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 |
---|---|---|---|---|---|
2018/12/28 | 191 | 199 | 189 | 190 | 4,449,300 |
2018/12/27 | 197 | 201 | 189 | 196 | 7,089,000 |
2018/12/26 | 175 | 188 | 174 | 181 | 6,413,300 |
2018/12/25 | 167 | 172 | 162 | 167 | 5,917,300 |
2018/12/21 | 186 | 187 | 171 | 178 | 7,056,600 |
2018/12/20 | 202 | 204 | 183 | 188 | 8,201,800 |
2018/12/19 | 198 | 209 | 198 | 204 | 3,765,100 |
2018/12/18 | 202 | 210 | 195 | 199 | 6,704,300 |
2018/12/17 | 210 | 214 | 202 | 203 | 4,896,400 |
2018/12/14 | 220 | 222 | 212 | 214 | 4,484,300 |
2018/12/13 | 221 | 234 | 220 | 222 | 9,044,500 |
2018/12/12 | 208 | 222 | 205 | 218 | 5,974,900 |
2018/12/11 | 210 | 216 | 205 | 206 | 6,548,000 |
2018/12/10 | 214 | 219 | 204 | 207 | 8,984,800 |
2018/12/07 | 256 | 257 | 222 | 223 | 16,403,100 |
2018/12/06 | 261 | 271 | 246 | 252 | 21,239,100 |
2018/12/05 | 245 | 261 | 242 | 260 | 11,865,400 |
2018/12/04 | 267 | 276 | 241 | 249 | 46,015,600 |
2018/12/03 | 223 | 266 | 221 | 259 | 30,500,800 |
2018/11/30 | 227 | 232 | 217 | 219 | 11,627,000 |
2018/11/29 | 222 | 224 | 216 | 216 | 2,593,200 |
2018/11/28 | 222 | 224 | 213 | 222 | 4,195,100 |
2018/11/27 | 228 | 230 | 220 | 221 | 3,458,200 |
2018/11/26 | 228 | 234 | 221 | 225 | 7,908,500 |
2018/11/22 | 212 | 229 | 210 | 228 | 6,204,200 |
2018/11/21 | 203 | 214 | 202 | 213 | 2,829,400 |
2018/11/20 | 210 | 214 | 207 | 208 | 2,880,600 |
2018/11/19 | 204 | 215 | 200 | 214 | 4,734,600 |
2018/11/16 | 202 | 211 | 201 | 204 | 3,910,900 |
2018/11/15 | 205 | 210 | 198 | 202 | 6,348,900 |
2018/11/14 | 220 | 221 | 212 | 213 | 4,818,900 |
2018/11/13 | 215 | 221 | 212 | 220 | 6,576,300 |
2018/11/12 | 228 | 230 | 213 | 222 | 10,363,100 |
2018/11/09 | 222 | 225 | 210 | 217 | 7,424,600 |
2018/11/08 | 225 | 227 | 219 | 225 | 8,486,700 |
2018/11/07 | 222 | 227 | 216 | 218 | 9,047,600 |
2018/11/06 | 216 | 233 | 214 | 219 | 27,790,200 |
2018/11/05 | 207 | 221 | 206 | 210 | 15,497,300 |
2018/11/02 | 193 | 217 | 190 | 211 | 34,920,700 |
2018/11/01 | 189 | 193 | 178 | 180 | 7,208,600 |
2018/10/31 | 185 | 196 | 182 | 191 | 10,754,800 |
2018/10/30 | 168 | 189 | 165 | 180 | 8,524,000 |
2018/10/29 | 188 | 191 | 170 | 172 | 6,970,600 |
2018/10/26 | 189 | 196 | 166 | 178 | 12,398,800 |
2018/10/25 | 194 | 198 | 185 | 185 | 11,752,500 |
2018/10/24 | 237 | 243 | 203 | 207 | 18,634,000 |
