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 |
---|---|---|---|---|---|
2017/12/29 | 215 | 219 | 215 | 219 | 345,000 |
2017/12/28 | 218 | 220 | 216 | 216 | 340,300 |
2017/12/27 | 212 | 220 | 211 | 219 | 718,800 |
2017/12/26 | 214 | 215 | 211 | 212 | 1,522,000 |
2017/12/25 | 217 | 218 | 213 | 215 | 1,413,600 |
2017/12/22 | 216 | 219 | 216 | 217 | 653,200 |
2017/12/21 | 217 | 218 | 215 | 216 | 1,195,700 |
2017/12/20 | 215 | 219 | 215 | 218 | 896,800 |
2017/12/19 | 217 | 218 | 215 | 216 | 885,200 |
2017/12/18 | 220 | 220 | 216 | 217 | 1,063,600 |
2017/12/15 | 219 | 221 | 218 | 220 | 505,900 |
2017/12/14 | 218 | 221 | 218 | 219 | 604,200 |
2017/12/13 | 219 | 219 | 217 | 219 | 667,800 |
2017/12/12 | 219 | 220 | 218 | 220 | 486,900 |
2017/12/11 | 218 | 219 | 216 | 218 | 462,000 |
2017/12/08 | 218 | 220 | 217 | 217 | 398,800 |
2017/12/07 | 218 | 219 | 217 | 219 | 446,100 |
2017/12/06 | 219 | 221 | 216 | 218 | 763,300 |
2017/12/05 | 222 | 223 | 219 | 220 | 861,400 |
2017/12/04 | 224 | 226 | 223 | 223 | 479,600 |
2017/12/01 | 225 | 226 | 222 | 224 | 713,000 |
2017/11/30 | 225 | 228 | 224 | 226 | 481,000 |
2017/11/29 | 229 | 231 | 225 | 226 | 795,600 |
2017/11/28 | 230 | 232 | 226 | 230 | 1,368,800 |
2017/11/27 | 225 | 230 | 224 | 228 | 912,700 |
2017/11/24 | 225 | 227 | 225 | 225 | 227,800 |
2017/11/22 | 226 | 228 | 224 | 227 | 534,400 |
2017/11/21 | 222 | 228 | 222 | 226 | 699,200 |
2017/11/20 | 219 | 224 | 217 | 224 | 602,100 |
2017/11/17 | 222 | 224 | 220 | 223 | 581,300 |
2017/11/16 | 220 | 224 | 220 | 221 | 554,500 |
2017/11/15 | 220 | 223 | 218 | 221 | 813,900 |
2017/11/14 | 224 | 226 | 221 | 224 | 631,200 |
2017/11/13 | 227 | 227 | 223 | 225 | 682,500 |
2017/11/10 | 226 | 229 | 224 | 229 | 450,500 |
2017/11/09 | 230 | 231 | 225 | 228 | 894,700 |
2017/11/08 | 232 | 232 | 229 | 231 | 494,400 |
2017/11/07 | 234 | 234 | 230 | 232 | 546,700 |
2017/11/06 | 231 | 234 | 231 | 233 | 793,700 |
2017/11/02 | 230 | 231 | 229 | 230 | 353,400 |
2017/11/01 | 232 | 232 | 229 | 230 | 326,500 |
2017/10/31 | 229 | 233 | 229 | 231 | 360,700 |
2017/10/30 | 230 | 234 | 229 | 229 | 664,000 |
2017/10/27 | 228 | 232 | 228 | 230 | 667,400 |
2017/10/26 | 231 | 233 | 227 | 229 | 815,800 |
2017/10/25 | 233 | 238 | 230 | 232 | 1,123,200 |
2017/10/24 | 231 | 235 | 228 | 234 | 871,500 |
2017/10/23 | 231 | 232 | 229 | 231 | 404,300 |
