4582 シンバイオ製薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	361	381	361	380	394,300	1,520
2013-12-27	375	378	359	367	387,900	1,468
2013-12-26	352	388	350	379	595,500	1,516
2013-12-25	320	345	317	344	812,800	1,376
2013-12-24	335	342	320	325	563,000	1,300
2013-12-20	351	356	339	347	377,400	1,388
2013-12-19	354	364	353	355	445,000	1,420
2013-12-18	370	370	355	360	478,500	1,440
2013-12-17	377	385	373	374	207,300	1,496
2013-12-16	392	395	377	380	324,200	1,520
2013-12-13	392	396	390	393	201,200	1,572
2013-12-12	396	397	392	394	229,500	1,576
2013-12-11	400	405	395	400	242,800	1,600
2013-12-10	405	405	397	400	425,500	1,600
2013-12-09	405	407	400	403	330,600	1,612
2013-12-06	394	406	394	403	827,100	1,612
2013-12-05	393	402	390	390	1,102,700	1,560
2013-12-04	409	411	405	405	137,600	1,620
2013-12-03	409	415	407	410	202,900	1,640
2013-12-02	406	412	404	405	369,000	1,620
2013-11-29	405	415	405	411	162,700	1,644
2013-11-28	411	414	405	405	460,100	1,620
2013-11-27	428	428	418	422	167,600	1,688
2013-11-26	429	430	422	426	116,100	1,704
2013-11-25	438	438	424	430	108,900	1,720
2013-11-22	432	439	426	434	198,100	1,736
2013-11-21	430	442	430	437	142,000	1,748
2013-11-20	412	440	409	435	834,800	1,740
2013-11-19	454	483	450	468	407,300	1,872
2013-11-18	462	463	453	460	124,200	1,840
2013-11-15	439	463	439	448	173,900	1,792
2013-11-14	427	445	424	427	123,300	1,708
2013-11-13	424	435	420	427	109,600	1,708
2013-11-12	415	435	413	434	164,700	1,736
2013-11-11	434	435	417	417	149,200	1,668
2013-11-08	430	438	426	428	240,500	1,712
2013-11-07	440	449	439	440	176,000	1,760
2013-11-06	455	462	448	448	155,700	1,792
2013-11-05	448	473	441	469	215,500	1,876
2013-11-01	477	486	441	475	197,000	1,900
2013-10-31	490	499	456	483	238,300	1,932
2013-10-30	515	520	494	495	216,600	1,980
2013-10-29	499	511	492	502	121,900	2,008
2013-10-28	502	505	493	499	100,600	1,996
2013-10-25	502	508	500	501	118,200	2,004
2013-10-24	500	507	496	505	92,800	2,020
2013-10-23	514	514	500	504	123,600	2,016
2013-10-22	511	512	505	510	71,500	2,040
2013-10-21	514	520	507	511	121,600	2,044
2013-10-18	514	518	509	514	85,400	2,056
2013-10-17	522	524	506	512	104,400	2,048
2013-10-16	504	524	500	512	147,000	2,048
2013-10-15	545	549	507	510	258,600	2,040
2013-10-11	537	551	517	527	527,600	2,108
2013-10-10	504	509	492	494	135,200	1,976
2013-10-09	476	509	476	501	218,900	2,004
2013-10-08	460	500	431	492	546,500	1,968
2013-10-07	531	534	488	490	236,600	1,960
2013-10-04	547	547	514	531	262,100	2,124
2013-10-03	552	570	541	544	237,200	2,176
2013-10-02	561	597	513	560	719,800	2,240
2013-10-01	625	645	560	564	1,469,100	2,256
2013-09-30	545	610	522	575	1,968,900	2,300
2013-09-27	500	567	482	555	2,134,600	2,220
2013-09-26	445	493	440	487	363,900	1,948
2013-09-25	474	475	450	455	232,400	1,820
2013-09-24	489	489	471	479	107,800	1,916
2013-09-20	481	495	477	485	180,500	1,940
2013-09-19	504	510	475	481	317,600	1,924
2013-09-18	480	500	471	490	532,700	1,960
2013-09-17	455	477	455	469	267,100	1,876
2013-09-13	455	465	442	447	194,500	1,788
2013-09-12	439	465	439	449	365,300	1,796
2013-09-11	405	480	404	425	737,300	1,700
2013-09-10	440	444	408	413	245,800	1,652
2013-09-09	442	459	426	432	250,000	1,728
2013-09-06	466	469	437	442	324,300	1,768
2013-09-05	485	546	465	479	1,628,000	1,916
2013-09-04	400	480	400	480	1,501,600	1,920
2013-09-03	385	404	385	400	271,200	1,600
2013-09-02	377	383	372	374	74,900	1,496
2013-08-30	373	391	371	385	141,400	1,540
