4582 シンバイオ製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	315	315	298	300	225,300	1,200
2012-12-27	304	307	297	300	72,500	1,200
2012-12-26	293	305	291	302	103,800	1,208
2012-12-25	290	308	287	293	223,800	1,172
2012-12-21	294	301	283	289	177,400	1,156
2012-12-20	286	293	286	289	74,800	1,156
2012-12-19	277	287	277	286	68,400	1,144
2012-12-18	276	284	271	277	93,100	1,108
2012-12-17	281	281	274	275	29,000	1,100
2012-12-14	280	280	271	277	52,000	1,108
2012-12-13	270	285	270	276	118,400	1,104
2012-12-12	273	278	270	272	82,200	1,088
2012-12-11	286	286	280	283	60,400	1,132
2012-12-10	286	289	283	285	34,200	1,140
2012-12-07	287	288	283	286	84,200	1,144
2012-12-06	284	295	284	290	144,800	1,160
2012-12-05	288	289	282	285	41,800	1,140
2012-12-04	286	289	285	286	40,600	1,144
2012-12-03	285	289	285	286	31,500	1,144
2012-11-30	290	292	285	289	45,800	1,156
2012-11-29	287	291	285	290	56,200	1,160
2012-11-28	294	296	286	287	112,600	1,148
2012-11-27	287	300	287	294	84,100	1,176
2012-11-26	294	295	286	287	55,500	1,148
2012-11-22	286	292	284	290	59,700	1,160
2012-11-21	290	296	284	284	208,100	1,136
2012-11-20	310	312	295	298	324,200	1,192
2012-11-19	285	340	284	314	1,519,500	1,256
2012-11-16	273	277	268	277	114,200	1,108
2012-11-15	268	275	266	272	106,900	1,088
2012-11-14	279	283	276	276	50,800	1,104
2012-11-13	290	295	274	277	318,900	1,108
2012-11-12	280	299	266	282	450,300	1,128
2012-11-09	287	290	279	281	128,800	1,124
2012-11-08	297	307	292	293	270,600	1,172
2012-11-07	328	334	295	300	666,500	1,200
2012-11-06	353	358	312	316	837,200	1,264
2012-11-05	329	375	323	360	2,982,600	1,440
2012-11-02	274	333	272	308	1,752,100	1,232
2012-11-01	265	286	264	275	368,600	1,100
2012-10-31	261	267	260	264	62,200	1,056
2012-10-30	262	264	260	260	21,200	1,040
2012-10-29	266	266	260	262	43,200	1,048
2012-10-26	261	266	261	265	47,500	1,060
2012-10-25	261	265	260	261	45,700	1,044
2012-10-24	260	268	259	263	51,400	1,052
2012-10-23	268	268	261	263	33,700	1,052
2012-10-22	260	278	256	262	86,700	1,048
2012-10-19	263	263	258	260	27,200	1,040
2012-10-18	270	271	256	263	78,100	1,052
2012-10-17	280	287	264	270	283,000	1,080
2012-10-16	267	283	257	282	372,000	1,128
2012-10-15	255	263	253	263	63,000	1,052
2012-10-12	260	260	253	253	27,300	1,012
2012-10-11	251	263	250	254	63,800	1,016
2012-10-10	254	256	250	250	50,400	1,000
2012-10-09	267	285	251	253	413,700	1,012
2012-10-05	252	255	249	254	24,600	1,016
2012-10-04	250	251	248	251	23,300	1,004
2012-10-03	252	252	248	250	26,800	1,000
2012-10-02	255	262	252	252	21,400	1,008
2012-10-01	249	256	249	256	22,200	1,024
2012-09-28	247	249	246	246	32,100	984
2012-09-27	252	252	248	250	27,300	1,000
2012-09-26	253	254	251	252	29,600	1,008
2012-09-25	257	258	253	256	11,400	1,024
2012-09-24	257	258	251	256	35,100	1,024
2012-09-21	260	263	253	256	50,500	1,024
2012-09-20	263	270	255	255	118,900	1,020
2012-09-19	252	293	252	268	623,500	1,072
2012-09-18	248	265	245	250	63,600	1,000
2012-09-14	246	249	246	249	17,800	996
2012-09-13	245	250	244	246	37,500	984
2012-09-12	244	246	244	245	12,800	980
2012-09-11	245	247	243	244	17,200	976
2012-09-10	245	247	244	246	7,100	984
2012-09-07	245	246	245	246	11,400	984
2012-09-06	247	248	244	244	23,000	976
2012-09-05	249	249	245	247	21,100	988
2012-09-04	248	249	246	249	23,800	996
2012-09-03	248	249	246	248	15,300	992
2012-08-31	248	250	245	250	24,700	1,000
2012-08-30	251	251	246	248	22,700	992
