4582 シンバイオ製薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30611614605607245,400607
2019-12-27602617601617393,600617
2019-12-26600609600605526,400605
2019-12-25606607600600474,900600
2019-12-24609616606607363,500607
2019-12-23615618606606520,500606
2019-12-20619622615618463,100618
2019-12-19618624616619283,000619
2019-12-18630632618619282,600619
2019-12-17620629614629461,000629
2019-12-16629629620620565,300620
2019-12-13638641635635308,500635
2019-12-12651651637637685,800637
2019-12-11649654645652533,500652
2019-12-10640646634646402,700646
2019-12-09652652638638443,800638
2019-12-06637647633646438,700646
2019-12-05641644634634449,600634
2019-12-04646650640640430,800640
2019-12-03647654642646407,400646
2019-12-02641652641650345,200650
2019-11-29656658641641655,100641
2019-11-28656666652655500,300655
2019-11-27658660652657471,400657
2019-11-26677679655661756,600661
2019-11-256657006596871,005,200687
2019-11-22646662641660412,400660
2019-11-21652654643649439,900649
2019-11-20664665658658342,100658
2019-11-19656665642665581,500665
2019-11-18648662642655621,900655
2019-11-15634646622644710,600644
2019-11-14649657631634717,600634
2019-11-136776866466522,054,600652
2019-11-12715716700702563,600702
2019-11-117057286977091,244,500709
2019-11-087327347047051,916,200705
2019-11-077507807277394,221,000739
2019-11-0684187476276510,652,100765
2019-11-05791791791791210,000791
2019-11-01670697669691612,000691
2019-10-31661682659671513,500671
2019-10-30667672661666288,000666
2019-10-29663668655663274,300663
2019-10-28655663654658239,500658
2019-10-25658663650656282,600656
2019-10-24643660639650523,800650
2019-10-23643644629638398,000638
2019-10-21600637600635457,800635
2019-10-18607624607614260,200614
2019-10-17604615600608257,100608
2019-10-16612617607609203,400609
2019-10-15606614603609228,800609
2019-10-11605610601603238,400603
2019-10-10639641603604755,400604
2019-10-09641646641642175,800642
2019-10-08648654641647385,500647
2019-10-07663666650652460,400652
2019-10-04645662643656465,300656
2019-10-03656657641642821,400642
2019-10-02671675659669941,700669
2019-10-016826926546601,635,900660
2019-09-30665665639642718,500642
2019-09-276556736386551,437,800655
2019-09-266436956236402,653,800640
2019-09-25612644610633822,700633
2019-09-24615618606610345,100610
2019-09-20603621600605654,400605
2019-09-19623625596598738,800598
2019-09-186156505936162,324,100616
2019-09-17579579568575175,700575
2019-09-13574582568579215,400579
2019-09-12566577566575163,100575
2019-09-11560572557569197,500569
2019-09-10563569552561334,400561
2019-09-09574580563564336,100564
2019-09-06610617580581662,000581
2019-09-05572635568620942,500620
2019-09-04563569557568143,900568
2019-09-03546578546562273,500562
2019-09-02560560547547134,000547
2019-08-30544558543556210,000556
2019-08-29551560537542279,900542
2019-08-28569570546548372,100548
2019-08-27580584564567153,300567
2019-08-26571578571575195,700575
2019-08-23583598583589114,400589
2019-08-22608608589589252,200589
2019-08-21586604586602183,600602
2019-08-20585611584596289,100596
2019-08-19570588570585154,100585
2019-08-16569573568569125,300569
2019-08-15574576563568247,900568
2019-08-14585589578584125,300584
2019-08-13575591575581200,600581
2019-08-09584590576585230,600585
2019-08-08566583558579649,800579
2019-08-07602604595596170,300596
2019-08-06568601563595420,400595
2019-08-05620620593598457,200598
2019-08-02627627615621327,900621
2019-08-01635638630630236,900630
2019-07-31636640634639199,600639
2019-07-30637644634642175,000642
2019-07-29646649637638202,100638
2019-07-26641646639646113,200646
2019-07-25639646638646118,700646
2019-07-24647647638643154,600643
2019-07-23639649639646127,300646
2019-07-22647650637639175,600639
2019-07-1964665064064790,400647
2019-07-18648653636644326,200644
2019-07-17666670650656273,500656
2019-07-16679712666666434,600666
2019-07-12697697677677297,200677
2019-07-11692699684698135,500698
2019-07-10681704681690165,500690
2019-07-09697698680684235,100684
2019-07-08703713696698397,500698
2019-07-056747226737151,438,800715
2019-07-04669675664673212,500673
2019-07-03686686665669385,800669
2019-07-02678686675682348,400682