2017/10/20 | 228 | 232 | 228 | 230 | 373,400 |
2017/10/19 | 231 | 232 | 228 | 230 | 722,900 |
2017/10/18 | 229 | 232 | 229 | 232 | 291,400 |
2017/10/17 | 230 | 231 | 228 | 229 | 217,200 |
2017/10/16 | 231 | 231 | 229 | 231 | 372,000 |
2017/10/13 | 229 | 231 | 227 | 229 | 479,100 |
2017/10/12 | 230 | 234 | 229 | 230 | 425,100 |
2017/10/11 | 232 | 234 | 228 | 230 | 839,000 |
2017/10/10 | 233 | 235 | 230 | 232 | 625,300 |
2017/10/06 | 231 | 233 | 230 | 233 | 402,300 |
2017/10/05 | 233 | 235 | 231 | 232 | 729,600 |
2017/10/04 | 237 | 237 | 233 | 235 | 766,500 |
2017/10/03 | 240 | 241 | 234 | 236 | 1,298,700 |
2017/10/02 | 242 | 246 | 239 | 243 | 1,200,500 |
2017/09/29 | 240 | 242 | 238 | 239 | 801,100 |
2017/09/28 | 236 | 239 | 235 | 239 | 593,100 |
2017/09/27 | 236 | 238 | 233 | 234 | 917,100 |
2017/09/26 | 234 | 235 | 230 | 231 | 598,900 |
2017/09/25 | 238 | 239 | 235 | 236 | 774,400 |
2017/09/22 | 238 | 238 | 232 | 238 | 914,200 |
2017/09/21 | 240 | 244 | 235 | 238 | 2,004,400 |
2017/09/20 | 235 | 239 | 233 | 234 | 707,200 |
2017/09/19 | 236 | 236 | 233 | 235 | 565,600 |
2017/09/15 | 227 | 234 | 226 | 234 | 453,200 |
2017/09/14 | 231 | 232 | 227 | 227 | 558,200 |
2017/09/13 | 234 | 235 | 230 | 230 | 497,100 |
2017/09/12 | 235 | 236 | 233 | 233 | 524,500 |
2017/09/11 | 232 | 233 | 229 | 233 | 402,800 |
2017/09/08 | 226 | 229 | 224 | 226 | 438,500 |
2017/09/07 | 232 | 232 | 225 | 226 | 310,400 |
2017/09/06 | 218 | 231 | 217 | 229 | 781,700 |
2017/09/05 | 236 | 236 | 223 | 225 | 1,613,000 |
2017/09/04 | 245 | 246 | 236 | 236 | 1,300,500 |
2017/09/01 | 265 | 266 | 245 | 247 | 2,748,900 |
2017/08/31 | 242 | 255 | 240 | 254 | 1,565,700 |
2017/08/30 | 242 | 245 | 236 | 239 | 598,700 |
2017/08/29 | 237 | 242 | 237 | 241 | 271,100 |
2017/08/28 | 241 | 248 | 239 | 240 | 592,700 |
2017/08/25 | 243 | 245 | 239 | 241 | 474,700 |
2017/08/24 | 239 | 245 | 239 | 243 | 619,300 |
2017/08/23 | 235 | 240 | 233 | 238 | 522,700 |
2017/08/22 | 235 | 240 | 235 | 236 | 261,700 |
2017/08/21 | 234 | 238 | 234 | 235 | 252,100 |
2017/08/18 | 233 | 240 | 231 | 236 | 441,700 |
2017/08/17 | 233 | 239 | 233 | 238 | 393,400 |
2017/08/16 | 226 | 237 | 226 | 234 | 477,200 |
2017/08/15 | 228 | 230 | 224 | 229 | 440,800 |
2017/08/14 | 221 | 229 | 214 | 226 | 1,007,300 |
2017/08/10 | 233 | 233 | 226 | 226 | 1,109,500 |
2017/08/09 | 243 | 243 | 235 | 238 | 563,900 |
