4582 シンバイオ製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	358	363	348	357	452,300	1,428
2014-12-29	346	352	336	352	384,500	1,408
2014-12-26	312	337	312	330	352,500	1,320
2014-12-25	317	319	311	311	325,300	1,244
2014-12-24	326	330	315	317	223,500	1,268
2014-12-22	348	353	327	327	280,900	1,308
2014-12-19	333	343	326	343	419,800	1,372
2014-12-18	320	341	320	331	235,900	1,324
2014-12-17	310	328	310	322	200,800	1,288
2014-12-16	312	319	310	311	231,600	1,244
2014-12-15	328	338	315	315	257,500	1,260
2014-12-12	335	342	332	335	150,800	1,340
2014-12-11	329	339	325	337	191,400	1,348
2014-12-10	334	346	329	337	215,200	1,348
2014-12-09	340	349	337	340	291,300	1,360
2014-12-08	345	350	337	338	408,600	1,352
2014-12-05	351	357	346	352	360,600	1,408
2014-12-04	368	379	355	358	513,900	1,432
2014-12-03	389	397	363	367	728,200	1,468
2014-12-02	393	414	383	393	891,900	1,572
2014-12-01	387	396	360	392	1,017,400	1,568
2014-11-28	387	430	385	389	1,634,700	1,556
2014-11-27	410	426	383	392	2,695,000	1,568
2014-11-26	351	381	344	380	1,519,600	1,520
2014-11-25	339	382	336	353	1,981,300	1,412
2014-11-21	322	336	322	334	459,300	1,336
2014-11-20	329	347	317	327	715,200	1,308
2014-11-19	337	338	325	327	357,600	1,308
2014-11-18	317	335	316	335	494,200	1,340
2014-11-17	331	333	312	320	841,000	1,280
2014-11-14	300	302	297	299	126,400	1,196
2014-11-13	299	333	292	302	926,000	1,208
2014-11-12	307	307	299	299	88,300	1,196
2014-11-11	307	307	302	302	71,900	1,208
2014-11-10	307	310	303	305	109,400	1,220
2014-11-07	317	319	305	308	160,800	1,232
2014-11-06	306	340	304	310	1,186,500	1,240
2014-11-05	295	304	291	302	140,300	1,208
2014-11-04	293	299	286	296	172,300	1,184
2014-10-31	289	294	281	288	120,900	1,152
2014-10-30	297	303	285	290	143,600	1,160
2014-10-29	299	303	291	302	147,000	1,208
2014-10-28	304	310	298	299	133,100	1,196
2014-10-27	309	310	302	304	212,500	1,216
2014-10-24	295	302	291	302	225,200	1,208
2014-10-23	280	294	278	291	137,000	1,164
2014-10-22	275	282	270	280	112,900	1,120
2014-10-21	278	279	267	274	108,400	1,096
2014-10-20	270	279	270	276	106,600	1,104
2014-10-17	273	280	261	265	193,700	1,060
2014-10-16	261	284	261	271	284,000	1,084
2014-10-15	261	275	251	275	162,900	1,100
2014-10-14	251	264	251	260	95,500	1,040
2014-10-10	264	266	253	259	219,900	1,036
2014-10-09	275	279	268	269	162,600	1,076
2014-10-08	272	277	270	277	98,900	1,108
2014-10-07	289	292	280	280	143,700	1,120
2014-10-06	284	295	279	289	146,700	1,156
2014-10-03	268	288	268	284	156,100	1,136
2014-10-02	265	279	265	267	225,300	1,068
2014-10-01	302	303	277	278	299,000	1,112
2014-09-30	301	310	300	302	205,000	1,208
2014-09-29	307	310	299	304	300,100	1,216
2014-09-26	293	350	286	300	1,269,900	1,200
2014-09-25	292	296	290	291	123,400	1,164
2014-09-24	293	300	288	293	219,400	1,172
2014-09-22	291	307	290	300	329,500	1,200
2014-09-19	293	297	292	292	137,600	1,168
2014-09-18	300	304	292	295	215,000	1,180
2014-09-17	304	318	296	298	578,800	1,192
2014-09-16	348	369	312	312	1,337,700	1,248
2014-09-12	337	353	323	333	951,900	1,332
2014-09-11	302	361	300	339	2,547,000	1,356
2014-09-10	280	302	280	302	586,400	1,208
2014-09-09	284	285	277	282	105,700	1,128
2014-09-08	270	279	268	279	80,800	1,116
2014-09-05	273	273	267	268	63,700	1,072
2014-09-04	269	278	267	267	101,600	1,068
2014-09-03	268	272	267	270	115,200	1,080
