 346 | 346 | 340 | 340 | 111,500 |
2012/02/17 | 348 | 353 | 347 | 348 | 49,900 |
2012/02/16 | 347 | 358 | 344 | 350 | 145,300 |
2012/02/15 | 347 | 348 | 340 | 347 | 108,900 |
2012/02/14 | 347 | 353 | 345 | 349 | 75,200 |
2012/02/13 | 343 | 346 | 343 | 344 | 54,400 |
2012/02/10 | 353 | 355 | 343 | 344 | 124,400 |
2012/02/09 | 365 | 365 | 348 | 354 | 186,200 |
2012/02/08 | 356 | 365 | 353 | 360 | 259,200 |
2012/02/07 | 344 | 357 | 343 | 350 | 191,500 |
2012/02/06 | 350 | 351 | 340 | 344 | 116,400 |
2012/02/03 | 339 | 358 | 339 | 343 | 346,500 |
2012/02/02 | 340 | 344 | 338 | 339 | 113,800 |
2012/02/01 | 341 | 345 | 338 | 339 | 129,300 |
2012/01/31 | 337 | 349 | 337 | 338 | 213,200 |
2012/01/30 | 348 | 353 | 338 | 343 | 196,100 |
2012/01/27 | 345 | 353 | 340 | 348 | 134,700 |
2012/01/26 | 359 | 361 | 343 | 347 | 283,200 |
2012/01/25 | 371 | 376 | 355 | 357 | 672,800 |
2012/01/24 | 342 | 422 | 341 | 387 | 2,857,600 |
2012/01/23 | 350 | 356 | 342 | 342 | 189,300 |
2012/01/20 | 351 | 357 | 336 | 347 | 344,200 |
2012/01/19 | 341 | 358 | 335 | 342 | 370,500 |
2012/01/18 | 343 | 347 | 336 | 340 | 237,300 |
2012/01/17 | 366 | 374 | 335 | 341 | 574,900 |
2012/01/16 | 360 | 383 | 351 | 371 | 753,500 |
2012/01/13 | 355 | 367 | 345 | 360 | 410,700 |
2012/01/12 | 364 | 380 | 353 | 355 | 743,500 |
2012/01/11 | 385 | 395 | 356 | 359 | 709,000 |
2012/01/10 | 388 | 404 | 371 | 391 | 1,205,900 |
2012/01/06 | 416 | 420 | 368 | 380 | 1,876,900 |
2012/01/05 | 485 | 493 | 413 | 413 | 1,336,700 |
2012/01/04 | 510 | 520 | 485 | 493 | 1,958,000 |