2017/08/08 | 235 | 240 | 235 | 238 | 485,100 |
2017/08/07 | 239 | 240 | 235 | 235 | 648,900 |
2017/08/04 | 237 | 244 | 235 | 240 | 980,500 |
2017/08/03 | 250 | 250 | 242 | 249 | 631,500 |
2017/08/02 | 240 | 249 | 240 | 246 | 541,200 |
2017/08/01 | 246 | 247 | 237 | 240 | 1,230,000 |
2017/07/31 | 254 | 254 | 247 | 248 | 826,100 |
2017/07/28 | 260 | 262 | 252 | 254 | 1,099,300 |
2017/07/27 | 267 | 267 | 259 | 260 | 1,181,000 |
2017/07/26 | 256 | 285 | 255 | 267 | 6,671,700 |
2017/07/25 | 258 | 258 | 254 | 255 | 471,200 |
2017/07/24 | 253 | 257 | 252 | 257 | 550,500 |
2017/07/21 | 251 | 255 | 251 | 253 | 370,000 |
2017/07/20 | 253 | 255 | 251 | 251 | 471,900 |
2017/07/19 | 249 | 256 | 246 | 253 | 568,800 |
2017/07/18 | 256 | 256 | 249 | 250 | 746,700 |
2017/07/14 | 257 | 258 | 251 | 254 | 837,500 |
2017/07/13 | 268 | 269 | 256 | 257 | 2,438,200 |
2017/07/12 | 261 | 263 | 253 | 255 | 1,266,300 |
2017/07/11 | 246 | 269 | 244 | 262 | 4,619,900 |
2017/07/10 | 245 | 251 | 242 | 245 | 847,600 |
2017/07/07 | 244 | 246 | 239 | 244 | 1,336,800 |
2017/07/06 | 251 | 254 | 241 | 244 | 1,654,300 |
2017/07/05 | 259 | 261 | 249 | 252 | 1,581,100 |
2017/07/04 | 263 | 270 | 256 | 262 | 1,646,200 |
2017/07/03 | 272 | 272 | 264 | 268 | 1,885,400 |
2017/06/30 | 258 | 264 | 257 | 263 | 1,519,300 |
2017/06/29 | 261 | 268 | 256 | 264 | 2,178,500 |
2017/06/28 | 273 | 277 | 258 | 259 | 4,495,800 |
2017/06/27 | 285 | 285 | 274 | 278 | 2,585,600 |
2017/06/26 | 287 | 296 | 277 | 284 | 4,809,600 |
2017/06/23 | 304 | 310 | 264 | 281 | 11,502,900 |
2017/06/22 | 290 | 298 | 282 | 287 | 4,019,500 |
2017/06/21 | 280 | 304 | 272 | 294 | 12,992,800 |
2017/06/20 | 312 | 335 | 280 | 286 | 33,040,200 |
2017/06/19 | 277 | 331 | 266 | 311 | 40,071,200 |
2017/06/16 | 237 | 289 | 233 | 275 | 11,573,800 |
2017/06/15 | 246 | 250 | 236 | 238 | 3,243,200 |
2017/06/14 | 249 | 267 | 243 | 252 | 5,636,800 |
2017/06/13 | 272 | 278 | 242 | 247 | 11,650,500 |
2017/06/12 | 244 | 308 | 243 | 263 | 36,658,800 |
2017/06/09 | 219 | 234 | 219 | 233 | 914,500 |
2017/06/08 | 226 | 227 | 220 | 220 | 720,600 |
2017/06/07 | 218 | 228 | 218 | 225 | 728,900 |
2017/06/06 | 217 | 221 | 215 | 219 | 460,500 |
2017/06/05 | 216 | 220 | 216 | 218 | 118,700 |
2017/06/02 | 218 | 220 | 215 | 218 | 218,700 |
2017/06/01 | 215 | 218 | 215 | 216 | 167,200 |
2017/05/31 | 219 | 220 | 215 | 215 | 291,300 |