2014-09-02	287	287	272	273	147,500	1,092
2014-09-01	275	284	272	281	87,600	1,124
2014-08-29	287	287	262	278	298,400	1,112
2014-08-28	286	300	285	286	334,700	1,144
2014-08-27	267	308	267	300	878,200	1,200
2014-08-26	260	271	260	266	178,100	1,064
2014-08-25	262	263	257	261	58,200	1,044
2014-08-22	265	266	257	257	89,300	1,028
2014-08-21	270	271	260	265	79,400	1,060
2014-08-20	265	270	263	265	73,200	1,060
2014-08-19	270	270	264	267	52,200	1,068
2014-08-18	272	272	264	267	42,100	1,068
2014-08-15	278	278	267	267	94,300	1,068
2014-08-14	267	273	261	266	205,800	1,064
2014-08-13	248	261	241	257	124,600	1,028
2014-08-12	241	248	240	241	49,900	964
2014-08-11	232	245	232	241	64,100	964
2014-08-08	238	238	230	231	79,800	924
2014-08-07	243	243	237	240	91,200	960
2014-08-06	247	250	241	242	58,900	968
2014-08-05	245	256	245	250	86,100	1,000
2014-08-04	248	250	245	248	38,800	992
2014-08-01	245	252	242	246	105,900	984
2014-07-31	258	260	250	250	128,000	1,000
2014-07-30	261	264	261	261	35,400	1,044
2014-07-29	262	268	262	264	53,100	1,056
2014-07-28	265	268	262	265	52,900	1,060
2014-07-25	268	274	264	265	92,400	1,060
2014-07-24	260	274	260	268	109,000	1,072
2014-07-23	263	266	254	266	84,800	1,064
2014-07-22	260	262	255	260	62,000	1,040
2014-07-18	256	260	252	257	65,000	1,028
2014-07-17	261	263	260	261	57,500	1,044
2014-07-16	269	269	262	264	39,200	1,056
2014-07-15	267	270	264	265	48,100	1,060
2014-07-14	260	266	260	266	35,500	1,064
2014-07-11	264	269	263	264	59,500	1,056
2014-07-10	276	279	265	272	125,000	1,088
2014-07-09	281	283	276	276	50,000	1,104
2014-07-08	285	287	279	281	61,300	1,124
2014-07-07	280	293	279	281	173,300	1,124
2014-07-04	278	281	275	278	82,500	1,112
2014-07-03	282	283	273	280	94,900	1,120
2014-07-02	288	289	283	283	78,900	1,132
2014-07-01	285	286	280	286	92,900	1,144
2014-06-30	274	285	272	285	80,900	1,140
2014-06-27	284	285	270	274	180,500	1,096
2014-06-26	284	291	282	288	91,300	1,152
2014-06-25	296	302	286	287	216,400	1,148
2014-06-24	283	299	283	295	155,200	1,180
2014-06-23	284	290	278	290	128,100	1,160
2014-06-20	303	303	284	287	246,200	1,148
2014-06-19	304	306	294	297	303,900	1,188
2014-06-18	292	295	282	288	216,400	1,152
2014-06-17	300	307	288	296	255,600	1,184
2014-06-16	308	314	291	301	635,800	1,204
2014-06-13	290	328	290	294	1,627,900	1,176
2014-06-12	250	319	248	297	2,042,300	1,188
2014-06-11	233	251	233	246	121,600	984
2014-06-10	245	245	233	236	86,700	944
2014-06-09	245	248	244	245	72,800	980
2014-06-06	244	246	240	245	71,600	980
2014-06-05	253	255	240	244	149,000	976
2014-06-04	264	264	255	258	111,700	1,032
2014-06-03	263	267	260	264	139,000	1,056
2014-06-02	260	262	255	261	160,400	1,044
2014-05-30	246	252	245	252	154,400	1,008
2014-05-29	233	247	233	242	173,700	968
2014-05-28	239	240	232	235	108,600	940
2014-05-27	223	242	220	237	407,400	948
2014-05-26	205	226	205	223	170,000	892
2014-05-23	213	214	206	213	68,600	852
2014-05-22	199	218	199	208	143,400	832
2014-05-21	196	202	196	199	89,100	796
2014-05-20	194	198	191	196	108,100	784
2014-05-19	215	216	198	198	174,400	792
2014-05-16	217	218	213	214	75,600	856
2014-05-15	212	221	210	221	140,900	884
2014-05-14	221	228	217	225	90,600	900
2014-05-13	219	227	219	220	113,700	880
2014-05-12	232	238	220	221	184,900	884
2014-05-09	237	237	231	234	60,900	936
2014-05-08	240	245	236	238	102,300	952
