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 |
---|---|---|---|---|---|
2015/12/30 | 233 | 237 | 228 | 232 | 1,130,200 |
2015/12/29 | 239 | 246 | 228 | 237 | 2,711,300 |
2015/12/28 | 299 | 302 | 234 | 245 | 12,604,500 |
2015/12/25 | 199 | 227 | 189 | 227 | 5,207,700 |
2015/12/24 | 187 | 189 | 177 | 177 | 729,200 |
2015/12/22 | 191 | 192 | 186 | 187 | 363,700 |
2015/12/21 | 195 | 195 | 189 | 190 | 316,500 |
2015/12/18 | 196 | 199 | 196 | 196 | 188,200 |
2015/12/17 | 196 | 198 | 195 | 196 | 371,100 |
2015/12/16 | 198 | 202 | 197 | 199 | 380,300 |
2015/12/15 | 198 | 199 | 194 | 196 | 343,300 |
2015/12/14 | 198 | 199 | 196 | 198 | 206,100 |
2015/12/11 | 201 | 201 | 199 | 200 | 190,600 |
2015/12/10 | 201 | 204 | 199 | 200 | 361,900 |
2015/12/09 | 202 | 203 | 200 | 201 | 185,000 |
2015/12/08 | 205 | 210 | 200 | 201 | 520,700 |
2015/12/07 | 215 | 215 | 203 | 203 | 674,500 |
2015/12/04 | 201 | 202 | 200 | 201 | 243,600 |
2015/12/03 | 204 | 207 | 203 | 204 | 198,700 |
2015/12/02 | 207 | 207 | 203 | 205 | 304,400 |
2015/12/01 | 203 | 205 | 202 | 204 | 173,600 |
2015/11/30 | 200 | 203 | 200 | 201 | 127,400 |
2015/11/27 | 203 | 205 | 201 | 202 | 190,400 |
2015/11/26 | 207 | 209 | 201 | 205 | 360,600 |
2015/11/25 | 203 | 207 | 201 | 204 | 346,700 |
2015/11/24 | 205 | 222 | 200 | 200 | 1,037,700 |
2015/11/20 | 200 | 209 | 199 | 205 | 174,900 |
2015/11/19 | 198 | 208 | 195 | 201 | 284,700 |
2015/11/18 | 192 | 198 | 192 | 198 | 106,200 |
2015/11/17 | 194 | 196 | 191 | 192 | 128,100 |
2015/11/16 | 190 | 197 | 190 | 192 | 169,000 |
2015/11/13 | 199 | 200 | 198 | 199 | 69,900 |
2015/11/12 | 202 | 203 | 200 | 200 | 84,600 |
2015/11/11 | 200 | 202 | 198 | 200 | 109,700 |
2015/11/10 | 198 | 202 | 197 | 200 | 83,200 |
2015/11/09 | 191 | 204 | 191 | 202 | 316,600 |
2015/11/06 | 200 | 205 | 200 | 203 | 70,400 |
2015/11/05 | 203 | 203 | 200 | 201 | 198,600 |
2015/11/04 | 210 | 210 | 202 | 204 | 125,400 |
2015/11/02 | 211 | 212 | 208 | 209 | 98,200 |
2015/10/30 | 213 | 229 | 210 | 211 | 389,000 |
2015/10/29 | 217 | 218 | 214 | 214 | 61,500 |
2015/10/28 | 218 | 220 | 215 | 215 | 63,800 |
2015/10/27 | 213 | 219 | 212 | 216 | 134,100 |
2015/10/26 | 214 | 217 | 213 | 213 | 130,200 |
2015/10/23 | 217 | 217 | 212 | 214 | 129,700 |
2015/10/22 | 216 | 217 | 211 | 213 | 113,500 |
2015/10/21 | 213 | 219 | 211 | 214 | 131,400 |
2015/10/20 | 222 | 223 | 211 | 215 | 418,300 |
2015/10/19 | 223 | 261 | 219 | 222 | 3,369,600 |
2015/10/16 | 225 | 225 | 222 | 223 | 55,000 |
2015/10/15 | 222 | 226 | 222 | 223 | 50,900 |
2015/10/14 | 226 | 227 | 222 | 223 | 87,600 |
2015/10/13 | 229 | 229 | 224 | 224 | 119,800 |
2015/10/09 | 221 | 227 | 221 | 226 | 128,400 |
2015/10/08 | 225 | 226 | 221 | 222 | 108,100 |
2015/10/07 | 226 | 228 | 221 | 225 | 126,800 |
2015/10/06 | 229 | 229 | 223 | 223 | 135,300 |
2015/10/05 | 231 | 233 | 221 | 223 | 400,500 |
