4582 シンバイオ製薬(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 233 | 237 | 228 | 232 | 1,130,200 | 928 |
| 2015-12-29 | 239 | 246 | 228 | 237 | 2,711,300 | 948 |
| 2015-12-28 | 299 | 302 | 234 | 245 | 12,604,500 | 980 |
| 2015-12-25 | 199 | 227 | 189 | 227 | 5,207,700 | 908 |
| 2015-12-24 | 187 | 189 | 177 | 177 | 729,200 | 708 |
| 2015-12-22 | 191 | 192 | 186 | 187 | 363,700 | 748 |
| 2015-12-21 | 195 | 195 | 189 | 190 | 316,500 | 760 |
| 2015-12-18 | 196 | 199 | 196 | 196 | 188,200 | 784 |
| 2015-12-17 | 196 | 198 | 195 | 196 | 371,100 | 784 |
| 2015-12-16 | 198 | 202 | 197 | 199 | 380,300 | 796 |
| 2015-12-15 | 198 | 199 | 194 | 196 | 343,300 | 784 |
| 2015-12-14 | 198 | 199 | 196 | 198 | 206,100 | 792 |
| 2015-12-11 | 201 | 201 | 199 | 200 | 190,600 | 800 |
| 2015-12-10 | 201 | 204 | 199 | 200 | 361,900 | 800 |
| 2015-12-09 | 202 | 203 | 200 | 201 | 185,000 | 804 |
| 2015-12-08 | 205 | 210 | 200 | 201 | 520,700 | 804 |
| 2015-12-07 | 215 | 215 | 203 | 203 | 674,500 | 812 |
| 2015-12-04 | 201 | 202 | 200 | 201 | 243,600 | 804 |
| 2015-12-03 | 204 | 207 | 203 | 204 | 198,700 | 816 |
| 2015-12-02 | 207 | 207 | 203 | 205 | 304,400 | 820 |
| 2015-12-01 | 203 | 205 | 202 | 204 | 173,600 | 816 |
| 2015-11-30 | 200 | 203 | 200 | 201 | 127,400 | 804 |
| 2015-11-27 | 203 | 205 | 201 | 202 | 190,400 | 808 |
| 2015-11-26 | 207 | 209 | 201 | 205 | 360,600 | 820 |
| 2015-11-25 | 203 | 207 | 201 | 204 | 346,700 | 816 |
| 2015-11-24 | 205 | 222 | 200 | 200 | 1,037,700 | 800 |
| 2015-11-20 | 200 | 209 | 199 | 205 | 174,900 | 820 |
| 2015-11-19 | 198 | 208 | 195 | 201 | 284,700 | 804 |
| 2015-11-18 | 192 | 198 | 192 | 198 | 106,200 | 792 |
| 2015-11-17 | 194 | 196 | 191 | 192 | 128,100 | 768 |
| 2015-11-16 | 190 | 197 | 190 | 192 | 169,000 | 768 |
| 2015-11-13 | 199 | 200 | 198 | 199 | 69,900 | 796 |
| 2015-11-12 | 202 | 203 | 200 | 200 | 84,600 | 800 |
| 2015-11-11 | 200 | 202 | 198 | 200 | 109,700 | 800 |
| 2015-11-10 | 198 | 202 | 197 | 200 | 83,200 | 800 |
| 2015-11-09 | 191 | 204 | 191 | 202 | 316,600 | 808 |
| 2015-11-06 | 200 | 205 | 200 | 203 | 70,400 | 812 |
| 2015-11-05 | 203 | 203 | 200 | 201 | 198,600 | 804 |
| 2015-11-04 | 210 | 210 | 202 | 204 | 125,400 | 816 |
| 2015-11-02 | 211 | 212 | 208 | 209 | 98,200 | 836 |
| 2015-10-30 | 213 | 229 | 210 | 211 | 389,000 | 844 |
