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 |
---|---|---|---|---|---|
2019/12/30 | 611 | 614 | 605 | 607 | 245,400 |
2019/12/27 | 602 | 617 | 601 | 617 | 393,600 |
2019/12/26 | 600 | 609 | 600 | 605 | 526,400 |
2019/12/25 | 606 | 607 | 600 | 600 | 474,900 |
2019/12/24 | 609 | 616 | 606 | 607 | 363,500 |
2019/12/23 | 615 | 618 | 606 | 606 | 520,500 |
2019/12/20 | 619 | 622 | 615 | 618 | 463,100 |
2019/12/19 | 618 | 624 | 616 | 619 | 283,000 |
2019/12/18 | 630 | 632 | 618 | 619 | 282,600 |
2019/12/17 | 620 | 629 | 614 | 629 | 461,000 |
2019/12/16 | 629 | 629 | 620 | 620 | 565,300 |
2019/12/13 | 638 | 641 | 635 | 635 | 308,500 |
2019/12/12 | 651 | 651 | 637 | 637 | 685,800 |
2019/12/11 | 649 | 654 | 645 | 652 | 533,500 |
2019/12/10 | 640 | 646 | 634 | 646 | 402,700 |
2019/12/09 | 652 | 652 | 638 | 638 | 443,800 |
2019/12/06 | 637 | 647 | 633 | 646 | 438,700 |
2019/12/05 | 641 | 644 | 634 | 634 | 449,600 |
2019/12/04 | 646 | 650 | 640 | 640 | 430,800 |
2019/12/03 | 647 | 654 | 642 | 646 | 407,400 |
2019/12/02 | 641 | 652 | 641 | 650 | 345,200 |
2019/11/29 | 656 | 658 | 641 | 641 | 655,100 |
2019/11/28 | 656 | 666 | 652 | 655 | 500,300 |
2019/11/27 | 658 | 660 | 652 | 657 | 471,400 |
2019/11/26 | 677 | 679 | 655 | 661 | 756,600 |
2019/11/25 | 665 | 700 | 659 | 687 | 1,005,200 |
2019/11/22 | 646 | 662 | 641 | 660 | 412,400 |
2019/11/21 | 652 | 654 | 643 | 649 | 439,900 |
2019/11/20 | 664 | 665 | 658 | 658 | 342,100 |
2019/11/19 | 656 | 665 | 642 | 665 | 581,500 |
2019/11/18 | 648 | 662 | 642 | 655 | 621,900 |
2019/11/15 | 634 | 646 | 622 | 644 | 710,600 |
2019/11/14 | 649 | 657 | 631 | 634 | 717,600 |
2019/11/13 | 677 | 686 | 646 | 652 | 2,054,600 |
2019/11/12 | 715 | 716 | 700 | 702 | 563,600 |
2019/11/11 | 705 | 728 | 697 | 709 | 1,244,500 |
2019/11/08 | 732 | 734 | 704 | 705 | 1,916,200 |
2019/11/07 | 750 | 780 | 727 | 739 | 4,221,000 |
2019/11/06 | 841 | 874 | 762 | 765 | 10,652,100 |
2019/11/05 | 791 | 791 | 791 | 791 | 210,000 |
2019/11/01 | 670 | 697 | 669 | 691 | 612,000 |
2019/10/31 | 661 | 682 | 659 | 671 | 513,500 |
2019/10/30 | 667 | 672 | 661 | 666 | 288,000 |
2019/10/29 | 663 | 668 | 655 | 663 | 274,300 |
2019/10/28 | 655 | 663 | 654 | 658 | 239,500 |
2019/10/25 | 658 | 663 | 650 | 656 | 282,600 |
2019/10/24 | 643 | 660 | 639 | 650 | 523,800 |
2019/10/23 | 643 | 644 | 629 | 638 | 398,000 |