2013-08-29	382	389	364	369	230,200	1,476
2013-08-28	395	396	375	377	224,100	1,508
2013-08-27	401	414	395	401	157,900	1,604
2013-08-26	408	412	402	406	60,300	1,624
2013-08-23	411	414	402	404	93,300	1,616
2013-08-22	406	419	405	405	81,500	1,620
2013-08-21	426	429	401	412	105,000	1,648
2013-08-20	438	439	429	429	109,800	1,716
2013-08-19	436	447	429	446	138,500	1,784
2013-08-16	418	445	418	434	95,800	1,736
2013-08-15	414	435	411	430	107,000	1,720
2013-08-14	430	453	413	422	148,600	1,688
2013-08-13	395	435	390	424	229,300	1,696
2013-08-12	416	419	395	395	197,000	1,580
2013-08-09	428	439	416	423	162,800	1,692
2013-08-08	447	455	435	436	107,300	1,744
2013-08-07	458	467	451	453	85,200	1,812
2013-08-06	475	480	456	466	97,200	1,864
2013-08-05	462	500	452	480	146,100	1,920
2013-08-02	464	478	452	460	138,700	1,840
2013-08-01	448	477	412	448	256,900	1,792
2013-07-31	490	490	456	456	126,100	1,824
2013-07-30	455	490	455	485	226,600	1,940
2013-07-29	531	535	445	471	382,900	1,884
2013-07-26	553	555	535	540	208,300	2,160
2013-07-25	548	568	548	558	202,700	2,232
2013-07-24	540	567	535	547	220,400	2,188
2013-07-23	545	571	545	548	167,300	2,192
2013-07-22	547	574	545	552	181,800	2,208
2013-07-19	555	559	536	538	139,900	2,152
2013-07-18	531	550	528	550	125,200	2,200
2013-07-17	542	549	537	537	184,600	2,148
2013-07-16	550	567	535	554	243,600	2,216
2013-07-12	562	570	535	552	183,300	2,208
2013-07-11	530	560	526	555	321,900	2,220
2013-07-10	588	588	549	553	280,800	2,212
2013-07-09	572	599	538	585	342,700	2,340
2013-07-08	620	620	570	582	418,800	2,328
2013-07-05	605	618	587	600	467,900	2,400
2013-07-04	620	656	568	598	1,439,200	2,392
2013-07-03	528	615	512	602	1,727,200	2,408
2013-07-02	497	542	490	519	893,800	2,076
2013-07-01	439	520	428	484	939,600	1,936
2013-06-28	436	466	421	450	459,600	1,800
2013-06-27	450	460	372	435	825,200	1,740
2013-06-26	512	518	420	420	934,500	1,680
2013-06-25	536	540	496	520	416,100	2,080
2013-06-24	587	597	556	557	217,400	2,228
2013-06-21	557	572	541	567	333,300	2,268
2013-06-20	560	588	560	587	250,300	2,348
2013-06-19	598	607	556	570	293,000	2,280
2013-06-18	610	616	587	588	371,600	2,352
2013-06-17	570	599	570	590	244,300	2,360
2013-06-14	634	657	580	580	675,200	2,320
2013-06-13	601	649	591	620	984,600	2,480
2013-06-12	555	614	551	600	668,300	2,400
2013-06-11	575	622	552	595	845,900	2,380
2013-06-10	546	576	529	576	878,700	2,304
2013-06-07	559	565	495	496	1,683,900	1,984
2013-06-06	706	725	584	595	1,114,200	2,380
2013-06-05	750	782	731	734	588,500	2,936
2013-06-04	790	799	717	735	832,400	2,940
2013-06-03	788	842	766	778	1,531,600	3,112
2013-05-31	791	801	741	758	515,300	3,032
2013-05-30	760	810	740	777	915,100	3,108
2013-05-29	740	848	735	820	1,878,100	3,280
2013-05-28	694	718	685	711	490,800	2,844
2013-05-27	718	745	690	705	617,100	2,820
2013-05-24	735	753	662	715	860,400	2,860
2013-05-23	775	825	696	696	1,162,300	2,784
2013-05-22	790	809	746	758	1,011,100	3,032
2013-05-21	890	919	798	820	1,068,200	3,280
2013-05-20	855	967	845	920	1,479,800	3,680
2013-05-17	806	865	771	844	1,380,700	3,376
2013-05-16	810	857	685	788	2,103,600	3,152
2013-05-15	948	1,005	780	835	2,020,400	3,340
2013-05-14	911	1,040	900	1,006	2,118,800	4,024
2013-05-13	1,055	1,070	923	939	1,919,800	3,756
2013-05-10	1,113	1,130	960	1,034	4,303,000	4,136
2013-05-09	1,430	1,580	1,110	1,143	3,671,100	4,572
2013-05-08	1,190	1,340	988	1,340	5,385,500	5,360
2013-05-07	990	1,040	965	1,040	2,447,200	4,160