| 2015-10-29 | 217 | 218 | 214 | 214 | 61,500 | 856 |
| 2015-10-28 | 218 | 220 | 215 | 215 | 63,800 | 860 |
| 2015-10-27 | 213 | 219 | 212 | 216 | 134,100 | 864 |
| 2015-10-26 | 214 | 217 | 213 | 213 | 130,200 | 852 |
| 2015-10-23 | 217 | 217 | 212 | 214 | 129,700 | 856 |
| 2015-10-22 | 216 | 217 | 211 | 213 | 113,500 | 852 |
| 2015-10-21 | 213 | 219 | 211 | 214 | 131,400 | 856 |
| 2015-10-20 | 222 | 223 | 211 | 215 | 418,300 | 860 |
| 2015-10-19 | 223 | 261 | 219 | 222 | 3,369,600 | 888 |
| 2015-10-16 | 225 | 225 | 222 | 223 | 55,000 | 892 |
| 2015-10-15 | 222 | 226 | 222 | 223 | 50,900 | 892 |
| 2015-10-14 | 226 | 227 | 222 | 223 | 87,600 | 892 |
| 2015-10-13 | 229 | 229 | 224 | 224 | 119,800 | 896 |
| 2015-10-09 | 221 | 227 | 221 | 226 | 128,400 | 904 |
| 2015-10-08 | 225 | 226 | 221 | 222 | 108,100 | 888 |
| 2015-10-07 | 226 | 228 | 221 | 225 | 126,800 | 900 |
| 2015-10-06 | 229 | 229 | 223 | 223 | 135,300 | 892 |
| 2015-10-05 | 231 | 233 | 221 | 223 | 400,500 | 892 |
| 2015-10-02 | 215 | 217 | 212 | 216 | 54,300 | 864 |
| 2015-10-01 | 211 | 216 | 209 | 213 | 39,800 | 852 |
| 2015-09-30 | 208 | 211 | 203 | 211 | 61,700 | 844 |
| 2015-09-29 | 213 | 213 | 204 | 207 | 57,800 | 828 |
| 2015-09-28 | 218 | 218 | 213 | 214 | 25,000 | 856 |
| 2015-09-25 | 214 | 216 | 211 | 215 | 53,100 | 860 |
| 2015-09-24 | 215 | 218 | 211 | 212 | 88,600 | 848 |
| 2015-09-18 | 223 | 226 | 219 | 222 | 40,200 | 888 |
| 2015-09-17 | 221 | 226 | 221 | 223 | 35,400 | 892 |
| 2015-09-16 | 227 | 227 | 220 | 221 | 54,600 | 884 |
| 2015-09-15 | 225 | 227 | 222 | 222 | 29,800 | 888 |
| 2015-09-14 | 238 | 238 | 222 | 223 | 85,500 | 892 |
| 2015-09-11 | 228 | 234 | 227 | 231 | 109,700 | 924 |
| 2015-09-10 | 213 | 222 | 211 | 222 | 92,700 | 888 |
| 2015-09-09 | 212 | 221 | 210 | 219 | 121,800 | 876 |
| 2015-09-08 | 209 | 211 | 201 | 204 | 94,100 | 816 |
| 2015-09-07 | 205 | 215 | 201 | 206 | 131,700 | 824 |
| 2015-09-04 | 223 | 226 | 206 | 211 | 149,600 | 844 |
| 2015-09-03 | 226 | 231 | 221 | 223 | 118,200 | 892 |
| 2015-09-02 | 216 | 224 | 210 | 222 | 133,100 | 888 |
| 2015-09-01 | 238 | 238 | 221 | 221 | 234,200 | 884 |
| 2015-08-31 | 235 | 239 | 231 | 239 | 172,700 | 956 |
| 2015-08-28 | 222 | 243 | 222 | 237 | 433,600 | 948 |
| 2015-08-27 | 225 | 228 | 221 | 222 | 195,000 | 888 |