2017/05/30 | 223 | 224 | 218 | 219 | 353,200 |
2017/05/29 | 225 | 226 | 221 | 223 | 417,900 |
2017/05/26 | 224 | 225 | 221 | 223 | 303,300 |
2017/05/25 | 225 | 225 | 221 | 222 | 528,400 |
2017/05/24 | 215 | 228 | 215 | 226 | 1,224,600 |
2017/05/23 | 212 | 217 | 210 | 214 | 358,400 |
2017/05/22 | 211 | 213 | 210 | 211 | 192,400 |
2017/05/19 | 211 | 212 | 209 | 211 | 225,300 |
2017/05/18 | 208 | 211 | 208 | 211 | 244,100 |
2017/05/17 | 208 | 212 | 208 | 212 | 328,900 |
2017/05/16 | 207 | 211 | 207 | 208 | 337,000 |
2017/05/15 | 210 | 211 | 206 | 208 | 498,400 |
2017/05/12 | 220 | 220 | 212 | 212 | 743,000 |
2017/05/11 | 222 | 223 | 220 | 223 | 287,200 |
2017/05/10 | 219 | 221 | 217 | 220 | 245,600 |
2017/05/09 | 220 | 223 | 219 | 219 | 284,900 |
2017/05/08 | 222 | 222 | 219 | 220 | 321,800 |
2017/05/02 | 217 | 221 | 216 | 221 | 241,500 |
2017/05/01 | 221 | 222 | 217 | 217 | 351,700 |
2017/04/28 | 217 | 221 | 216 | 217 | 340,700 |
2017/04/27 | 212 | 216 | 210 | 216 | 271,800 |
2017/04/26 | 208 | 212 | 208 | 211 | 196,200 |
2017/04/25 | 206 | 210 | 204 | 207 | 137,400 |
2017/04/24 | 210 | 211 | 204 | 204 | 331,500 |
2017/04/21 | 210 | 211 | 208 | 209 | 239,300 |
2017/04/20 | 209 | 211 | 207 | 208 | 263,700 |
2017/04/19 | 204 | 209 | 204 | 209 | 172,300 |
2017/04/18 | 204 | 208 | 204 | 206 | 217,800 |
2017/04/17 | 201 | 205 | 201 | 205 | 234,100 |
2017/04/14 | 200 | 206 | 199 | 205 | 306,200 |
2017/04/13 | 198 | 202 | 196 | 201 | 660,400 |
2017/04/12 | 204 | 204 | 199 | 200 | 751,100 |
2017/04/11 | 210 | 212 | 205 | 205 | 291,300 |
2017/04/10 | 210 | 212 | 208 | 210 | 239,900 |
2017/04/07 | 207 | 210 | 202 | 207 | 509,100 |
2017/04/06 | 207 | 209 | 205 | 207 | 430,900 |
2017/04/05 | 206 | 210 | 205 | 208 | 408,000 |
2017/04/04 | 213 | 214 | 206 | 206 | 907,400 |
2017/04/03 | 217 | 218 | 212 | 213 | 656,900 |
2017/03/31 | 218 | 221 | 218 | 219 | 270,100 |
2017/03/30 | 223 | 225 | 218 | 219 | 643,400 |
2017/03/29 | 215 | 225 | 215 | 224 | 697,900 |
2017/03/28 | 214 | 216 | 213 | 214 | 464,800 |
2017/03/27 | 216 | 218 | 213 | 215 | 746,100 |
2017/03/24 | 220 | 221 | 218 | 218 | 444,300 |
2017/03/23 | 222 | 225 | 221 | 221 | 381,900 |
2017/03/22 | 223 | 224 | 219 | 220 | 646,800 |
2017/03/21 | 225 | 228 | 223 | 224 | 479,200 |
2017/03/17 | 229 | 230 | 225 | 227 | 500,200 |
2017/03/16 | 228 | 231 | 228 | 230 | 341,700 |