2019/10/21 | 600 | 637 | 600 | 635 | 457,800 |
2019/10/18 | 607 | 624 | 607 | 614 | 260,200 |
2019/10/17 | 604 | 615 | 600 | 608 | 257,100 |
2019/10/16 | 612 | 617 | 607 | 609 | 203,400 |
2019/10/15 | 606 | 614 | 603 | 609 | 228,800 |
2019/10/11 | 605 | 610 | 601 | 603 | 238,400 |
2019/10/10 | 639 | 641 | 603 | 604 | 755,400 |
2019/10/09 | 641 | 646 | 641 | 642 | 175,800 |
2019/10/08 | 648 | 654 | 641 | 647 | 385,500 |
2019/10/07 | 663 | 666 | 650 | 652 | 460,400 |
2019/10/04 | 645 | 662 | 643 | 656 | 465,300 |
2019/10/03 | 656 | 657 | 641 | 642 | 821,400 |
2019/10/02 | 671 | 675 | 659 | 669 | 941,700 |
2019/10/01 | 682 | 692 | 654 | 660 | 1,635,900 |
2019/09/30 | 665 | 665 | 639 | 642 | 718,500 |
2019/09/27 | 655 | 673 | 638 | 655 | 1,437,800 |
2019/09/26 | 643 | 695 | 623 | 640 | 2,653,800 |
2019/09/25 | 612 | 644 | 610 | 633 | 822,700 |
2019/09/24 | 615 | 618 | 606 | 610 | 345,100 |
2019/09/20 | 603 | 621 | 600 | 605 | 654,400 |
2019/09/19 | 623 | 625 | 596 | 598 | 738,800 |
2019/09/18 | 615 | 650 | 593 | 616 | 2,324,100 |
2019/09/17 | 579 | 579 | 568 | 575 | 175,700 |
2019/09/13 | 574 | 582 | 568 | 579 | 215,400 |
2019/09/12 | 566 | 577 | 566 | 575 | 163,100 |
2019/09/11 | 560 | 572 | 557 | 569 | 197,500 |
2019/09/10 | 563 | 569 | 552 | 561 | 334,400 |
2019/09/09 | 574 | 580 | 563 | 564 | 336,100 |
2019/09/06 | 610 | 617 | 580 | 581 | 662,000 |
2019/09/05 | 572 | 635 | 568 | 620 | 942,500 |
2019/09/04 | 563 | 569 | 557 | 568 | 143,900 |
2019/09/03 | 546 | 578 | 546 | 562 | 273,500 |
2019/09/02 | 560 | 560 | 547 | 547 | 134,000 |
2019/08/30 | 544 | 558 | 543 | 556 | 210,000 |
2019/08/29 | 551 | 560 | 537 | 542 | 279,900 |
2019/08/28 | 569 | 570 | 546 | 548 | 372,100 |
2019/08/27 | 580 | 584 | 564 | 567 | 153,300 |
2019/08/26 | 571 | 578 | 571 | 575 | 195,700 |
2019/08/23 | 583 | 598 | 583 | 589 | 114,400 |
2019/08/22 | 608 | 608 | 589 | 589 | 252,200 |
2019/08/21 | 586 | 604 | 586 | 602 | 183,600 |
2019/08/20 | 585 | 611 | 584 | 596 | 289,100 |
2019/08/19 | 570 | 588 | 570 | 585 | 154,100 |
2019/08/16 | 569 | 573 | 568 | 569 | 125,300 |
2019/08/15 | 574 | 576 | 563 | 568 | 247,900 |
2019/08/14 | 585 | 589 | 578 | 584 | 125,300 |
2019/08/13 | 575 | 591 | 575 | 581 | 200,600 |
2019/08/09 | 584 | 590 | 576 | 585 | 230,600 |
2019/08/08 | 566 | 583 | 558 | 579 | 649,800 |