2015/10/02 | 215 | 217 | 212 | 216 | 54,300 |
2015/10/01 | 211 | 216 | 209 | 213 | 39,800 |
2015/09/30 | 208 | 211 | 203 | 211 | 61,700 |
2015/09/29 | 213 | 213 | 204 | 207 | 57,800 |
2015/09/28 | 218 | 218 | 213 | 214 | 25,000 |
2015/09/25 | 214 | 216 | 211 | 215 | 53,100 |
2015/09/24 | 215 | 218 | 211 | 212 | 88,600 |
2015/09/18 | 223 | 226 | 219 | 222 | 40,200 |
2015/09/17 | 221 | 226 | 221 | 223 | 35,400 |
2015/09/16 | 227 | 227 | 220 | 221 | 54,600 |
2015/09/15 | 225 | 227 | 222 | 222 | 29,800 |
2015/09/14 | 238 | 238 | 222 | 223 | 85,500 |
2015/09/11 | 228 | 234 | 227 | 231 | 109,700 |
2015/09/10 | 213 | 222 | 211 | 222 | 92,700 |
2015/09/09 | 212 | 221 | 210 | 219 | 121,800 |
2015/09/08 | 209 | 211 | 201 | 204 | 94,100 |
2015/09/07 | 205 | 215 | 201 | 206 | 131,700 |
2015/09/04 | 223 | 226 | 206 | 211 | 149,600 |
2015/09/03 | 226 | 231 | 221 | 223 | 118,200 |
2015/09/02 | 216 | 224 | 210 | 222 | 133,100 |
2015/09/01 | 238 | 238 | 221 | 221 | 234,200 |
2015/08/31 | 235 | 239 | 231 | 239 | 172,700 |
2015/08/28 | 222 | 243 | 222 | 237 | 433,600 |
2015/08/27 | 225 | 228 | 221 | 222 | 195,000 |
2015/08/26 | 208 | 214 | 201 | 213 | 230,800 |
2015/08/25 | 183 | 214 | 171 | 195 | 632,400 |
2015/08/24 | 225 | 232 | 205 | 206 | 514,700 |
2015/08/21 | 251 | 252 | 241 | 241 | 409,100 |
2015/08/20 | 258 | 262 | 256 | 257 | 133,500 |
2015/08/19 | 267 | 267 | 259 | 261 | 146,200 |
2015/08/18 | 270 | 277 | 266 | 269 | 261,000 |
2015/08/17 | 256 | 296 | 255 | 264 | 2,459,000 |
2015/08/14 | 257 | 259 | 256 | 256 | 75,300 |
2015/08/13 | 259 | 261 | 257 | 259 | 109,400 |
2015/08/12 | 265 | 266 | 260 | 261 | 115,500 |
2015/08/11 | 262 | 265 | 262 | 265 | 58,300 |
2015/08/10 | 267 | 268 | 261 | 264 | 173,300 |
2015/08/07 | 267 | 270 | 267 | 267 | 56,100 |
2015/08/06 | 265 | 271 | 264 | 267 | 123,800 |
2015/08/05 | 268 | 269 | 264 | 268 | 157,700 |
2015/08/04 | 271 | 273 | 269 | 269 | 74,300 |
2015/08/03 | 277 | 279 | 270 | 272 | 178,100 |
2015/07/31 | 279 | 283 | 276 | 278 | 97,400 |
2015/07/30 | 281 | 281 | 277 | 280 | 100,100 |
2015/07/29 | 287 | 287 | 280 | 280 | 80,500 |
2015/07/28 | 279 | 283 | 275 | 281 | 93,000 |
2015/07/27 | 284 | 289 | 283 | 283 | 96,000 |
2015/07/24 | 291 | 293 | 285 | 286 | 180,500 |
2015/07/23 | 293 | 295 | 287 | 291 | 162,500 |
2015/07/22 | 283 | 304 | 283 | 292 | 547,200 |
2015/07/21 | 286 | 288 | 282 | 282 | 86,800 |
2015/07/17 | 285 | 286 | 282 | 286 | 80,700 |
2015/07/16 | 284 | 285 | 278 | 284 | 120,400 |
2015/07/15 | 279 | 285 | 279 | 284 | 115,700 |
2015/07/14 | 272 | 280 | 269 | 279 | 141,300 |
2015/07/13 | 267 | 273 | 265 | 268 | 101,500 |
2015/07/10 | 267 | 272 | 263 | 263 | 176,600 |
2015/07/09 | 263 | 272 | 249 | 270 | 400,400 |
2015/07/08 | 285 | 287 | 271 | 274 | 331,900 |
2015/07/07 | 290 | 292 | 285 | 285 | 147,200 |
2015/07/06 | 291 | 294 | 289 | 290 | 147,700 |
2015/07/03 | 299 | 299 | 295 | 295 | 155,800 |