2012-08-29	247	251	247	249	12,100	996
2012-08-28	252	260	245	247	54,800	988
2012-08-27	246	253	246	252	23,000	1,008
2012-08-24	245	246	240	244	51,600	976
2012-08-23	247	249	246	248	69,800	992
2012-08-22	250	251	248	250	39,800	1,000
2012-08-21	250	251	248	250	26,100	1,000
2012-08-20	251	254	249	249	54,600	996
2012-08-17	248	252	247	251	35,400	1,004
2012-08-16	247	248	246	248	8,300	992
2012-08-15	247	249	246	246	11,500	984
2012-08-14	247	250	246	246	10,900	984
2012-08-13	249	250	239	247	32,500	988
2012-08-10	249	250	248	249	23,300	996
2012-08-09	251	252	249	249	15,500	996
2012-08-08	249	252	249	252	30,500	1,008
2012-08-07	252	252	249	249	10,400	996
2012-08-06	251	253	249	251	12,400	1,004
2012-08-03	252	253	248	252	42,200	1,008
2012-08-02	250	254	247	251	26,300	1,004
2012-08-01	253	253	250	251	8,500	1,004
2012-07-31	251	255	250	251	13,700	1,004
2012-07-30	252	255	250	250	27,000	1,000
2012-07-27	248	256	248	253	22,300	1,012
2012-07-26	246	250	245	248	13,400	992
2012-07-25	250	250	246	246	48,800	984
2012-07-24	251	258	249	250	46,700	1,000
2012-07-23	258	259	252	252	44,400	1,008
2012-07-20	257	261	257	258	49,600	1,032
2012-07-19	258	260	257	257	27,800	1,028
2012-07-18	261	261	257	257	67,900	1,028
2012-07-17	260	261	258	259	42,800	1,036
2012-07-13	259	261	258	260	25,500	1,040
2012-07-12	262	262	258	259	33,600	1,036
2012-07-11	260	261	258	260	24,700	1,040
2012-07-10	260	261	258	258	39,400	1,032
2012-07-09	261	262	259	260	32,900	1,040
2012-07-06	262	266	260	262	31,200	1,048
2012-07-05	268	268	262	263	44,100	1,052
2012-07-04	270	274	265	266	53,900	1,064
2012-07-03	265	272	263	270	84,700	1,080
2012-07-02	263	265	262	263	31,800	1,052
2012-06-29	258	274	257	261	109,500	1,044
2012-06-28	260	262	254	259	80,900	1,036
2012-06-27	260	261	258	259	68,300	1,036
2012-06-26	270	271	262	263	92,300	1,052
2012-06-25	276	283	273	274	86,800	1,096
2012-06-22	268	274	266	274	64,000	1,096
2012-06-21	268	280	266	272	190,200	1,088
2012-06-20	259	265	257	265	58,900	1,060
2012-06-19	259	261	255	260	57,300	1,040
2012-06-18	259	264	252	262	80,400	1,048
2012-06-15	268	277	259	259	132,000	1,036
2012-06-14	273	284	264	265	387,600	1,060
2012-06-13	279	341	270	287	1,778,700	1,148
2012-06-12	260	263	258	263	15,500	1,052
2012-06-11	263	264	259	262	20,100	1,048
2012-06-08	258	260	256	259	20,600	1,036
2012-06-07	259	265	255	263	107,600	1,052
2012-06-06	262	275	253	267	55,900	1,068
2012-06-05	232	242	232	241	28,400	964
2012-06-04	240	240	229	233	53,000	932
2012-06-01	259	261	250	250	24,700	1,000
2012-05-31	268	268	260	262	20,400	1,048
2012-05-30	271	274	263	272	36,600	1,088
2012-05-29	264	275	264	275	20,800	1,100
2012-05-28	272	277	267	270	23,700	1,080
2012-05-25	272	283	272	272	33,400	1,088
2012-05-24	275	276	270	271	30,000	1,084
2012-05-23	270	277	267	270	48,600	1,080
2012-05-22	266	275	263	275	32,800	1,100
2012-05-21	250	266	248	259	37,900	1,036
2012-05-18	245	257	245	251	90,500	1,004
2012-05-17	243	276	237	271	109,000	1,084
2012-05-16	240	248	232	242	72,600	968
2012-05-15	249	249	227	240	206,800	960
2012-05-14	267	267	245	245	149,100	980
2012-05-11	278	279	272	275	48,000	1,100
2012-05-10	270	280	267	277	62,400	1,108
2012-05-09	288	288	270	276	158,500	1,104
2012-05-08	299	306	294	295	132,000	1,180
2012-05-07	334	334	306	306	119,100	1,224
2012-05-02	335	343	333	337	54,000	1,348
2012-05-01	336	337	332	333	56,300	1,332
2012-04-27	337	340	335	337	50,300	1,348