2019/08/07 | 602 | 604 | 595 | 596 | 170,300 |
2019/08/06 | 568 | 601 | 563 | 595 | 420,400 |
2019/08/05 | 620 | 620 | 593 | 598 | 457,200 |
2019/08/02 | 627 | 627 | 615 | 621 | 327,900 |
2019/08/01 | 635 | 638 | 630 | 630 | 236,900 |
2019/07/31 | 636 | 640 | 634 | 639 | 199,600 |
2019/07/30 | 637 | 644 | 634 | 642 | 175,000 |
2019/07/29 | 646 | 649 | 637 | 638 | 202,100 |
2019/07/26 | 641 | 646 | 639 | 646 | 113,200 |
2019/07/25 | 639 | 646 | 638 | 646 | 118,700 |
2019/07/24 | 647 | 647 | 638 | 643 | 154,600 |
2019/07/23 | 639 | 649 | 639 | 646 | 127,300 |
2019/07/22 | 647 | 650 | 637 | 639 | 175,600 |
2019/07/19 | 646 | 650 | 640 | 647 | 90,400 |
2019/07/18 | 648 | 653 | 636 | 644 | 326,200 |
2019/07/17 | 666 | 670 | 650 | 656 | 273,500 |
2019/07/16 | 679 | 712 | 666 | 666 | 434,600 |
2019/07/12 | 697 | 697 | 677 | 677 | 297,200 |
2019/07/11 | 692 | 699 | 684 | 698 | 135,500 |
2019/07/10 | 681 | 704 | 681 | 690 | 165,500 |
2019/07/09 | 697 | 698 | 680 | 684 | 235,100 |
2019/07/08 | 703 | 713 | 696 | 698 | 397,500 |
2019/07/05 | 674 | 722 | 673 | 715 | 1,438,800 |
2019/07/04 | 669 | 675 | 664 | 673 | 212,500 |
2019/07/03 | 686 | 686 | 665 | 669 | 385,800 |
2019/07/02 | 678 | 686 | 675 | 682 | 348,400 |
2019/07/01 | 668 | 682 | 665 | 681 | 409,700 |
2019/06/28 | 659 | 669 | 653 | 665 | 256,900 |
2019/06/27 | 688 | 690 | 658 | 662 | 577,100 |
2019/06/26 | 644 | 676 | 624 | 673 | 559,800 |
2019/06/26 | 1 -> 0.25 分割 | ||||
2019/06/25 | 150 | 164 | 150 | 159 | 4,352,100 |
2019/06/24 | 157 | 161 | 155 | 155 | 3,445,600 |
2019/06/21 | 169 | 169 | 164 | 164 | 1,853,700 |
2019/06/20 | 173 | 174 | 169 | 170 | 1,498,300 |
2019/06/19 | 178 | 180 | 174 | 174 | 846,200 |
2019/06/18 | 181 | 182 | 175 | 176 | 1,820,000 |
2019/06/17 | 179 | 185 | 173 | 183 | 3,923,900 |
2019/06/14 | 177 | 181 | 177 | 179 | 1,222,500 |
2019/06/13 | 175 | 180 | 173 | 178 | 1,734,800 |
2019/06/12 | 167 | 190 | 167 | 177 | 5,668,000 |
2019/06/11 | 167 | 168 | 165 | 165 | 974,700 |
2019/06/10 | 166 | 170 | 166 | 166 | 982,900 |
2019/06/07 | 167 | 169 | 164 | 166 | 855,700 |
2019/06/06 | 164 | 170 | 164 | 169 | 1,085,500 |
2019/06/05 | 164 | 169 | 163 | 167 | 1,070,500 |
2019/06/04 | 159 | 164 | 158 | 160 | 1,947,800 |
2019/06/03 | 170 | 171 | 162 | 162 | 2,091,500 |
2019/05/31 | 176 | 176 | 173 | 174 | 1,433,500 |
2019/05/30 | 177 | 179 | 175 | 177 | 1,135,600 |