2017/03/15 | 232 | 232 | 228 | 228 | 661,100 |
2017/03/14 | 232 | 233 | 230 | 230 | 387,400 |
2017/03/13 | 234 | 235 | 231 | 233 | 344,300 |
2017/03/10 | 232 | 234 | 232 | 233 | 217,900 |
2017/03/09 | 232 | 234 | 231 | 232 | 241,400 |
2017/03/08 | 232 | 233 | 230 | 232 | 252,700 |
2017/03/07 | 234 | 234 | 232 | 232 | 251,600 |
2017/03/06 | 235 | 236 | 233 | 234 | 258,300 |
2017/03/03 | 234 | 236 | 233 | 234 | 295,000 |
2017/03/02 | 238 | 239 | 234 | 234 | 555,700 |
2017/03/01 | 239 | 241 | 236 | 238 | 399,100 |
2017/02/28 | 237 | 242 | 236 | 238 | 810,000 |
2017/02/27 | 237 | 239 | 235 | 237 | 398,000 |
2017/02/24 | 235 | 237 | 233 | 235 | 374,100 |
2017/02/23 | 237 | 239 | 233 | 235 | 587,500 |
2017/02/22 | 233 | 237 | 233 | 237 | 723,600 |
2017/02/21 | 231 | 233 | 230 | 231 | 687,200 |
2017/02/20 | 227 | 230 | 227 | 229 | 253,300 |
2017/02/17 | 225 | 230 | 224 | 226 | 921,200 |
2017/02/16 | 227 | 228 | 225 | 225 | 380,400 |
2017/02/15 | 228 | 229 | 226 | 228 | 405,300 |
2017/02/14 | 229 | 230 | 226 | 227 | 505,600 |
2017/02/13 | 225 | 231 | 224 | 230 | 579,700 |
2017/02/10 | 228 | 230 | 224 | 226 | 930,100 |
2017/02/09 | 232 | 232 | 224 | 227 | 1,290,700 |
2017/02/08 | 231 | 234 | 231 | 232 | 476,100 |
2017/02/07 | 236 | 236 | 231 | 232 | 556,800 |
2017/02/06 | 238 | 238 | 235 | 236 | 258,900 |
2017/02/03 | 236 | 240 | 234 | 238 | 384,900 |
2017/02/02 | 236 | 237 | 232 | 236 | 639,000 |
2017/02/01 | 242 | 242 | 235 | 237 | 1,211,100 |
2017/01/31 | 243 | 244 | 240 | 242 | 751,200 |
2017/01/30 | 245 | 246 | 244 | 244 | 137,200 |
2017/01/27 | 246 | 247 | 245 | 245 | 168,900 |
2017/01/26 | 249 | 250 | 245 | 247 | 367,400 |
2017/01/25 | 249 | 250 | 245 | 249 | 261,300 |
2017/01/24 | 248 | 250 | 245 | 247 | 240,600 |
2017/01/23 | 243 | 250 | 241 | 246 | 412,300 |
2017/01/20 | 240 | 244 | 240 | 242 | 219,700 |
2017/01/19 | 244 | 247 | 240 | 240 | 438,300 |
2017/01/18 | 246 | 249 | 242 | 245 | 347,800 |
2017/01/17 | 247 | 251 | 246 | 247 | 316,500 |
2017/01/16 | 248 | 251 | 247 | 249 | 519,500 |
2017/01/13 | 250 | 251 | 248 | 251 | 349,300 |
2017/01/12 | 253 | 254 | 249 | 250 | 776,900 |
2017/01/11 | 255 | 257 | 251 | 253 | 797,100 |
2017/01/10 | 252 | 257 | 251 | 257 | 778,100 |
2017/01/06 | 250 | 255 | 250 | 253 | 498,600 |
2017/01/05 | 250 | 255 | 249 | 254 | 832,200 |
2017/01/04 | 246 | 251 | 245 | 250 | 552,300 |