| 2015-08-26 | 208 | 214 | 201 | 213 | 230,800 | 852 |
| 2015-08-25 | 183 | 214 | 171 | 195 | 632,400 | 780 |
| 2015-08-24 | 225 | 232 | 205 | 206 | 514,700 | 824 |
| 2015-08-21 | 251 | 252 | 241 | 241 | 409,100 | 964 |
| 2015-08-20 | 258 | 262 | 256 | 257 | 133,500 | 1,028 |
| 2015-08-19 | 267 | 267 | 259 | 261 | 146,200 | 1,044 |
| 2015-08-18 | 270 | 277 | 266 | 269 | 261,000 | 1,076 |
| 2015-08-17 | 256 | 296 | 255 | 264 | 2,459,000 | 1,056 |
| 2015-08-14 | 257 | 259 | 256 | 256 | 75,300 | 1,024 |
| 2015-08-13 | 259 | 261 | 257 | 259 | 109,400 | 1,036 |
| 2015-08-12 | 265 | 266 | 260 | 261 | 115,500 | 1,044 |
| 2015-08-11 | 262 | 265 | 262 | 265 | 58,300 | 1,060 |
| 2015-08-10 | 267 | 268 | 261 | 264 | 173,300 | 1,056 |
| 2015-08-07 | 267 | 270 | 267 | 267 | 56,100 | 1,068 |
| 2015-08-06 | 265 | 271 | 264 | 267 | 123,800 | 1,068 |
| 2015-08-05 | 268 | 269 | 264 | 268 | 157,700 | 1,072 |
| 2015-08-04 | 271 | 273 | 269 | 269 | 74,300 | 1,076 |
| 2015-08-03 | 277 | 279 | 270 | 272 | 178,100 | 1,088 |
| 2015-07-31 | 279 | 283 | 276 | 278 | 97,400 | 1,112 |
| 2015-07-30 | 281 | 281 | 277 | 280 | 100,100 | 1,120 |
| 2015-07-29 | 287 | 287 | 280 | 280 | 80,500 | 1,120 |
| 2015-07-28 | 279 | 283 | 275 | 281 | 93,000 | 1,124 |
| 2015-07-27 | 284 | 289 | 283 | 283 | 96,000 | 1,132 |
| 2015-07-24 | 291 | 293 | 285 | 286 | 180,500 | 1,144 |
| 2015-07-23 | 293 | 295 | 287 | 291 | 162,500 | 1,164 |
| 2015-07-22 | 283 | 304 | 283 | 292 | 547,200 | 1,168 |
| 2015-07-21 | 286 | 288 | 282 | 282 | 86,800 | 1,128 |
| 2015-07-17 | 285 | 286 | 282 | 286 | 80,700 | 1,144 |
| 2015-07-16 | 284 | 285 | 278 | 284 | 120,400 | 1,136 |
| 2015-07-15 | 279 | 285 | 279 | 284 | 115,700 | 1,136 |
| 2015-07-14 | 272 | 280 | 269 | 279 | 141,300 | 1,116 |
| 2015-07-13 | 267 | 273 | 265 | 268 | 101,500 | 1,072 |
| 2015-07-10 | 267 | 272 | 263 | 263 | 176,600 | 1,052 |
| 2015-07-09 | 263 | 272 | 249 | 270 | 400,400 | 1,080 |
| 2015-07-08 | 285 | 287 | 271 | 274 | 331,900 | 1,096 |
| 2015-07-07 | 290 | 292 | 285 | 285 | 147,200 | 1,140 |
| 2015-07-06 | 291 | 294 | 289 | 290 | 147,700 | 1,160 |
| 2015-07-03 | 299 | 299 | 295 | 295 | 155,800 | 1,180 |
| 2015-07-02 | 300 | 302 | 297 | 299 | 232,100 | 1,196 |
| 2015-07-01 | 305 | 306 | 296 | 304 | 358,400 | 1,216 |
