4582 シンバイオ製薬(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	242	247	241	244	404,100	976
2016-12-29	243	244	240	241	434,500	964
2016-12-28	245	248	242	245	502,100	980
2016-12-27	240	245	238	243	694,200	972
2016-12-26	238	242	236	240	625,400	960
2016-12-22	245	246	239	240	927,900	960
2016-12-21	250	253	245	246	1,234,800	984
2016-12-20	271	273	252	253	3,262,100	1,012
2016-12-19	261	267	260	265	1,111,200	1,060
2016-12-16	258	263	255	262	939,500	1,048
2016-12-15	257	259	254	259	661,300	1,036
2016-12-14	257	260	253	256	414,000	1,024
2016-12-13	253	258	253	257	471,500	1,028
2016-12-12	260	260	253	258	518,800	1,032
2016-12-09	253	258	252	258	470,000	1,032
2016-12-08	260	261	253	255	611,800	1,020
2016-12-07	259	264	256	262	1,016,700	1,048
2016-12-06	254	258	249	256	1,074,300	1,024
2016-12-05	245	251	241	246	450,300	984
2016-12-02	253	257	246	247	571,500	988
2016-12-01	250	261	248	252	1,189,600	1,008
2016-11-30	245	251	245	248	704,300	992
2016-11-29	243	247	239	246	826,700	984
2016-11-28	248	250	239	241	1,474,500	964
2016-11-25	260	278	255	255	4,502,200	1,020
2016-11-24	255	262	250	258	1,900,200	1,032
2016-11-22	247	253	245	252	895,900	1,008
2016-11-21	243	246	241	246	419,300	984
2016-11-18	249	252	241	243	987,400	972
2016-11-17	240	253	237	249	1,432,800	996
2016-11-16	230	242	230	239	1,015,300	956
2016-11-15	226	229	223	229	361,300	916
2016-11-14	223	231	220	227	459,900	908
2016-11-11	226	231	224	229	528,800	916
2016-11-10	218	227	218	222	648,200	888
2016-11-09	223	225	205	211	1,300,800	844
2016-11-08	225	228	223	223	207,200	892
2016-11-07	223	226	222	224	345,500	896
2016-11-04	227	227	221	221	674,100	884
2016-11-02	232	233	227	228	615,900	912
2016-11-01	235	236	231	232	472,800	928
2016-10-31	234	240	234	236	470,600	944
2016-10-28	231	234	230	233	323,200	932
2016-10-27	231	233	230	231	314,900	924
2016-10-26	232	234	230	231	394,600	924
2016-10-25	236	238	230	232	918,000	928
2016-10-24	238	238	235	238	606,400	952
2016-10-21	238	243	237	239	715,500	956
2016-10-20	240	242	237	238	684,400	952
2016-10-19	245	248	242	242	808,800	968
2016-10-17	235	244	235	242	837,800	968
2016-10-13	242	243	236	236	1,069,700	944
2016-10-12	241	245	240	241	1,009,100	964
2016-10-11	252	253	243	244	1,541,500	976
2016-10-07	258	258	251	252	1,800,500	1,008
2016-10-06	259	260	253	255	3,988,200	1,020
2016-10-05	273	279	269	275	2,885,300	1,100
2016-10-04	302	303	276	278	5,676,300	1,112
2016-10-03	305	308	284	289	4,197,200	1,156
2016-09-30	293	309	288	298	5,138,500	1,192
2016-09-29	319	322	292	298	9,401,900	1,192
2016-09-28	345	350	298	305	13,913,200	1,220
2016-09-27	380	392	342	360	29,336,900	1,440
2016-09-26	369	396	360	368	33,329,000	1,472
2016-09-23	264	328	258	328	30,880,700	1,312
2016-09-21	241	250	231	248	1,013,800	992
2016-09-20	244	247	241	241	215,700	964
2016-09-16	243	247	238	244	279,800	976
2016-09-15	245	248	243	243	306,600	972
2016-09-14	253	253	246	248	437,200	992
2016-09-13	253	256	251	255	381,300	1,020
2016-09-12	252	255	248	251	768,600	1,004
2016-09-09	255	259	251	259	581,400	1,036
2016-09-08	251	258	250	251	400,100	1,004
2016-09-07	251	253	245	252	553,400	1,008
2016-09-06	257	258	251	253	625,600	1,012
2016-09-05	250	259	248	259	860,200	1,036
2016-09-02	241	249	241	249	548,800	996
2016-09-01	240	243	237	241	305,000	964
2016-08-31	242	243	237	240	650,700	960