2014-05-07	239	242	235	242	126,100	968
2014-05-02	232	241	232	239	104,300	956
2014-05-01	233	241	231	234	170,600	936
2014-04-30	236	238	230	230	105,900	920
2014-04-28	241	241	233	236	119,100	944
2014-04-25	243	247	242	243	57,000	972
2014-04-24	246	248	242	242	68,000	968
2014-04-23	243	246	242	245	34,400	980
2014-04-22	248	249	242	242	75,300	968
2014-04-21	249	252	247	247	39,100	988
2014-04-18	248	251	246	248	65,900	992
2014-04-17	251	254	248	249	63,400	996
2014-04-16	244	250	244	248	111,300	992
2014-04-15	246	251	243	244	57,000	976
2014-04-14	242	249	241	243	75,700	972
2014-04-11	245	250	241	247	124,400	988
2014-04-10	258	264	251	252	93,300	1,008
2014-04-09	257	258	254	256	81,400	1,024
2014-04-08	256	261	256	258	66,700	1,032
2014-04-07	269	269	260	264	96,700	1,056
2014-04-04	277	279	271	273	112,000	1,092
2014-04-03	274	281	271	277	154,600	1,108
2014-04-02	261	274	260	273	155,400	1,092
2014-04-01	258	267	257	260	125,200	1,040
2014-03-31	274	280	252	262	471,200	1,048
2014-03-28	249	271	249	271	138,700	1,084
2014-03-27	251	255	241	253	141,400	1,012
2014-03-26	256	260	253	253	99,700	1,012
2014-03-25	262	264	259	259	89,100	1,036
2014-03-24	261	267	261	264	93,500	1,056
2014-03-20	275	275	264	264	127,800	1,056
2014-03-19	280	286	272	276	98,700	1,104
2014-03-18	280	286	278	281	58,400	1,124
2014-03-17	285	286	276	276	72,500	1,104
2014-03-14	290	290	282	284	91,400	1,136
2014-03-13	295	297	290	290	74,200	1,160
2014-03-12	305	307	297	297	80,500	1,188
2014-03-11	308	309	304	305	92,700	1,220
2014-03-10	305	309	301	307	111,000	1,228
2014-03-07	298	312	295	305	219,800	1,220
2014-03-06	290	295	287	293	61,500	1,172
2014-03-05	290	295	287	289	83,200	1,156
2014-03-04	282	290	282	285	58,100	1,140
2014-03-03	298	298	280	290	113,500	1,160
2014-02-28	298	299	295	298	48,300	1,192
2014-02-27	302	307	300	300	70,000	1,200
2014-02-26	310	318	302	303	129,900	1,212
2014-02-25	307	309	302	303	64,600	1,212
2014-02-24	304	309	299	308	85,500	1,232
2014-02-21	293	300	290	298	107,200	1,192
2014-02-20	303	316	290	293	293,200	1,172
2014-02-19	301	312	300	304	101,800	1,216
2014-02-18	300	302	291	302	63,000	1,208
2014-02-17	301	302	289	294	81,300	1,176
2014-02-14	307	310	288	293	172,200	1,172
2014-02-13	314	316	300	305	119,900	1,220
2014-02-12	318	320	311	316	125,400	1,264
2014-02-10	306	321	306	317	168,600	1,268
2014-02-07	308	320	303	303	189,600	1,212
2014-02-06	277	310	276	303	393,300	1,212
2014-02-05	299	302	283	293	296,000	1,172
2014-02-04	266	290	260	275	506,900	1,100
2014-02-03	328	331	312	314	278,300	1,256
2014-01-31	349	354	330	333	346,000	1,332
2014-01-30	364	372	345	349	947,400	1,396
2014-01-29	346	355	346	349	118,500	1,396
2014-01-28	351	356	343	343	136,600	1,372
2014-01-27	363	363	350	350	243,300	1,400
2014-01-24	372	372	366	369	143,400	1,476
2014-01-23	379	379	367	371	302,600	1,484
2014-01-22	356	379	356	372	317,000	1,488
2014-01-21	359	364	356	357	147,700	1,428
2014-01-20	365	369	333	356	355,400	1,424
2014-01-17	363	368	361	365	126,300	1,460
2014-01-16	370	373	361	365	189,900	1,460
2014-01-15	371	375	366	368	159,400	1,472
2014-01-14	370	372	365	366	122,900	1,464
2014-01-10	375	375	366	371	169,900	1,484
2014-01-09	367	373	364	369	146,200	1,476
2014-01-08	370	378	366	367	186,900	1,468
2014-01-07	379	382	364	364	331,600	1,456
2014-01-06	385	387	375	378	232,100	1,512

分割・併合履歴： [2019-06-26]1株→0.25株