| 2015-06-30 | 297 | 307 | 295 | 305 | 729,800 | 1,220 |
| 2015-06-29 | 290 | 310 | 279 | 293 | 1,484,400 | 1,172 |
| 2015-06-26 | 290 | 340 | 288 | 292 | 2,946,000 | 1,168 |
| 2015-06-25 | 293 | 293 | 286 | 289 | 118,400 | 1,156 |
| 2015-06-24 | 290 | 294 | 289 | 292 | 55,000 | 1,168 |
| 2015-06-23 | 292 | 297 | 290 | 290 | 94,100 | 1,160 |
| 2015-06-22 | 289 | 293 | 288 | 291 | 65,200 | 1,164 |
| 2015-06-19 | 289 | 290 | 288 | 289 | 59,700 | 1,156 |
| 2015-06-18 | 290 | 292 | 288 | 288 | 68,200 | 1,152 |
| 2015-06-17 | 293 | 293 | 289 | 290 | 33,500 | 1,160 |
| 2015-06-16 | 291 | 293 | 289 | 293 | 89,100 | 1,172 |
| 2015-06-15 | 292 | 296 | 292 | 293 | 57,900 | 1,172 |
| 2015-06-12 | 300 | 300 | 286 | 297 | 138,100 | 1,188 |
| 2015-06-11 | 295 | 300 | 285 | 300 | 197,800 | 1,200 |
| 2015-06-10 | 292 | 295 | 291 | 294 | 54,400 | 1,176 |
| 2015-06-09 | 295 | 296 | 293 | 293 | 62,000 | 1,172 |
| 2015-06-08 | 294 | 298 | 294 | 296 | 69,500 | 1,184 |
| 2015-06-05 | 295 | 296 | 294 | 295 | 69,600 | 1,180 |
| 2015-06-04 | 297 | 299 | 295 | 295 | 96,200 | 1,180 |
| 2015-06-03 | 297 | 301 | 295 | 299 | 116,400 | 1,196 |
| 2015-06-02 | 300 | 303 | 297 | 299 | 101,400 | 1,196 |
| 2015-06-01 | 295 | 306 | 294 | 300 | 167,500 | 1,200 |
| 2015-05-29 | 289 | 293 | 287 | 290 | 137,900 | 1,160 |
| 2015-05-28 | 290 | 293 | 284 | 289 | 163,400 | 1,156 |
| 2015-05-27 | 288 | 293 | 288 | 290 | 146,700 | 1,160 |
| 2015-05-26 | 292 | 296 | 289 | 293 | 217,100 | 1,172 |
| 2015-05-25 | 308 | 308 | 299 | 300 | 176,100 | 1,200 |
| 2015-05-22 | 300 | 310 | 298 | 302 | 220,100 | 1,208 |
| 2015-05-21 | 292 | 304 | 291 | 297 | 228,400 | 1,188 |
| 2015-05-20 | 294 | 295 | 288 | 292 | 149,800 | 1,168 |
| 2015-05-19 | 286 | 294 | 280 | 294 | 149,400 | 1,176 |
| 2015-05-18 | 288 | 290 | 277 | 286 | 186,600 | 1,144 |
| 2015-05-15 | 294 | 294 | 288 | 288 | 120,000 | 1,152 |
| 2015-05-14 | 300 | 300 | 294 | 295 | 66,800 | 1,180 |
| 2015-05-13 | 296 | 300 | 295 | 298 | 126,200 | 1,192 |
| 2015-05-12 | 300 | 300 | 290 | 292 | 128,700 | 1,168 |
| 2015-05-11 | 306 | 306 | 295 | 295 | 186,800 | 1,180 |
| 2015-05-08 | 274 | 336 | 274 | 306 | 1,130,100 | 1,224 |
| 2015-05-07 | 285 | 285 | 274 | 274 | 153,300 | 1,096 |
| 2015-05-01 | 290 | 291 | 282 | 282 | 251,300 | 1,128 |
| 2015-04-30 | 298 | 299 | 293 | 293 | 106,100 | 1,172 |