2018/10/23 | 255 | 257 | 236 | 240 | 16,819,400 |
2018/10/22 | 260 | 273 | 251 | 263 | 49,066,900 |
2018/10/19 | 238 | 249 | 230 | 238 | 25,006,400 |
2018/10/18 | 250 | 289 | 230 | 236 | 74,954,800 |
2018/10/17 | 242 | 286 | 235 | 256 | 116,959,100 |
2018/10/16 | 185 | 226 | 185 | 226 | 29,257,500 |
2018/10/15 | 183 | 185 | 176 | 176 | 4,156,400 |
2018/10/12 | 180 | 186 | 177 | 184 | 6,080,200 |
2018/10/11 | 167 | 185 | 165 | 184 | 10,516,300 |
2018/10/10 | 171 | 180 | 170 | 176 | 5,461,700 |
2018/10/09 | 165 | 177 | 161 | 173 | 6,341,400 |
2018/10/05 | 157 | 168 | 154 | 168 | 4,465,200 |
2018/10/04 | 164 | 165 | 158 | 160 | 4,102,600 |
2018/10/03 | 162 | 171 | 155 | 167 | 8,239,900 |
2018/10/02 | 185 | 187 | 163 | 163 | 26,604,900 |
2018/10/01 | 153 | 173 | 152 | 171 | 8,781,300 |
2018/09/28 | 179 | 179 | 155 | 156 | 24,474,500 |
2018/09/27 | 141 | 169 | 137 | 165 | 32,428,500 |
2018/09/26 | 131 | 138 | 131 | 136 | 1,836,500 |
2018/09/25 | 131 | 132 | 129 | 131 | 951,700 |
2018/09/21 | 128 | 131 | 127 | 131 | 1,236,500 |
2018/09/20 | 124 | 128 | 123 | 127 | 1,206,300 |
2018/09/19 | 122 | 126 | 121 | 124 | 790,200 |
2018/09/18 | 124 | 124 | 121 | 122 | 845,500 |
2018/09/14 | 121 | 123 | 120 | 123 | 655,200 |
2018/09/13 | 123 | 125 | 121 | 122 | 1,051,600 |
2018/09/12 | 129 | 129 | 123 | 125 | 1,562,800 |
2018/09/11 | 129 | 130 | 127 | 129 | 805,500 |
2018/09/10 | 130 | 131 | 128 | 129 | 664,000 |
2018/09/07 | 128 | 130 | 126 | 130 | 923,600 |
2018/09/06 | 133 | 133 | 128 | 128 | 1,851,500 |
2018/09/05 | 140 | 141 | 132 | 134 | 3,318,600 |
2018/09/04 | 128 | 141 | 126 | 136 | 6,136,600 |
2018/09/03 | 132 | 133 | 127 | 128 | 1,234,300 |
2018/08/31 | 136 | 136 | 130 | 133 | 2,198,100 |
2018/08/30 | 145 | 151 | 135 | 135 | 11,247,100 |
2018/08/29 | 130 | 138 | 128 | 135 | 3,513,000 |
2018/08/28 | 130 | 130 | 127 | 127 | 818,900 |
2018/08/27 | 126 | 130 | 126 | 129 | 1,022,500 |
2018/08/24 | 123 | 127 | 122 | 125 | 449,800 |
2018/08/23 | 123 | 125 | 122 | 122 | 439,800 |
2018/08/22 | 119 | 125 | 119 | 124 | 656,300 |
2018/08/21 | 120 | 122 | 118 | 119 | 563,700 |
2018/08/20 | 120 | 123 | 119 | 120 | 512,000 |
2018/08/17 | 117 | 121 | 117 | 120 | 557,900 |
2018/08/16 | 116 | 118 | 115 | 117 | 261,800 |
2018/08/15 | 118 | 119 | 115 | 116 | 649,300 |
2018/08/14 | 116 | 120 | 116 | 119 | 559,600 |
2018/08/13 | 121 | 122 | 115 | 116 | 921,100 |