2019-07-01668682665681409,700681
2019-06-28659669653665256,900665
2019-06-27688690658662577,100662
2019-06-26644676624673559,800673
2019-06-251501641501594,352,100636
2019-06-241571611551553,445,600620
2019-06-211691691641641,853,700656
2019-06-201731741691701,498,300680
2019-06-19178180174174846,200696
2019-06-181811821751761,820,000704
2019-06-171791851731833,923,900732
2019-06-141771811771791,222,500716
2019-06-131751801731781,734,800712
2019-06-121671901671775,668,000708
2019-06-11167168165165974,700660
2019-06-10166170166166982,900664
2019-06-07167169164166855,700664
2019-06-061641701641691,085,500676
2019-06-051641691631671,070,500668
2019-06-041591641581601,947,800640
2019-06-031701711621622,091,500648
2019-05-311761761731741,433,500696
2019-05-301771791751771,135,600708
2019-05-291781781751761,053,700704
2019-05-281781801771791,416,000716
2019-05-27177179175176957,700704
2019-05-241761791751761,147,500704
2019-05-231801801771771,262,500708
2019-05-221751861751803,425,200720
2019-05-211781791751751,328,600700
2019-05-201821831781791,057,600716
2019-05-171821831801811,653,300724
2019-05-161891891821831,916,400732
2019-05-151901901791863,474,300744
2019-05-141751851741822,512,700728
2019-05-131891891821832,372,200732
2019-05-101891911871892,256,300756
2019-05-091921931901901,442,000760
2019-05-081921961901941,682,000776
2019-05-071931961921941,568,500776
2019-04-261921921881922,191,700768
2019-04-251921941911921,367,700768
2019-04-241921951921921,268,900768
2019-04-231951961911921,576,200768
2019-04-221982011951952,239,600780
2019-04-191982001961983,861,400792
2019-04-182092102002027,442,000808
2019-04-1721322120521219,729,100848
2019-04-1619024018922434,784,100896
2019-04-151891921881901,143,400760
2019-04-121941941871882,461,400752
2019-04-111981991921952,679,000780
2019-04-101912011881978,130,200788
2019-04-091921941871882,358,400752
2019-04-081951971901913,534,400764
2019-04-051861901861871,605,400748
2019-04-041871881851861,288,500744
2019-04-031871901831852,106,700740
2019-04-021941951821834,391,800732
2019-04-011981991881893,274,900756
2019-03-292002011951983,392,400792
2019-03-282062072002013,663,200804
2019-03-272202202052088,231,200832
2019-03-262052072022021,260,300808
2019-03-252012042002023,263,600808
2019-03-222112112082081,770,800832
2019-03-202102142092131,808,600852
2019-03-192132132082082,194,600832
2019-03-182152152102131,965,500852
2019-03-152102222082117,699,200844
2019-03-142302342202298,970,600916
2019-03-132162262152245,427,900896
2019-03-122182242122165,803,300864
2019-03-112062142052143,633,900856
2019-03-082012052002053,574,800820
2019-03-072172192062065,284,000824
2019-03-062192262152196,801,800876
2019-03-052062232062206,940,200880
2019-03-042052112032084,241,600832
2019-03-012052091992058,006,900820
2019-02-282282302102108,395,800840
2019-02-2721923221722910,526,100916
2019-02-2624325322322322,941,000892
2019-02-2526027525225928,503,9001,036
2019-02-2225027524127233,923,7001,088
2019-02-2125827124125267,075,7001,008
2019-02-2022022321221812,085,200872
2019-02-192052131982077,490,400828
2019-02-182042071982077,146,600828
2019-02-151941971861928,006,900768
2019-02-1417722717320224,627,400808
2019-02-131801821761771,945,900708
2019-02-121751801751792,554,000716
2019-02-081741781721732,702,900692
2019-02-071821861811832,402,700732
2019-02-061851851811831,247,300732
2019-02-051851881811842,233,800736
2019-02-041781851771851,929,500740
2019-02-011751791731771,465,600708
2019-01-311761791741772,377,500708
2019-01-301761781691705,096,800680
2019-01-291851861811842,788,400736
2019-01-281881911851852,704,300740
2019-01-251921961901902,353,200760
2019-01-241871941871922,855,100768
2019-01-231861951861863,278,700744
2019-01-221911951841893,673,400756
2019-01-212022031891895,946,400756
2019-01-182062072022042,209,600816
2019-01-172092092052062,362,000824
2019-01-162132132062072,449,300828
2019-01-152092122062113,078,600844
2019-01-112142152082083,350,200832
2019-01-102072172032116,193,900844
2019-01-092192202082105,460,100840
2019-01-0822123221521611,127,100864
2019-01-0721022320221814,005,500872
2019-01-041852051832026,458,200808

分割・併合履歴 : [2019-06-26]1株→0.25株