2016-08-30	237	247	237	245	784,200	980
2016-08-29	252	255	236	237	1,986,700	948
2016-08-26	240	243	238	238	354,600	952
2016-08-25	239	242	235	237	311,500	948
2016-08-24	242	244	237	239	250,200	956
2016-08-23	238	248	238	244	542,100	976
2016-08-22	240	243	236	238	264,400	952
2016-08-19	230	239	228	239	302,800	956
2016-08-18	227	229	226	228	221,000	912
2016-08-17	232	233	229	230	358,900	920
2016-08-16	237	239	233	235	480,400	940
2016-08-15	239	243	237	240	215,200	960
2016-08-12	244	245	240	243	262,100	972
2016-08-10	239	247	238	243	309,600	972
2016-08-09	239	242	235	242	526,700	968
2016-08-08	264	267	241	243	2,695,300	972
2016-08-05	236	244	235	240	876,700	960
2016-08-04	227	233	223	233	377,000	932
2016-08-03	231	231	224	224	340,000	896
2016-08-02	241	241	233	234	443,800	936
2016-08-01	227	239	226	238	649,500	952
2016-07-29	222	227	213	227	518,500	908
2016-07-28	227	229	223	224	345,200	896
2016-07-27	227	231	226	228	255,000	912
2016-07-26	227	231	226	228	287,400	912
2016-07-25	227	231	223	227	348,400	908
2016-07-22	224	229	221	227	338,200	908
2016-07-21	226	227	222	227	518,600	908
2016-07-20	234	239	226	226	599,300	904
2016-07-19	232	239	231	237	390,300	948
2016-07-15	237	237	231	234	525,600	936
2016-07-14	235	242	235	237	439,000	948
2016-07-13	243	246	238	239	541,600	956
2016-07-12	240	244	238	242	620,100	968
2016-07-11	246	254	236	238	1,006,400	952
2016-07-08	233	246	232	238	881,800	952
2016-07-07	250	251	231	235	880,900	940
2016-07-06	256	256	244	251	950,700	1,004
2016-07-05	261	266	255	262	756,800	1,048
2016-07-04	248	263	248	260	1,040,400	1,040
2016-07-01	247	252	245	250	579,100	1,000
2016-06-30	242	254	241	247	909,200	988
2016-06-29	239	242	235	238	515,600	952
2016-06-28	223	240	223	237	571,500	948
2016-06-27	227	237	222	234	1,020,200	936
2016-06-24	249	252	197	219	2,216,700	876
2016-06-23	244	251	239	247	471,300	988
2016-06-22	250	252	241	242	567,500	968
2016-06-21	254	261	250	251	731,300	1,004
2016-06-20	250	263	249	257	818,000	1,028
2016-06-17	252	257	245	248	927,800	992
2016-06-16	271	275	243	245	2,031,600	980
2016-06-15	275	283	265	276	1,960,200	1,104
2016-06-14	308	309	278	287	5,636,300	1,148
2016-06-13	285	287	275	276	1,099,800	1,104
2016-06-10	296	297	288	291	1,154,700	1,164
2016-06-09	303	306	296	298	1,307,100	1,192
2016-06-08	312	318	302	306	2,101,100	1,224
2016-06-07	322	334	307	313	5,157,500	1,252
2016-06-06	311	319	303	306	2,734,500	1,224
2016-06-03	290	319	289	303	3,858,700	1,212
2016-06-02	289	294	279	282	809,600	1,128
2016-06-01	293	300	292	293	594,300	1,172
2016-05-31	308	312	297	299	2,177,300	1,196
2016-05-30	286	294	278	292	1,105,600	1,168
2016-05-27	287	290	281	287	691,000	1,148
2016-05-26	286	295	281	286	1,047,600	1,144
2016-05-25	292	294	281	286	1,604,300	1,144
2016-05-24	300	305	290	294	2,199,800	1,176
2016-05-23	314	327	305	310	3,434,200	1,240
2016-05-20	288	344	286	330	10,968,100	1,320
2016-05-19	286	290	274	279	1,263,300	1,116
2016-05-18	299	301	260	272	2,604,800	1,088
2016-05-17	289	316	287	299	2,868,400	1,196
2016-05-16	308	319	291	293	2,684,000	1,172
2016-05-13	326	328	306	307	2,093,300	1,228
2016-05-12	353	355	329	333	1,662,400	1,332
2016-05-11	359	395	342	347	4,432,300	1,388
2016-05-10	380	383	358	367	929,500	1,468
2016-05-09	382	392	367	377	1,947,300	1,508
2016-05-06	365	400	350	390	5,413,000	1,560