2015/07/02 | 300 | 302 | 297 | 299 | 232,100 |
2015/07/01 | 305 | 306 | 296 | 304 | 358,400 |
2015/06/30 | 297 | 307 | 295 | 305 | 729,800 |
2015/06/29 | 290 | 310 | 279 | 293 | 1,484,400 |
2015/06/26 | 290 | 340 | 288 | 292 | 2,946,000 |
2015/06/25 | 293 | 293 | 286 | 289 | 118,400 |
2015/06/24 | 290 | 294 | 289 | 292 | 55,000 |
2015/06/23 | 292 | 297 | 290 | 290 | 94,100 |
2015/06/22 | 289 | 293 | 288 | 291 | 65,200 |
2015/06/19 | 289 | 290 | 288 | 289 | 59,700 |
2015/06/18 | 290 | 292 | 288 | 288 | 68,200 |
2015/06/17 | 293 | 293 | 289 | 290 | 33,500 |
2015/06/16 | 291 | 293 | 289 | 293 | 89,100 |
2015/06/15 | 292 | 296 | 292 | 293 | 57,900 |
2015/06/12 | 300 | 300 | 286 | 297 | 138,100 |
2015/06/11 | 295 | 300 | 285 | 300 | 197,800 |
2015/06/10 | 292 | 295 | 291 | 294 | 54,400 |
2015/06/09 | 295 | 296 | 293 | 293 | 62,000 |
2015/06/08 | 294 | 298 | 294 | 296 | 69,500 |
2015/06/05 | 295 | 296 | 294 | 295 | 69,600 |
2015/06/04 | 297 | 299 | 295 | 295 | 96,200 |
2015/06/03 | 297 | 301 | 295 | 299 | 116,400 |
2015/06/02 | 300 | 303 | 297 | 299 | 101,400 |
2015/06/01 | 295 | 306 | 294 | 300 | 167,500 |
2015/05/29 | 289 | 293 | 287 | 290 | 137,900 |
2015/05/28 | 290 | 293 | 284 | 289 | 163,400 |
2015/05/27 | 288 | 293 | 288 | 290 | 146,700 |
2015/05/26 | 292 | 296 | 289 | 293 | 217,100 |
2015/05/25 | 308 | 308 | 299 | 300 | 176,100 |
2015/05/22 | 300 | 310 | 298 | 302 | 220,100 |
2015/05/21 | 292 | 304 | 291 | 297 | 228,400 |
2015/05/20 | 294 | 295 | 288 | 292 | 149,800 |
2015/05/19 | 286 | 294 | 280 | 294 | 149,400 |
2015/05/18 | 288 | 290 | 277 | 286 | 186,600 |
2015/05/15 | 294 | 294 | 288 | 288 | 120,000 |
2015/05/14 | 300 | 300 | 294 | 295 | 66,800 |
2015/05/13 | 296 | 300 | 295 | 298 | 126,200 |
2015/05/12 | 300 | 300 | 290 | 292 | 128,700 |
2015/05/11 | 306 | 306 | 295 | 295 | 186,800 |
2015/05/08 | 274 | 336 | 274 | 306 | 1,130,100 |
2015/05/07 | 285 | 285 | 274 | 274 | 153,300 |
2015/05/01 | 290 | 291 | 282 | 282 | 251,300 |
2015/04/30 | 298 | 299 | 293 | 293 | 106,100 |
2015/04/28 | 300 | 301 | 297 | 297 | 115,000 |
2015/04/27 | 304 | 304 | 300 | 301 | 42,300 |
2015/04/24 | 303 | 305 | 300 | 304 | 57,000 |
2015/04/23 | 304 | 306 | 303 | 303 | 55,500 |
2015/04/22 | 306 | 309 | 303 | 305 | 75,200 |
2015/04/21 | 306 | 310 | 303 | 308 | 98,500 |
2015/04/20 | 309 | 312 | 305 | 305 | 70,300 |
2015/04/17 | 312 | 312 | 307 | 308 | 102,100 |
2015/04/16 | 310 | 314 | 310 | 312 | 39,600 |
2015/04/15 | 311 | 314 | 306 | 313 | 159,700 |
2015/04/14 | 304 | 319 | 304 | 313 | 240,100 |
2015/04/13 | 304 | 310 | 303 | 306 | 90,000 |
2015/04/10 | 313 | 313 | 305 | 307 | 120,200 |
2015/04/09 | 316 | 316 | 307 | 311 | 169,100 |
2015/04/08 | 300 | 315 | 300 | 314 | 215,500 |
2015/04/07 | 300 | 303 | 298 | 303 | 137,500 |
2015/04/06 | 305 | 305 | 298 | 299 | 77,200 |
2015/04/03 | 303 | 303 | 296 | 297 | 117,100 |
2015/04/02 | 303 | 303 | 300 | 301 | 84,500 |