2019/05/29 | 178 | 178 | 175 | 176 | 1,053,700 |
2019/05/28 | 178 | 180 | 177 | 179 | 1,416,000 |
2019/05/27 | 177 | 179 | 175 | 176 | 957,700 |
2019/05/24 | 176 | 179 | 175 | 176 | 1,147,500 |
2019/05/23 | 180 | 180 | 177 | 177 | 1,262,500 |
2019/05/22 | 175 | 186 | 175 | 180 | 3,425,200 |
2019/05/21 | 178 | 179 | 175 | 175 | 1,328,600 |
2019/05/20 | 182 | 183 | 178 | 179 | 1,057,600 |
2019/05/17 | 182 | 183 | 180 | 181 | 1,653,300 |
2019/05/16 | 189 | 189 | 182 | 183 | 1,916,400 |
2019/05/15 | 190 | 190 | 179 | 186 | 3,474,300 |
2019/05/14 | 175 | 185 | 174 | 182 | 2,512,700 |
2019/05/13 | 189 | 189 | 182 | 183 | 2,372,200 |
2019/05/10 | 189 | 191 | 187 | 189 | 2,256,300 |
2019/05/09 | 192 | 193 | 190 | 190 | 1,442,000 |
2019/05/08 | 192 | 196 | 190 | 194 | 1,682,000 |
2019/05/07 | 193 | 196 | 192 | 194 | 1,568,500 |
2019/04/26 | 192 | 192 | 188 | 192 | 2,191,700 |
2019/04/25 | 192 | 194 | 191 | 192 | 1,367,700 |
2019/04/24 | 192 | 195 | 192 | 192 | 1,268,900 |
2019/04/23 | 195 | 196 | 191 | 192 | 1,576,200 |
2019/04/22 | 198 | 201 | 195 | 195 | 2,239,600 |
2019/04/19 | 198 | 200 | 196 | 198 | 3,861,400 |
2019/04/18 | 209 | 210 | 200 | 202 | 7,442,000 |
2019/04/17 | 213 | 221 | 205 | 212 | 19,729,100 |
2019/04/16 | 190 | 240 | 189 | 224 | 34,784,100 |
2019/04/15 | 189 | 192 | 188 | 190 | 1,143,400 |
2019/04/12 | 194 | 194 | 187 | 188 | 2,461,400 |
2019/04/11 | 198 | 199 | 192 | 195 | 2,679,000 |
2019/04/10 | 191 | 201 | 188 | 197 | 8,130,200 |
2019/04/09 | 192 | 194 | 187 | 188 | 2,358,400 |
2019/04/08 | 195 | 197 | 190 | 191 | 3,534,400 |
2019/04/05 | 186 | 190 | 186 | 187 | 1,605,400 |
2019/04/04 | 187 | 188 | 185 | 186 | 1,288,500 |
2019/04/03 | 187 | 190 | 183 | 185 | 2,106,700 |
2019/04/02 | 194 | 195 | 182 | 183 | 4,391,800 |
2019/04/01 | 198 | 199 | 188 | 189 | 3,274,900 |
2019/03/29 | 200 | 201 | 195 | 198 | 3,392,400 |
2019/03/28 | 206 | 207 | 200 | 201 | 3,663,200 |
2019/03/27 | 220 | 220 | 205 | 208 | 8,231,200 |
2019/03/26 | 205 | 207 | 202 | 202 | 1,260,300 |
2019/03/25 | 201 | 204 | 200 | 202 | 3,263,600 |
2019/03/22 | 211 | 211 | 208 | 208 | 1,770,800 |
2019/03/20 | 210 | 214 | 209 | 213 | 1,808,600 |
2019/03/19 | 213 | 213 | 208 | 208 | 2,194,600 |
2019/03/18 | 215 | 215 | 210 | 213 | 1,965,500 |
2019/03/15 | 210 | 222 | 208 | 211 | 7,699,200 |
