4582 シンバイオ製薬(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	215	219	215	219	345,000	876
2017-12-28	218	220	216	216	340,300	864
2017-12-27	212	220	211	219	718,800	876
2017-12-26	214	215	211	212	1,522,000	848
2017-12-25	217	218	213	215	1,413,600	860
2017-12-22	216	219	216	217	653,200	868
2017-12-21	217	218	215	216	1,195,700	864
2017-12-20	215	219	215	218	896,800	872
2017-12-19	217	218	215	216	885,200	864
2017-12-18	220	220	216	217	1,063,600	868
2017-12-15	219	221	218	220	505,900	880
2017-12-14	218	221	218	219	604,200	876
2017-12-13	219	219	217	219	667,800	876
2017-12-12	219	220	218	220	486,900	880
2017-12-11	218	219	216	218	462,000	872
2017-12-08	218	220	217	217	398,800	868
2017-12-07	218	219	217	219	446,100	876
2017-12-06	219	221	216	218	763,300	872
2017-12-05	222	223	219	220	861,400	880
2017-12-04	224	226	223	223	479,600	892
2017-12-01	225	226	222	224	713,000	896
2017-11-30	225	228	224	226	481,000	904
2017-11-29	229	231	225	226	795,600	904
2017-11-28	230	232	226	230	1,368,800	920
2017-11-27	225	230	224	228	912,700	912
2017-11-24	225	227	225	225	227,800	900
2017-11-22	226	228	224	227	534,400	908
2017-11-21	222	228	222	226	699,200	904
2017-11-20	219	224	217	224	602,100	896
2017-11-17	222	224	220	223	581,300	892
2017-11-16	220	224	220	221	554,500	884
2017-11-15	220	223	218	221	813,900	884
2017-11-13	227	227	223	225	682,500	900
2017-11-10	226	229	224	229	450,500	916
2017-11-09	230	231	225	228	894,700	912
2017-11-08	232	232	229	231	494,400	924
2017-11-07	234	234	230	232	546,700	928
2017-11-06	231	234	231	233	793,700	932
2017-11-02	230	231	229	230	353,400	920
2017-11-01	232	232	229	230	326,500	920
2017-10-31	229	233	229	231	360,700	924
2017-10-30	230	234	229	229	664,000	916
2017-10-27	228	232	228	230	667,400	920
2017-10-26	231	233	227	229	815,800	916
2017-10-25	233	238	230	232	1,123,200	928
2017-10-24	231	235	228	234	871,500	936
2017-10-23	231	232	229	231	404,300	924
2017-10-20	228	232	228	230	373,400	920
2017-10-19	231	232	228	230	722,900	920
2017-10-18	229	232	229	232	291,400	928
2017-10-17	230	231	228	229	217,200	916
2017-10-16	231	231	229	231	372,000	924
2017-10-13	229	231	227	229	479,100	916
2017-10-12	230	234	229	230	425,100	920
2017-10-11	232	234	228	230	839,000	920
2017-10-10	233	235	230	232	625,300	928
2017-10-06	231	233	230	233	402,300	932
2017-10-05	233	235	231	232	729,600	928
2017-10-04	237	237	233	235	766,500	940
2017-10-03	240	241	234	236	1,298,700	944
2017-10-02	242	246	239	243	1,200,500	972
2017-09-29	240	242	238	239	801,100	956
2017-09-28	236	239	235	239	593,100	956
2017-09-27	236	238	233	234	917,100	936
2017-09-26	234	235	230	231	598,900	924
2017-09-25	238	239	235	236	774,400	944
2017-09-22	238	238	232	238	914,200	952
2017-09-21	240	244	235	238	2,004,400	952
2017-09-20	235	239	233	234	707,200	936
2017-09-19	236	236	233	235	565,600	940
2017-09-15	227	234	226	234	453,200	936
2017-09-14	231	232	227	227	558,200	908
2017-09-13	234	235	230	230	497,100	920
2017-09-12	235	236	233	233	524,500	932
2017-09-11	232	233	229	233	402,800	932
2017-09-08	226	229	224	226	438,500	904
2017-09-07	232	232	225	226	310,400	904
2017-09-06	218	231	217	229	781,700	916
2017-09-05	236	236	223	225	1,613,000	900
2017-09-04	245	246	236	236	1,300,500	944
2017-09-01	265	266	245	247	2,748,900	988
2017-08-31	242	255	240	254	1,565,700	1,016
