4582 シンバイオ製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-128498708208282,607,000828
2022-08-108589118438585,439,600858
2022-08-0979189375788113,716,500881
2022-08-086857766847765,609,100776
2022-08-057047156766762,433,900676
2022-08-04672677667675947,500675
2022-08-03657668652666756,300666
2022-08-026746756566611,326,500661
2022-08-016746836676781,005,100678
2022-07-296866886706761,081,300676
2022-07-28679683670683751,400683
2022-07-276806846706721,451,300672
2022-07-267017016806862,098,800686
2022-07-257517796906915,536,400691
2022-07-22733738720721871,200721
2022-07-21727739724734821,900734
2022-07-207197327137281,090,300728
2022-07-197407407107141,801,100714
2022-07-15750768742746800,500746
2022-07-147187667177621,142,400762
2022-07-13731734721722608,900722
2022-07-12745754738738713,400738
2022-07-11760761738741774,300741
2022-07-087667757447571,037,500757
2022-07-077517687357571,240,500757
2022-07-067087507047451,978,800745
2022-07-05694708693703657,800703
2022-07-04700714686696931,800696
2022-07-01710720688691736,100691
2022-06-30719735706712796,300712
2022-06-29722741715725838,500725
2022-06-286977376877361,823,100736
2022-06-277037056806951,597,400695
2022-06-247267427087331,336,000733
2022-06-237207276897221,520,500722
2022-06-226997806767074,472,700707
2022-06-21674692667690604,900690
2022-06-20672675630654675,500654
2022-06-17661674661667506,500667
2022-06-16695697680681527,600681
2022-06-15680690668681634,600681
2022-06-14680694666680832,900680
2022-06-13685694683690524,200690
2022-06-10716716698705681,200705
2022-06-09720732713724614,400724
2022-06-086967246897191,054,500719
2022-06-07698705687689542,400689
2022-06-06693710686703841,400703
2022-06-03727727695696985,100696
2022-06-02725735714715692,300715
2022-06-01742757730734721,100734
2022-05-317597887487521,086,300752
2022-05-30751754730749949,800749
2022-05-277567627297501,311,000750
2022-05-267287667217541,461,900754
2022-05-257597737147211,817,800721
2022-05-247968117617642,568,600764
2022-05-2389493078381111,908,200811
2022-05-207007946967805,444,700780
2022-05-196787166736941,635,800694
2022-05-186197206196972,477,600697
2022-05-176506656186221,518,200622
2022-05-16688692661663977,000663
2022-05-13679703679682878,300682
2022-05-127247246776841,118,900684
2022-05-11738743724737965,000737
2022-05-106727416667381,681,700738
2022-05-09688695670672455,800672
2022-05-06678683667682349,400682
2022-05-02678686675681287,600681
2022-04-28678688671686365,300686
2022-04-27665679660679592,500679
2022-04-26688688669681487,200681
2022-04-25670684669683515,100683
2022-04-22699700686689754,300689
2022-04-21695707690705547,500705
2022-04-20713713691697658,000697
2022-04-19716718703707307,000707
2022-04-18719723704710450,900710
2022-04-15726729714718357,200718
2022-04-14727737719734525,300734
2022-04-13695725695724656,800724
2022-04-12693709691698647,200698
2022-04-11717718695706806,100706
2022-04-08719727708717509,700717
2022-04-07729729702717931,200717
2022-04-067557557287401,022,900740
2022-04-05767781758760817,600760
2022-04-04764773752766843,300766
2022-04-017838157677681,154,700768
2022-03-31771798763783907,500783
2022-03-30753778750771806,100771
2022-03-29734751728746648,200746
2022-03-28758758734736651,600736
2022-03-25780783757759630,600759
2022-03-24768784756778736,800778
2022-03-237607887567791,115,500779
2022-03-227927927517521,162,200752
2022-03-187797927717831,043,700783
2022-03-177597807487641,149,700764
2022-03-16745750733745702,000745
2022-03-15731744717735853,900735
2022-03-14724754723740866,500740
2022-03-11732757723726977,300726
2022-03-107217527117471,617,000747
2022-03-097157216867011,277,400701
2022-03-086887246876971,477,100697
2022-03-077037136837032,084,300703
2022-03-047507547147331,633,400733
2022-03-037998037597611,631,900761
2022-03-027707957507762,398,500776
2022-03-018038247727883,794,000788
2022-02-288108567777975,285,400797
2022-02-257307957127955,029,100795
2022-02-247577696776955,941,500695
2022-02-228008277677892,695,500789
2022-02-218638768128312,940,800831
2022-02-189309518829172,897,000917
2022-02-179661,0579409629,192,800962
2022-02-169149448999443,221,000944
2022-02-151,1001,1277947942,488,000794
2022-02-141,1041,1901,0941,0943,017,7001,094
2022-02-101,2131,2901,2071,2843,008,9001,284
2022-02-091,1351,1881,1161,1861,296,6001,186
2022-02-081,1201,1541,1161,135822,1001,135
2022-02-071,1391,1431,1031,120794,0001,120
2022-02-041,1691,1851,1021,1351,877,3001,135
2022-02-031,1121,1231,0651,1201,236,6001,120
2022-02-021,0541,1041,0461,0921,110,5001,092
2022-02-011,0201,0751,0181,0421,297,9001,042
2022-01-319981,0229911,0061,021,9001,006
2022-01-281,0051,007984996642,500996
2022-01-271,0331,0429859901,150,300990
2022-01-269981,0439971,035917,0001,035
2022-01-251,0341,0459919911,027,200991
2022-01-241,0031,0379961,036601,3001,036
2022-01-211,0231,0429951,021852,6001,021
2022-01-209971,0419951,034787,1001,034
2022-01-191,0261,0379971,0091,178,2001,009
2022-01-181,0431,0891,0321,043914,8001,043
2022-01-171,0751,0811,0351,035589,5001,035
2022-01-141,0811,0911,0661,076924,0001,076
2022-01-131,1071,1261,0911,101654,6001,101
2022-01-121,0951,1251,0911,1141,264,8001,114
2022-01-111,0361,0871,0321,0761,184,3001,076
2022-01-071,0751,0841,0271,0411,078,5001,041
2022-01-061,0751,1041,0681,0711,100,1001,071
2022-01-051,1551,1551,0941,1041,368,4001,104
2022-01-041,1501,1661,1251,158926,4001,158

分割・併合履歴 : [2019-06-26]1株→0.25株