2019/03/14 | 230 | 234 | 220 | 229 | 8,970,600 |
2019/03/13 | 216 | 226 | 215 | 224 | 5,427,900 |
2019/03/12 | 218 | 224 | 212 | 216 | 5,803,300 |
2019/03/11 | 206 | 214 | 205 | 214 | 3,633,900 |
2019/03/08 | 201 | 205 | 200 | 205 | 3,574,800 |
2019/03/07 | 217 | 219 | 206 | 206 | 5,284,000 |
2019/03/06 | 219 | 226 | 215 | 219 | 6,801,800 |
2019/03/05 | 206 | 223 | 206 | 220 | 6,940,200 |
2019/03/04 | 205 | 211 | 203 | 208 | 4,241,600 |
2019/03/01 | 205 | 209 | 199 | 205 | 8,006,900 |
2019/02/28 | 228 | 230 | 210 | 210 | 8,395,800 |
2019/02/27 | 219 | 232 | 217 | 229 | 10,526,100 |
2019/02/26 | 243 | 253 | 223 | 223 | 22,941,000 |
2019/02/25 | 260 | 275 | 252 | 259 | 28,503,900 |
2019/02/22 | 250 | 275 | 241 | 272 | 33,923,700 |
2019/02/21 | 258 | 271 | 241 | 252 | 67,075,700 |
2019/02/20 | 220 | 223 | 212 | 218 | 12,085,200 |
2019/02/19 | 205 | 213 | 198 | 207 | 7,490,400 |
2019/02/18 | 204 | 207 | 198 | 207 | 7,146,600 |
2019/02/15 | 194 | 197 | 186 | 192 | 8,006,900 |
2019/02/14 | 177 | 227 | 173 | 202 | 24,627,400 |
2019/02/13 | 180 | 182 | 176 | 177 | 1,945,900 |
2019/02/12 | 175 | 180 | 175 | 179 | 2,554,000 |
2019/02/08 | 174 | 178 | 172 | 173 | 2,702,900 |
2019/02/07 | 182 | 186 | 181 | 183 | 2,402,700 |
2019/02/06 | 185 | 185 | 181 | 183 | 1,247,300 |
2019/02/05 | 185 | 188 | 181 | 184 | 2,233,800 |
2019/02/04 | 178 | 185 | 177 | 185 | 1,929,500 |
2019/02/01 | 175 | 179 | 173 | 177 | 1,465,600 |
2019/01/31 | 176 | 179 | 174 | 177 | 2,377,500 |
2019/01/30 | 176 | 178 | 169 | 170 | 5,096,800 |
2019/01/29 | 185 | 186 | 181 | 184 | 2,788,400 |
2019/01/28 | 188 | 191 | 185 | 185 | 2,704,300 |
2019/01/25 | 192 | 196 | 190 | 190 | 2,353,200 |
2019/01/24 | 187 | 194 | 187 | 192 | 2,855,100 |
2019/01/23 | 186 | 195 | 186 | 186 | 3,278,700 |
2019/01/22 | 191 | 195 | 184 | 189 | 3,673,400 |
2019/01/21 | 202 | 203 | 189 | 189 | 5,946,400 |
2019/01/18 | 206 | 207 | 202 | 204 | 2,209,600 |
2019/01/17 | 209 | 209 | 205 | 206 | 2,362,000 |
2019/01/16 | 213 | 213 | 206 | 207 | 2,449,300 |
2019/01/15 | 209 | 212 | 206 | 211 | 3,078,600 |
2019/01/11 | 214 | 215 | 208 | 208 | 3,350,200 |
2019/01/10 | 207 | 217 | 203 | 211 | 6,193,900 |
2019/01/09 | 219 | 220 | 208 | 210 | 5,460,100 |
2019/01/08 | 221 | 232 | 215 | 216 | 11,127,100 |
2019/01/07 | 210 | 223 | 202 | 218 | 14,005,500 |
2019/01/04 | 185 | 205 | 183 | 202 | 6,458,200 |