2018/08/10 | 123 | 124 | 121 | 121 | 565,600 |
2018/08/09 | 125 | 126 | 123 | 123 | 388,300 |
2018/08/08 | 125 | 126 | 124 | 125 | 583,700 |
2018/08/07 | 128 | 128 | 124 | 126 | 800,100 |
2018/08/06 | 130 | 130 | 127 | 128 | 629,800 |
2018/08/03 | 131 | 133 | 130 | 130 | 276,800 |
2018/08/02 | 130 | 132 | 129 | 131 | 494,500 |
2018/08/01 | 131 | 132 | 129 | 129 | 426,200 |
2018/07/31 | 132 | 133 | 130 | 130 | 468,700 |
2018/07/30 | 133 | 134 | 130 | 131 | 707,700 |
2018/07/27 | 135 | 136 | 134 | 134 | 254,200 |
2018/07/26 | 138 | 139 | 134 | 135 | 916,300 |
2018/07/25 | 139 | 142 | 137 | 138 | 779,100 |
2018/07/24 | 138 | 140 | 136 | 138 | 604,000 |
2018/07/23 | 136 | 138 | 134 | 137 | 723,100 |
2018/07/20 | 132 | 139 | 131 | 139 | 1,173,100 |
2018/07/19 | 134 | 134 | 132 | 133 | 247,400 |
2018/07/18 | 129 | 134 | 128 | 134 | 536,900 |
2018/07/17 | 129 | 130 | 128 | 128 | 234,200 |
2018/07/13 | 129 | 131 | 128 | 130 | 471,700 |
2018/07/12 | 131 | 132 | 130 | 130 | 541,800 |
2018/07/11 | 136 | 137 | 131 | 131 | 1,082,700 |
2018/07/10 | 144 | 145 | 134 | 136 | 3,156,900 |
2018/07/09 | 129 | 134 | 128 | 133 | 604,300 |
2018/07/06 | 130 | 132 | 126 | 130 | 1,175,700 |
2018/07/05 | 135 | 135 | 125 | 126 | 2,685,900 |
2018/07/04 | 148 | 148 | 136 | 137 | 3,337,400 |
2018/07/03 | 154 | 168 | 149 | 149 | 10,381,500 |
2018/07/02 | 145 | 148 | 144 | 144 | 531,600 |
2018/06/29 | 143 | 147 | 143 | 145 | 593,300 |
2018/06/28 | 146 | 147 | 143 | 144 | 772,200 |
2018/06/27 | 148 | 150 | 147 | 148 | 497,600 |
2018/06/26 | 149 | 152 | 147 | 150 | 540,400 |
2018/06/25 | 154 | 155 | 150 | 152 | 460,700 |
2018/06/22 | 157 | 157 | 154 | 154 | 526,900 |
2018/06/21 | 158 | 161 | 156 | 158 | 501,400 |
2018/06/20 | 155 | 159 | 153 | 159 | 618,500 |
2018/06/19 | 164 | 166 | 155 | 156 | 1,130,900 |
2018/06/18 | 161 | 163 | 158 | 159 | 562,900 |
2018/06/15 | 163 | 165 | 162 | 163 | 571,700 |
2018/06/14 | 169 | 169 | 164 | 165 | 586,700 |
2018/06/13 | 166 | 172 | 165 | 169 | 907,300 |
2018/06/12 | 164 | 167 | 163 | 165 | 518,000 |
2018/06/11 | 165 | 168 | 163 | 164 | 466,100 |
2018/06/08 | 163 | 168 | 163 | 166 | 525,100 |
2018/06/07 | 160 | 166 | 160 | 165 | 583,000 |
2018/06/06 | 160 | 162 | 158 | 160 | 842,000 |
2018/06/05 | 168 | 169 | 161 | 163 | 1,231,000 |
2018/06/04 | 169 | 170 | 168 | 168 | 545,600 |
2018/06/01 | 168 | 173 | 168 | 168 | 568,400 |
2018/05/31 | 174 | 174 | 169 | 169 | 487,500 |