2017-08-30	242	245	236	239	598,700	956
2017-08-29	237	242	237	241	271,100	964
2017-08-28	241	248	239	240	592,700	960
2017-08-25	243	245	239	241	474,700	964
2017-08-24	239	245	239	243	619,300	972
2017-08-23	235	240	233	238	522,700	952
2017-08-22	235	240	235	236	261,700	944
2017-08-21	234	238	234	235	252,100	940
2017-08-18	233	240	231	236	441,700	944
2017-08-17	233	239	233	238	393,400	952
2017-08-16	226	237	226	234	477,200	936
2017-08-15	228	230	224	229	440,800	916
2017-08-14	221	229	214	226	1,007,300	904
2017-08-10	233	233	226	226	1,109,500	904
2017-08-09	243	243	235	238	563,900	952
2017-08-08	235	240	235	238	485,100	952
2017-08-07	239	240	235	235	648,900	940
2017-08-04	237	244	235	240	980,500	960
2017-08-03	250	250	242	249	631,500	996
2017-08-02	240	249	240	246	541,200	984
2017-08-01	246	247	237	240	1,230,000	960
2017-07-31	254	254	247	248	826,100	992
2017-07-28	260	262	252	254	1,099,300	1,016
2017-07-27	267	267	259	260	1,181,000	1,040
2017-07-26	256	285	255	267	6,671,700	1,068
2017-07-25	258	258	254	255	471,200	1,020
2017-07-24	253	257	252	257	550,500	1,028
2017-07-21	251	255	251	253	370,000	1,012
2017-07-20	253	255	251	251	471,900	1,004
2017-07-19	249	256	246	253	568,800	1,012
2017-07-18	256	256	249	250	746,700	1,000
2017-07-14	257	258	251	254	837,500	1,016
2017-07-13	268	269	256	257	2,438,200	1,028
2017-07-12	261	263	253	255	1,266,300	1,020
2017-07-11	246	269	244	262	4,619,900	1,048
2017-07-10	245	251	242	245	847,600	980
2017-07-07	244	246	239	244	1,336,800	976
2017-07-06	251	254	241	244	1,654,300	976
2017-07-05	259	261	249	252	1,581,100	1,008
2017-07-04	263	270	256	262	1,646,200	1,048
2017-07-03	272	272	264	268	1,885,400	1,072
2017-06-30	258	264	257	263	1,519,300	1,052
2017-06-29	261	268	256	264	2,178,500	1,056
2017-06-28	273	277	258	259	4,495,800	1,036
2017-06-27	285	285	274	278	2,585,600	1,112
2017-06-26	287	296	277	284	4,809,600	1,136
2017-06-23	304	310	264	281	11,502,900	1,124
2017-06-22	290	298	282	287	4,019,500	1,148
2017-06-21	280	304	272	294	12,992,800	1,176
2017-06-20	312	335	280	286	33,040,200	1,144
2017-06-19	277	331	266	311	40,071,200	1,244
2017-06-16	237	289	233	275	11,573,800	1,100
2017-06-15	246	250	236	238	3,243,200	952
2017-06-14	249	267	243	252	5,636,800	1,008
2017-06-13	272	278	242	247	11,650,500	988
2017-06-12	244	308	243	263	36,658,800	1,052
2017-06-09	219	234	219	233	914,500	932
2017-06-08	226	227	220	220	720,600	880
2017-06-07	218	228	218	225	728,900	900
2017-06-06	217	221	215	219	460,500	876
2017-06-05	216	220	216	218	118,700	872
2017-06-02	218	220	215	218	218,700	872
2017-06-01	215	218	215	216	167,200	864
2017-05-31	219	220	215	215	291,300	860
2017-05-30	223	224	218	219	353,200	876
2017-05-29	225	226	221	223	417,900	892
2017-05-26	224	225	221	223	303,300	892
2017-05-25	225	225	221	222	528,400	888
2017-05-24	215	228	215	226	1,224,600	904
2017-05-23	212	217	210	214	358,400	856
2017-05-22	211	213	210	211	192,400	844
2017-05-19	211	212	209	211	225,300	844
2017-05-18	208	211	208	211	244,100	844
2017-05-17	208	212	208	212	328,900	848
2017-05-16	207	211	207	208	337,000	832
2017-05-15	210	211	206	208	498,400	832
2017-05-12	220	220	212	212	743,000	848
2017-05-11	222	223	220	223	287,200	892
2017-05-10	219	221	217	220	245,600	880
2017-05-09	220	223	219	219	284,900	876
2017-05-08	222	222	219	220	321,800	880
