1. HOME >
  2. 株価時系列 >
  3. 4582 >
  4. 2011年

4582 シンバイオ製薬(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304635094354782,019,7001,912
2011-12-294965464304625,286,7001,848
2011-12-284324734174733,483,2001,892
2011-12-273653933333934,286,6001,572
2011-12-262363132313131,962,6001,252
2011-12-2223623923123369,800932
2011-12-21235241232238121,800952
2011-12-2023023622723250,100928
2011-12-1923323923023348,800932
2011-12-16245246232237118,700948
2011-12-1524625624424499,900976
2011-12-14249251244245124,800980
2011-12-1325525524725287,1001,008
2011-12-1225525625325533,7001,020
2011-12-0925225725225432,9001,016
2011-12-0826426425225772,4001,028
2011-12-0726226525526164,3001,044
2011-12-0627027826126495,4001,056
2011-12-0525827425827069,5001,080
2011-12-0226126925725959,8001,036
2011-12-0125626425526361,4001,052
2011-11-3025425624725176,8001,004
2011-11-2925326425025391,5001,012
2011-11-2824625324525046,7001,000
2011-11-25253255242247122,500988
2011-11-2425725725025178,4001,004
2011-11-22262265250255107,0001,020
2011-11-21265284258268194,1001,072
2011-11-18280284268268112,3001,072
2011-11-17305306283287218,4001,148
2011-11-16321329295297527,0001,188
2011-11-152753392753231,718,7001,292
2011-11-1426327526026586,7001,060
2011-11-11270283251255146,8001,020
2011-11-10250293245268464,1001,072
2011-11-09248264242258233,6001,032
2011-11-08284285254254211,7001,016
2011-11-0729029028128384,6001,132
2011-11-04299300284287127,0001,148
2011-11-02288302287290213,9001,160
2011-11-01321323308312259,8001,248
2011-10-31326333321329260,6001,316
2011-10-28320327315318356,9001,272
2011-10-27340341315324575,1001,296
2011-10-26354360333337473,9001,348
2011-10-253733943513511,056,8001,404
2011-10-243524103443742,587,0001,496
2011-10-213223543123301,998,4001,320
2011-10-204504503703701,460,2001,480

分割・併合履歴 ： [2019-06-26]1株→0.25株