2016-05-02	316	382	304	343	4,866,600	1,372
2016-04-28	335	352	308	322	2,398,600	1,288
2016-04-27	345	357	327	340	3,534,700	1,360
2016-04-26	388	392	326	334	4,481,900	1,336
2016-04-25	418	436	365	392	5,302,100	1,568
2016-04-22	475	484	410	427	7,937,700	1,708
2016-04-21	518	534	463	509	15,119,900	2,036
2016-04-20	540	564	441	500	23,214,200	2,000
2016-04-19	452	484	444	484	6,939,800	1,936
2016-04-18	327	408	315	404	12,350,900	1,616
2016-04-15	273	350	273	328	12,798,800	1,312
2016-04-14	262	283	259	273	1,930,300	1,092
2016-04-13	257	273	250	255	1,746,900	1,020
2016-04-12	272	283	245	251	2,954,000	1,004
2016-04-11	240	290	234	284	7,163,800	1,136
2016-04-08	220	232	216	229	1,032,600	916
2016-04-07	210	222	207	220	474,800	880
2016-04-06	206	212	205	212	328,300	848
2016-04-05	219	221	208	211	446,700	844
2016-04-04	207	221	206	215	394,900	860
2016-04-01	217	218	208	210	369,100	840
2016-03-31	223	223	217	220	278,600	880
2016-03-30	214	222	211	220	530,600	880
2016-03-29	204	215	204	213	239,900	852
2016-03-28	208	210	204	208	208,200	832
2016-03-25	210	213	207	208	191,800	832
2016-03-24	208	211	207	209	240,800	836
2016-03-23	216	217	210	211	504,900	844
2016-03-22	227	229	218	219	413,200	876
2016-03-18	222	227	218	222	214,700	888
2016-03-17	233	237	218	224	751,500	896
2016-03-16	235	241	227	229	725,600	916
2016-03-15	219	238	218	238	1,053,600	952
2016-03-14	216	219	215	218	262,100	872
2016-03-11	223	225	213	215	1,072,100	860
2016-03-10	211	213	208	211	135,800	844
2016-03-09	211	216	207	209	319,800	836
2016-03-08	223	224	208	215	480,700	860
2016-03-07	212	221	210	221	428,000	884
2016-03-04	211	212	207	210	342,900	840
2016-03-03	202	212	202	209	364,900	836
2016-03-02	202	204	199	202	321,900	808
2016-03-01	194	199	194	198	155,900	792
2016-02-29	196	204	196	198	277,100	792
2016-02-26	196	198	193	195	163,600	780
2016-02-25	196	196	192	194	174,100	776
2016-02-24	194	196	191	193	185,500	772
2016-02-23	200	205	194	195	323,300	780
2016-02-22	191	205	191	197	421,200	788
2016-02-19	186	218	185	194	2,086,200	776
2016-02-18	185	190	184	185	472,400	740
2016-02-17	179	183	176	177	346,500	708
2016-02-16	173	185	173	176	355,700	704
2016-02-15	176	180	171	174	404,400	696
2016-02-12	176	186	170	170	775,600	680
2016-02-10	204	205	181	186	904,300	744
2016-02-09	212	225	196	198	2,972,900	792
2016-02-08	204	233	190	207	6,113,100	828
2016-02-05	186	195	181	184	818,600	736
2016-02-04	219	229	203	203	963,300	812
2016-02-03	217	245	216	226	5,307,100	904
2016-02-02	198	246	197	220	6,570,600	880
2016-02-01	190	201	189	196	375,000	784
2016-01-29	189	190	185	187	270,300	748
2016-01-28	190	193	188	188	262,900	752
2016-01-27	189	193	187	190	344,000	760
2016-01-26	181	188	180	184	337,300	736
2016-01-25	179	187	179	186	278,200	744
2016-01-22	180	184	168	181	439,200	724
2016-01-21	180	190	173	173	368,000	692
2016-01-20	190	190	178	181	332,100	724
2016-01-19	188	194	184	187	332,400	748
2016-01-18	176	200	175	193	500,200	772
2016-01-15	194	196	185	185	472,200	740
2016-01-14	200	200	188	194	542,700	776
2016-01-13	201	206	201	204	318,800	816
2016-01-12	216	217	200	201	492,400	804
2016-01-08	217	219	213	214	329,900	856
2016-01-07	216	227	214	218	616,000	872
2016-01-06	232	234	221	221	677,700	884
2016-01-05	239	242	231	232	901,600	928
2016-01-04	242	249	233	244	1,801,200	976

分割・併合履歴： [2019-06-26]1株→0.25株