2018/05/30 | 170 | 174 | 168 | 171 | 718,600 |
2018/05/29 | 180 | 180 | 171 | 172 | 1,116,000 |
2018/05/28 | 182 | 183 | 179 | 179 | 682,000 |
2018/05/25 | 185 | 186 | 181 | 181 | 524,100 |
2018/05/24 | 184 | 193 | 184 | 185 | 1,122,000 |
2018/05/23 | 184 | 185 | 182 | 182 | 395,500 |
2018/05/22 | 184 | 188 | 181 | 185 | 550,500 |
2018/05/21 | 179 | 186 | 179 | 184 | 657,200 |
2018/05/18 | 182 | 183 | 179 | 179 | 536,300 |
2018/05/17 | 184 | 185 | 182 | 182 | 456,600 |
2018/05/16 | 186 | 187 | 183 | 183 | 682,100 |
2018/05/15 | 186 | 192 | 186 | 187 | 455,100 |
2018/05/14 | 197 | 198 | 187 | 188 | 1,244,000 |
2018/05/11 | 198 | 199 | 196 | 196 | 520,500 |
2018/05/10 | 199 | 200 | 198 | 198 | 407,500 |
2018/05/09 | 199 | 200 | 198 | 198 | 538,500 |
2018/05/08 | 199 | 201 | 198 | 200 | 435,700 |
2018/05/07 | 200 | 200 | 198 | 198 | 354,600 |
2018/05/02 | 199 | 202 | 199 | 200 | 385,600 |
2018/05/01 | 199 | 200 | 198 | 199 | 531,500 |
2018/04/27 | 199 | 201 | 199 | 200 | 412,600 |
2018/04/26 | 200 | 200 | 199 | 199 | 311,800 |
2018/04/25 | 199 | 201 | 199 | 200 | 326,200 |
2018/04/24 | 202 | 202 | 199 | 200 | 422,100 |
2018/04/23 | 200 | 202 | 199 | 201 | 388,600 |
2018/04/20 | 202 | 203 | 200 | 200 | 631,800 |
2018/04/19 | 205 | 206 | 201 | 203 | 621,400 |
2018/04/18 | 200 | 204 | 199 | 202 | 324,600 |
2018/04/17 | 201 | 203 | 197 | 199 | 876,500 |
2018/04/16 | 205 | 207 | 200 | 201 | 827,800 |
2018/04/13 | 208 | 208 | 204 | 205 | 232,200 |
2018/04/12 | 203 | 207 | 202 | 205 | 323,500 |
2018/04/11 | 208 | 209 | 203 | 204 | 779,200 |
2018/04/10 | 200 | 210 | 198 | 208 | 2,456,600 |
2018/04/09 | 222 | 226 | 220 | 220 | 542,400 |
2018/04/06 | 228 | 229 | 223 | 225 | 345,800 |
2018/04/05 | 227 | 230 | 227 | 229 | 378,800 |
2018/04/04 | 229 | 229 | 225 | 227 | 433,500 |
2018/04/03 | 221 | 227 | 221 | 227 | 335,500 |
2018/04/02 | 231 | 232 | 224 | 224 | 687,800 |
2018/03/30 | 231 | 232 | 229 | 231 | 459,600 |
2018/03/29 | 231 | 234 | 227 | 230 | 936,600 |
2018/03/28 | 216 | 231 | 216 | 229 | 1,151,000 |
2018/03/27 | 218 | 222 | 217 | 220 | 580,000 |
2018/03/26 | 209 | 217 | 207 | 215 | 730,400 |
2018/03/23 | 213 | 217 | 213 | 213 | 729,600 |
2018/03/22 | 216 | 218 | 214 | 218 | 441,300 |
2018/03/20 | 214 | 219 | 214 | 216 | 648,200 |
2018/03/19 | 223 | 225 | 216 | 219 | 1,135,000 |
2018/03/16 | 229 | 229 | 225 | 227 | 618,900 |
