4582 シンバイオ製薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	438	448	438	441	322,500	441
2023-03-29	438	441	437	438	148,200	438
2023-03-28	442	446	438	442	271,100	442
2023-03-27	431	444	431	437	224,700	437
2023-03-24	430	434	425	434	310,300	434
2023-03-23	428	433	424	431	385,400	431
2023-03-22	434	462	431	434	1,272,100	434
2023-03-20	438	444	429	431	310,700	431
2023-03-17	440	447	437	441	381,200	441
2023-03-16	430	438	423	434	524,700	434
2023-03-15	455	458	440	440	386,500	440
2023-03-14	456	456	440	444	594,800	444
2023-03-13	460	464	457	459	433,800	459
2023-03-10	471	473	465	467	375,700	467
2023-03-09	471	475	469	472	279,500	472
2023-03-08	473	477	471	471	218,700	471
2023-03-07	471	478	470	474	202,600	474
2023-03-06	475	479	470	472	181,400	472
2023-03-03	472	479	472	474	400,100	474
2023-03-02	467	473	465	470	268,900	470
2023-03-01	475	479	465	469	656,600	469
2023-02-28	473	482	467	475	462,900	475
2023-02-27	474	478	467	468	500,800	468
2023-02-24	490	492	470	472	1,540,900	472
2023-02-22	511	511	498	506	602,200	506
2023-02-21	521	527	514	518	593,100	518
2023-02-20	525	534	520	521	654,400	521
2023-02-17	530	570	524	527	2,142,900	527
2023-02-16	497	540	496	538	2,070,700	538
2023-02-15	468	499	461	498	2,617,400	498
2023-02-14	486	489	458	469	2,764,600	469
2023-02-13	496	516	477	479	7,677,200	479
2023-02-10	577	577	577	577	164,000	577
2023-02-09	656	681	643	677	1,517,200	677
2023-02-08	636	654	633	651	824,800	651
2023-02-07	632	638	631	634	271,900	634
2023-02-06	628	637	627	631	301,900	631
2023-02-03	628	630	622	625	314,600	625
2023-02-02	635	637	627	631	515,400	631
2023-02-01	639	645	635	637	375,500	637
2023-01-31	640	640	630	633	336,500	633
2023-01-30	640	645	637	637	352,000	637
2023-01-27	636	638	630	635	320,700	635
2023-01-26	645	648	636	638	241,200	638
2023-01-25	643	646	636	643	333,600	643
2023-01-24	640	648	637	641	460,400	641
2023-01-23	634	638	628	636	302,800	636
2023-01-20	623	633	623	631	296,800	631
2023-01-19	620	629	616	624	303,800	624
2023-01-18	618	631	618	622	294,700	622
2023-01-17	629	632	616	617	385,800	617
2023-01-16	620	649	620	628	701,600	628
2023-01-13	633	635	622	623	474,300	623
2023-01-12	645	647	631	634	332,400	634
2023-01-11	635	645	634	645	437,400	645
2023-01-10	636	643	627	630	344,200	630
2023-01-06	628	642	626	639	334,000	639
2023-01-05	628	638	627	633	291,500	633
2023-01-04	645	647	625	625	426,300	625

分割・併合履歴： [2019-06-26]1株→0.25株