| 2015-04-28 | 300 | 301 | 297 | 297 | 115,000 | 1,188 |
| 2015-04-27 | 304 | 304 | 300 | 301 | 42,300 | 1,204 |
| 2015-04-24 | 303 | 305 | 300 | 304 | 57,000 | 1,216 |
| 2015-04-23 | 304 | 306 | 303 | 303 | 55,500 | 1,212 |
| 2015-04-22 | 306 | 309 | 303 | 305 | 75,200 | 1,220 |
| 2015-04-21 | 306 | 310 | 303 | 308 | 98,500 | 1,232 |
| 2015-04-20 | 309 | 312 | 305 | 305 | 70,300 | 1,220 |
| 2015-04-17 | 312 | 312 | 307 | 308 | 102,100 | 1,232 |
| 2015-04-16 | 310 | 314 | 310 | 312 | 39,600 | 1,248 |
| 2015-04-15 | 311 | 314 | 306 | 313 | 159,700 | 1,252 |
| 2015-04-14 | 304 | 319 | 304 | 313 | 240,100 | 1,252 |
| 2015-04-13 | 304 | 310 | 303 | 306 | 90,000 | 1,224 |
| 2015-04-10 | 313 | 313 | 305 | 307 | 120,200 | 1,228 |
| 2015-04-09 | 316 | 316 | 307 | 311 | 169,100 | 1,244 |
| 2015-04-08 | 300 | 315 | 300 | 314 | 215,500 | 1,256 |
| 2015-04-07 | 300 | 303 | 298 | 303 | 137,500 | 1,212 |
| 2015-04-06 | 305 | 305 | 298 | 299 | 77,200 | 1,196 |
| 2015-04-03 | 303 | 303 | 296 | 297 | 117,100 | 1,188 |
| 2015-04-02 | 303 | 303 | 300 | 301 | 84,500 | 1,204 |
| 2015-04-01 | 304 | 304 | 298 | 303 | 71,700 | 1,212 |
| 2015-03-31 | 298 | 303 | 298 | 302 | 103,200 | 1,208 |
| 2015-03-30 | 300 | 303 | 296 | 301 | 115,200 | 1,204 |
| 2015-03-27 | 303 | 307 | 296 | 300 | 280,500 | 1,200 |
| 2015-03-26 | 310 | 311 | 307 | 307 | 80,500 | 1,228 |
| 2015-03-25 | 314 | 315 | 310 | 311 | 122,500 | 1,244 |
| 2015-03-24 | 316 | 316 | 311 | 311 | 77,900 | 1,244 |
| 2015-03-23 | 318 | 320 | 311 | 313 | 96,700 | 1,252 |
| 2015-03-20 | 310 | 318 | 308 | 316 | 171,000 | 1,264 |
| 2015-03-19 | 314 | 314 | 309 | 312 | 144,400 | 1,248 |
| 2015-03-18 | 313 | 315 | 310 | 315 | 158,400 | 1,260 |
| 2015-03-17 | 316 | 319 | 313 | 315 | 194,000 | 1,260 |
| 2015-03-16 | 321 | 322 | 315 | 317 | 370,800 | 1,268 |
| 2015-03-13 | 320 | 324 | 319 | 323 | 134,400 | 1,292 |
| 2015-03-12 | 320 | 322 | 318 | 320 | 156,600 | 1,280 |
| 2015-03-11 | 317 | 322 | 316 | 321 | 114,100 | 1,284 |
| 2015-03-10 | 319 | 323 | 318 | 319 | 131,200 | 1,276 |
| 2015-03-09 | 316 | 326 | 315 | 321 | 180,900 | 1,284 |
| 2015-03-06 | 321 | 328 | 316 | 316 | 526,500 | 1,264 |
| 2015-03-05 | 324 | 336 | 321 | 323 | 261,900 | 1,292 |
| 2015-03-04 | 325 | 330 | 320 | 330 | 202,900 | 1,320 |