2013-05-02	850	897	821	890	1,626,900	3,560
2013-05-01	914	989	768	820	5,304,300	3,280
2013-04-30	720	840	720	839	2,352,200	3,356
2013-04-26	750	752	700	711	1,008,600	2,844
2013-04-25	821	849	718	760	2,937,200	3,040
2013-04-24	680	760	680	754	3,786,500	3,016
2013-04-23	660	671	635	664	921,100	2,656
2013-04-22	655	687	642	650	1,649,800	2,600
2013-04-19	634	634	609	630	717,800	2,520
2013-04-18	591	650	591	610	1,662,800	2,440
2013-04-17	566	598	563	590	650,900	2,360
2013-04-16	554	571	551	560	186,100	2,240
2013-04-15	561	574	555	570	222,400	2,280
2013-04-12	568	576	544	554	232,500	2,216
2013-04-11	590	592	548	568	382,900	2,272
2013-04-10	545	583	544	583	592,100	2,332
2013-04-09	527	547	518	544	290,200	2,176
2013-04-08	539	540	530	533	211,300	2,132
2013-04-05	551	559	535	539	295,900	2,156
2013-04-04	530	577	530	545	305,000	2,180
2013-04-03	533	570	533	548	342,200	2,192
2013-04-02	513	541	487	533	326,500	2,132
2013-04-01	550	578	502	510	586,700	2,040
2013-03-29	596	596	575	585	247,200	2,340
2013-03-28	576	598	575	593	366,700	2,372
2013-03-27	615	624	571	585	1,169,800	2,340
2013-03-26	535	614	529	586	2,657,600	2,344
2013-03-25	543	543	523	529	336,300	2,116
2013-03-22	563	565	523	524	566,000	2,096
2013-03-21	566	567	548	554	397,800	2,216
2013-03-19	560	573	559	562	285,100	2,248
2013-03-18	565	596	557	560	594,400	2,240
2013-03-15	560	648	546	567	2,020,300	2,268
2013-03-14	537	593	533	551	776,900	2,204
2013-03-13	536	555	521	535	320,400	2,140
2013-03-12	522	557	506	536	489,000	2,144
2013-03-11	555	564	510	525	824,200	2,100
2013-03-08	590	632	565	578	1,459,400	2,312
2013-03-07	670	708	602	607	5,504,600	2,428
2013-03-06	510	608	499	608	2,463,600	2,432
2013-03-05	514	520	498	508	559,500	2,032
2013-03-04	550	556	502	507	1,297,000	2,028
2013-03-01	540	554	525	537	1,352,600	2,148
2013-02-28	562	562	511	517	702,600	2,068
2013-02-27	538	583	530	552	1,709,200	2,208
2013-02-26	509	539	495	511	917,300	2,044
2013-02-25	482	539	469	539	2,082,500	2,156
2013-02-22	467	480	446	459	417,200	1,836
2013-02-21	435	474	423	474	418,000	1,896
2013-02-20	425	431	411	431	211,500	1,724
2013-02-19	437	438	426	426	109,500	1,704
2013-02-18	417	427	414	421	177,300	1,684
2013-02-15	460	460	416	434	353,900	1,736
2013-02-14	461	479	434	451	434,100	1,804
2013-02-13	444	458	426	437	552,300	1,748
2013-02-12	479	488	443	443	442,900	1,772
2013-02-08	485	505	471	488	353,300	1,952
2013-02-07	480	552	463	478	1,522,400	1,912
2013-02-06	492	500	477	483	277,700	1,932
2013-02-05	500	515	485	485	333,500	1,940
2013-02-04	515	515	473	492	610,800	1,968
2013-02-01	530	542	514	522	681,800	2,088
2013-01-31	550	550	508	512	579,100	2,048
2013-01-30	550	563	490	546	1,850,500	2,184
2013-01-29	640	665	580	580	1,708,500	2,320
2013-01-28	660	734	642	680	2,365,300	2,720
2013-01-25	675	678	630	640	1,125,700	2,560
2013-01-24	615	689	605	679	2,389,600	2,716
2013-01-23	559	640	543	622	2,710,100	2,488
2013-01-22	554	563	527	540	596,700	2,160
2013-01-21	555	599	546	554	1,258,200	2,216
2013-01-18	565	593	538	547	1,493,000	2,188
2013-01-17	680	706	612	615	2,645,600	2,460
2013-01-16	635	768	571	696	5,879,000	2,784
2013-01-15	668	668	630	668	1,362,800	2,672
2013-01-11	568	568	560	568	1,085,500	2,272
2013-01-10	456	488	450	488	1,605,500	1,952
2013-01-09	346	418	345	408	1,492,000	1,632
2013-01-08	338	342	321	338	316,100	1,352
2013-01-07	333	338	308	319	401,200	1,276
2013-01-04	305	323	299	315	356,100	1,260

分割・併合履歴： [2019-06-26]1株→0.25株