2012-04-26	341	341	336	336	47,600	1,344
2012-04-25	338	339	335	339	43,700	1,356
2012-04-24	341	341	336	336	53,500	1,344
2012-04-23	342	345	335	341	73,900	1,364
2012-04-20	341	343	339	341	35,100	1,364
2012-04-19	337	342	334	338	44,100	1,352
2012-04-18	334	342	334	340	61,300	1,360
2012-04-17	343	347	334	339	124,100	1,356
2012-04-16	366	366	342	346	193,500	1,384
2012-04-13	369	369	366	367	31,600	1,468
2012-04-12	370	370	366	369	59,500	1,476
2012-04-11	367	371	366	367	51,400	1,468
2012-04-10	371	376	371	371	56,400	1,484
2012-04-09	371	379	369	371	158,500	1,484
2012-04-06	370	380	368	371	65,900	1,484
2012-04-05	369	371	367	371	50,300	1,484
2012-04-04	369	372	366	369	76,800	1,476
2012-04-03	370	374	368	372	85,800	1,488
2012-04-02	372	378	370	372	117,700	1,488
2012-03-30	388	391	372	372	287,000	1,488
2012-03-29	365	433	365	383	2,143,300	1,532
2012-03-28	364	374	364	368	42,500	1,472
2012-03-27	380	380	368	368	80,100	1,472
2012-03-26	385	385	376	376	89,700	1,504
2012-03-23	375	385	374	385	124,400	1,540
2012-03-22	375	389	371	374	155,100	1,496
2012-03-21	369	376	367	373	88,600	1,492
2012-03-19	371	373	366	368	58,600	1,472
2012-03-16	367	372	365	367	95,600	1,468
2012-03-15	375	375	365	368	77,900	1,472
2012-03-14	380	380	370	373	91,100	1,492
2012-03-13	370	383	369	375	111,000	1,500
2012-03-12	366	372	365	366	58,200	1,464
2012-03-09	367	370	366	370	60,100	1,480
2012-03-08	364	385	362	371	219,300	1,484
2012-03-07	356	360	353	357	55,100	1,428
2012-03-06	357	366	354	357	107,100	1,428
2012-03-05	369	369	355	358	92,400	1,432
2012-03-02	370	373	358	365	127,600	1,460
2012-03-01	377	377	366	369	163,400	1,476
2012-02-29	378	382	374	376	219,400	1,504
2012-02-28	374	402	372	381	635,800	1,524
2012-02-27	396	397	374	380	479,300	1,520
2012-02-24	414	420	389	392	1,206,700	1,568
2012-02-23	465	500	414	422	4,893,800	1,688
2012-02-22	381	421	367	421	2,383,900	1,684
2012-02-21	342	342	337	341	81,700	1,364
2012-02-20	346	346	340	340	111,500	1,360
2012-02-17	348	353	347	348	49,900	1,392
2012-02-16	347	358	344	350	145,300	1,400
2012-02-15	347	348	340	347	108,900	1,388
2012-02-14	347	353	345	349	75,200	1,396
2012-02-13	343	346	343	344	54,400	1,376
2012-02-10	353	355	343	344	124,400	1,376
2012-02-09	365	365	348	354	186,200	1,416
2012-02-08	356	365	353	360	259,200	1,440
2012-02-07	344	357	343	350	191,500	1,400
2012-02-06	350	351	340	344	116,400	1,376
2012-02-03	339	358	339	343	346,500	1,372
2012-02-02	340	344	338	339	113,800	1,356
2012-02-01	341	345	338	339	129,300	1,356
2012-01-31	337	349	337	338	213,200	1,352
2012-01-30	348	353	338	343	196,100	1,372
2012-01-27	345	353	340	348	134,700	1,392
2012-01-26	359	361	343	347	283,200	1,388
2012-01-25	371	376	355	357	672,800	1,428
2012-01-24	342	422	341	387	2,857,600	1,548
2012-01-23	350	356	342	342	189,300	1,368
2012-01-20	351	357	336	347	344,200	1,388
2012-01-19	341	358	335	342	370,500	1,368
2012-01-18	343	347	336	340	237,300	1,360
2012-01-17	366	374	335	341	574,900	1,364
2012-01-16	360	383	351	371	753,500	1,484
2012-01-13	355	367	345	360	410,700	1,440
2012-01-12	364	380	353	355	743,500	1,420
2012-01-11	385	395	356	359	709,000	1,436
2012-01-10	388	404	371	391	1,205,900	1,564
2012-01-06	416	420	368	380	1,876,900	1,520
2012-01-05	485	493	413	413	1,336,700	1,652
2012-01-04	510	520	485	493	1,958,000	1,972

分割・併合履歴： [2019-06-26]1株→0.25株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31