2018/03/15 | 231 | 232 | 227 | 229 | 667,100 |
2018/03/14 | 230 | 232 | 228 | 231 | 611,900 |
2018/03/13 | 232 | 234 | 227 | 231 | 1,124,800 |
2018/03/12 | 237 | 239 | 229 | 232 | 1,080,200 |
2018/03/09 | 226 | 235 | 226 | 234 | 1,320,400 |
2018/03/08 | 233 | 237 | 223 | 225 | 2,080,600 |
2018/03/07 | 224 | 236 | 222 | 232 | 3,722,400 |
2018/03/06 | 211 | 222 | 209 | 220 | 1,986,300 |
2018/03/05 | 207 | 210 | 206 | 207 | 416,000 |
2018/03/02 | 208 | 210 | 206 | 208 | 570,700 |
2018/03/01 | 212 | 212 | 208 | 209 | 692,200 |
2018/02/28 | 211 | 214 | 211 | 212 | 568,700 |
2018/02/27 | 213 | 214 | 211 | 211 | 571,900 |
2018/02/26 | 211 | 215 | 209 | 212 | 598,300 |
2018/02/23 | 209 | 210 | 206 | 208 | 974,100 |
2018/02/22 | 213 | 214 | 210 | 211 | 462,900 |
2018/02/21 | 213 | 216 | 212 | 215 | 596,200 |
2018/02/20 | 218 | 218 | 212 | 213 | 1,027,200 |
2018/02/19 | 209 | 217 | 207 | 216 | 1,631,600 |
2018/02/16 | 205 | 208 | 204 | 207 | 589,900 |
2018/02/15 | 203 | 208 | 202 | 204 | 719,900 |
2018/02/14 | 205 | 208 | 200 | 201 | 1,843,000 |
2018/02/13 | 211 | 211 | 205 | 205 | 1,261,400 |
2018/02/09 | 205 | 209 | 203 | 207 | 2,185,600 |
2018/02/08 | 213 | 214 | 206 | 211 | 1,970,900 |
2018/02/07 | 220 | 220 | 211 | 211 | 1,231,700 |
2018/02/06 | 212 | 218 | 203 | 211 | 4,102,800 |
2018/02/05 | 230 | 231 | 226 | 226 | 1,580,000 |
2018/02/02 | 237 | 239 | 233 | 234 | 802,200 |
2018/02/01 | 238 | 240 | 233 | 239 | 589,100 |
2018/01/31 | 231 | 238 | 230 | 236 | 759,500 |
2018/01/30 | 240 | 241 | 233 | 234 | 1,773,400 |
2018/01/29 | 247 | 247 | 238 | 241 | 1,292,900 |
2018/01/26 | 247 | 252 | 241 | 244 | 2,516,800 |
2018/01/25 | 242 | 248 | 240 | 247 | 2,337,500 |
2018/01/24 | 235 | 245 | 234 | 242 | 3,402,300 |
2018/01/23 | 238 | 241 | 230 | 232 | 2,710,300 |
2018/01/22 | 224 | 235 | 224 | 234 | 2,536,100 |
2018/01/19 | 226 | 228 | 222 | 223 | 1,097,800 |
2018/01/18 | 225 | 228 | 223 | 228 | 1,063,100 |
2018/01/17 | 232 | 232 | 222 | 222 | 2,837,700 |
2018/01/16 | 248 | 257 | 231 | 232 | 7,422,800 |
2018/01/15 | 238 | 242 | 233 | 240 | 3,040,200 |
2018/01/12 | 233 | 238 | 232 | 238 | 1,547,200 |
2018/01/11 | 230 | 233 | 228 | 233 | 922,500 |
2018/01/10 | 225 | 232 | 224 | 230 | 1,429,100 |
2018/01/09 | 220 | 228 | 219 | 226 | 1,851,700 |
2018/01/05 | 221 | 225 | 216 | 220 | 1,599,500 |
2018/01/04 | 219 | 221 | 218 | 220 | 546,800 |