2017-05-02	217	221	216	221	241,500	884
2017-05-01	221	222	217	217	351,700	868
2017-04-28	217	221	216	217	340,700	868
2017-04-27	212	216	210	216	271,800	864
2017-04-26	208	212	208	211	196,200	844
2017-04-25	206	210	204	207	137,400	828
2017-04-24	210	211	204	204	331,500	816
2017-04-21	210	211	208	209	239,300	836
2017-04-20	209	211	207	208	263,700	832
2017-04-19	204	209	204	209	172,300	836
2017-04-18	204	208	204	206	217,800	824
2017-04-17	201	205	201	205	234,100	820
2017-04-14	200	206	199	205	306,200	820
2017-04-13	198	202	196	201	660,400	804
2017-04-12	204	204	199	200	751,100	800
2017-04-11	210	212	205	205	291,300	820
2017-04-10	210	212	208	210	239,900	840
2017-04-07	207	210	202	207	509,100	828
2017-04-06	207	209	205	207	430,900	828
2017-04-05	206	210	205	208	408,000	832
2017-04-04	213	214	206	206	907,400	824
2017-04-03	217	218	212	213	656,900	852
2017-03-31	218	221	218	219	270,100	876
2017-03-30	223	225	218	219	643,400	876
2017-03-29	215	225	215	224	697,900	896
2017-03-28	214	216	213	214	464,800	856
2017-03-27	216	218	213	215	746,100	860
2017-03-24	220	221	218	218	444,300	872
2017-03-23	222	225	221	221	381,900	884
2017-03-22	223	224	219	220	646,800	880
2017-03-21	225	228	223	224	479,200	896
2017-03-17	229	230	225	227	500,200	908
2017-03-16	228	231	228	230	341,700	920
2017-03-15	232	232	228	228	661,100	912
2017-03-14	232	233	230	230	387,400	920
2017-03-13	234	235	231	233	344,300	932
2017-03-10	232	234	232	233	217,900	932
2017-03-09	232	234	231	232	241,400	928
2017-03-08	232	233	230	232	252,700	928
2017-03-07	234	234	232	232	251,600	928
2017-03-06	235	236	233	234	258,300	936
2017-03-03	234	236	233	234	295,000	936
2017-03-02	238	239	234	234	555,700	936
2017-03-01	239	241	236	238	399,100	952
2017-02-28	237	242	236	238	810,000	952
2017-02-27	237	239	235	237	398,000	948
2017-02-24	235	237	233	235	374,100	940
2017-02-23	237	239	233	235	587,500	940
2017-02-22	233	237	233	237	723,600	948
2017-02-21	231	233	230	231	687,200	924
2017-02-20	227	230	227	229	253,300	916
2017-02-17	225	230	224	226	921,200	904
2017-02-16	227	228	225	225	380,400	900
2017-02-15	228	229	226	228	405,300	912
2017-02-14	229	230	226	227	505,600	908
2017-02-13	225	231	224	230	579,700	920
2017-02-10	228	230	224	226	930,100	904
2017-02-09	232	232	224	227	1,290,700	908
2017-02-08	231	234	231	232	476,100	928
2017-02-07	236	236	231	232	556,800	928
2017-02-06	238	238	235	236	258,900	944
2017-02-03	236	240	234	238	384,900	952
2017-02-02	236	237	232	236	639,000	944
2017-02-01	242	242	235	237	1,211,100	948
2017-01-31	243	244	240	242	751,200	968
2017-01-30	245	246	244	244	137,200	976
2017-01-27	246	247	245	245	168,900	980
2017-01-26	249	250	245	247	367,400	988
2017-01-25	249	250	245	249	261,300	996
2017-01-24	248	250	245	247	240,600	988
2017-01-23	243	250	241	246	412,300	984
2017-01-20	240	244	240	242	219,700	968
2017-01-19	244	247	240	240	438,300	960
2017-01-18	246	249	242	245	347,800	980
2017-01-17	247	251	246	247	316,500	988
2017-01-16	248	251	247	249	519,500	996
2017-01-13	250	251	248	251	349,300	1,004
2017-01-12	253	254	249	250	776,900	1,000
2017-01-11	255	257	251	253	797,100	1,012
2017-01-10	252	257	251	257	778,100	1,028
2017-01-06	250	255	250	253	498,600	1,012
2017-01-05	250	255	249	254	832,200	1,016
2017-01-04	246	251	245	250	552,300	1,000

分割・併合履歴： [2019-06-26]1株→0.25株