2015/04/01 | 304 | 304 | 298 | 303 | 71,700 |
2015/03/31 | 298 | 303 | 298 | 302 | 103,200 |
2015/03/30 | 300 | 303 | 296 | 301 | 115,200 |
2015/03/27 | 303 | 307 | 296 | 300 | 280,500 |
2015/03/26 | 310 | 311 | 307 | 307 | 80,500 |
2015/03/25 | 314 | 315 | 310 | 311 | 122,500 |
2015/03/24 | 316 | 316 | 311 | 311 | 77,900 |
2015/03/23 | 318 | 320 | 311 | 313 | 96,700 |
2015/03/20 | 310 | 318 | 308 | 316 | 171,000 |
2015/03/19 | 314 | 314 | 309 | 312 | 144,400 |
2015/03/18 | 313 | 315 | 310 | 315 | 158,400 |
2015/03/17 | 316 | 319 | 313 | 315 | 194,000 |
2015/03/16 | 321 | 322 | 315 | 317 | 370,800 |
2015/03/13 | 320 | 324 | 319 | 323 | 134,400 |
2015/03/12 | 320 | 322 | 318 | 320 | 156,600 |
2015/03/11 | 317 | 322 | 316 | 321 | 114,100 |
2015/03/10 | 319 | 323 | 318 | 319 | 131,200 |
2015/03/09 | 316 | 326 | 315 | 321 | 180,900 |
2015/03/06 | 321 | 328 | 316 | 316 | 526,500 |
2015/03/05 | 324 | 336 | 321 | 323 | 261,900 |
2015/03/04 | 325 | 330 | 320 | 330 | 202,900 |
2015/03/03 | 340 | 340 | 327 | 328 | 239,200 |
2015/03/02 | 333 | 337 | 331 | 337 | 147,000 |
2015/02/27 | 335 | 337 | 333 | 336 | 235,100 |
2015/02/26 | 341 | 345 | 337 | 338 | 242,800 |
2015/02/25 | 353 | 367 | 343 | 344 | 496,800 |
2015/02/24 | 351 | 354 | 341 | 348 | 375,500 |
2015/02/23 | 380 | 384 | 355 | 357 | 1,063,500 |
2015/02/20 | 339 | 371 | 335 | 366 | 2,046,300 |
2015/02/19 | 335 | 344 | 332 | 341 | 454,600 |
2015/02/18 | 330 | 334 | 326 | 327 | 139,700 |
2015/02/17 | 317 | 332 | 316 | 327 | 345,100 |
2015/02/16 | 316 | 322 | 315 | 316 | 223,200 |
2015/02/13 | 323 | 325 | 316 | 318 | 259,800 |
2015/02/12 | 321 | 325 | 316 | 323 | 417,700 |
2015/02/10 | 340 | 349 | 332 | 334 | 221,200 |
2015/02/09 | 329 | 339 | 329 | 336 | 88,400 |
2015/02/06 | 324 | 329 | 321 | 329 | 101,200 |
2015/02/05 | 324 | 325 | 320 | 322 | 80,200 |
2015/02/04 | 325 | 328 | 321 | 322 | 149,400 |
2015/02/03 | 335 | 337 | 319 | 320 | 412,900 |
2015/02/02 | 335 | 343 | 331 | 336 | 244,000 |
2015/01/30 | 339 | 344 | 334 | 334 | 265,300 |
2015/01/29 | 349 | 350 | 341 | 341 | 317,300 |
2015/01/28 | 358 | 362 | 350 | 353 | 326,900 |
2015/01/27 | 372 | 372 | 360 | 361 | 340,400 |
2015/01/26 | 360 | 375 | 357 | 370 | 593,900 |
2015/01/23 | 357 | 361 | 348 | 359 | 292,400 |
2015/01/22 | 358 | 363 | 351 | 359 | 284,600 |
2015/01/21 | 380 | 382 | 354 | 358 | 609,300 |
2015/01/20 | 386 | 389 | 375 | 378 | 506,600 |
2015/01/19 | 370 | 388 | 367 | 383 | 933,600 |
2015/01/16 | 356 | 365 | 350 | 364 | 255,900 |
2015/01/15 | 345 | 362 | 334 | 359 | 493,300 |
2015/01/14 | 364 | 378 | 340 | 342 | 979,500 |
2015/01/13 | 343 | 408 | 339 | 367 | 4,218,400 |
2015/01/09 | 370 | 371 | 341 | 344 | 750,800 |
2015/01/08 | 345 | 374 | 342 | 374 | 1,128,900 |
2015/01/07 | 346 | 349 | 333 | 337 | 201,200 |
2015/01/06 | 355 | 362 | 348 | 351 | 272,100 |
2015/01/05 | 357 | 364 | 357 | 360 | 176,000 |