| 2015-03-03 | 340 | 340 | 327 | 328 | 239,200 | 1,312 |
| 2015-03-02 | 333 | 337 | 331 | 337 | 147,000 | 1,348 |
| 2015-02-27 | 335 | 337 | 333 | 336 | 235,100 | 1,344 |
| 2015-02-26 | 341 | 345 | 337 | 338 | 242,800 | 1,352 |
| 2015-02-25 | 353 | 367 | 343 | 344 | 496,800 | 1,376 |
| 2015-02-24 | 351 | 354 | 341 | 348 | 375,500 | 1,392 |
| 2015-02-23 | 380 | 384 | 355 | 357 | 1,063,500 | 1,428 |
| 2015-02-20 | 339 | 371 | 335 | 366 | 2,046,300 | 1,464 |
| 2015-02-19 | 335 | 344 | 332 | 341 | 454,600 | 1,364 |
| 2015-02-18 | 330 | 334 | 326 | 327 | 139,700 | 1,308 |
| 2015-02-17 | 317 | 332 | 316 | 327 | 345,100 | 1,308 |
| 2015-02-16 | 316 | 322 | 315 | 316 | 223,200 | 1,264 |
| 2015-02-13 | 323 | 325 | 316 | 318 | 259,800 | 1,272 |
| 2015-02-12 | 321 | 325 | 316 | 323 | 417,700 | 1,292 |
| 2015-02-10 | 340 | 349 | 332 | 334 | 221,200 | 1,336 |
| 2015-02-09 | 329 | 339 | 329 | 336 | 88,400 | 1,344 |
| 2015-02-06 | 324 | 329 | 321 | 329 | 101,200 | 1,316 |
| 2015-02-05 | 324 | 325 | 320 | 322 | 80,200 | 1,288 |
| 2015-02-04 | 325 | 328 | 321 | 322 | 149,400 | 1,288 |
| 2015-02-03 | 335 | 337 | 319 | 320 | 412,900 | 1,280 |
| 2015-02-02 | 335 | 343 | 331 | 336 | 244,000 | 1,344 |
| 2015-01-30 | 339 | 344 | 334 | 334 | 265,300 | 1,336 |
| 2015-01-29 | 349 | 350 | 341 | 341 | 317,300 | 1,364 |
| 2015-01-28 | 358 | 362 | 350 | 353 | 326,900 | 1,412 |
| 2015-01-27 | 372 | 372 | 360 | 361 | 340,400 | 1,444 |
| 2015-01-26 | 360 | 375 | 357 | 370 | 593,900 | 1,480 |
| 2015-01-23 | 357 | 361 | 348 | 359 | 292,400 | 1,436 |
| 2015-01-22 | 358 | 363 | 351 | 359 | 284,600 | 1,436 |
| 2015-01-21 | 380 | 382 | 354 | 358 | 609,300 | 1,432 |
| 2015-01-20 | 386 | 389 | 375 | 378 | 506,600 | 1,512 |
| 2015-01-19 | 370 | 388 | 367 | 383 | 933,600 | 1,532 |
| 2015-01-16 | 356 | 365 | 350 | 364 | 255,900 | 1,456 |
| 2015-01-15 | 345 | 362 | 334 | 359 | 493,300 | 1,436 |
| 2015-01-14 | 364 | 378 | 340 | 342 | 979,500 | 1,368 |
| 2015-01-13 | 343 | 408 | 339 | 367 | 4,218,400 | 1,468 |
| 2015-01-09 | 370 | 371 | 341 | 344 | 750,800 | 1,376 |
| 2015-01-08 | 345 | 374 | 342 | 374 | 1,128,900 | 1,496 |
| 2015-01-07 | 346 | 349 | 333 | 337 | 201,200 | 1,348 |
| 2015-01-06 | 355 | 362 | 348 | 351 | 272,100 | 1,404 |
| 2015-01-05 | 357 | 364 | 357 | 360 | 176,000 | 1,440 |
分割・併合履歴 ： [2019-06-26]1株→0.25株