4582 シンバイオ製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,127	1,152	1,107	1,145	966,900	1,145
2021-12-29	1,087	1,147	1,085	1,141	1,365,600	1,141
2021-12-28	1,118	1,122	1,070	1,089	1,314,500	1,089
2021-12-27	1,141	1,145	1,106	1,110	1,238,300	1,110
2021-12-24	1,145	1,173	1,137	1,143	1,103,000	1,143
2021-12-23	1,152	1,155	1,123	1,137	773,200	1,137
2021-12-22	1,121	1,157	1,104	1,141	1,209,100	1,141
2021-12-21	1,134	1,137	1,090	1,116	1,191,000	1,116
2021-12-20	1,160	1,186	1,100	1,101	1,696,100	1,101
2021-12-17	1,180	1,205	1,164	1,181	1,248,500	1,181
2021-12-16	1,198	1,210	1,168	1,200	1,309,700	1,200
2021-12-15	1,134	1,189	1,133	1,170	1,150,000	1,170
2021-12-14	1,143	1,183	1,139	1,148	979,400	1,148
2021-12-13	1,190	1,194	1,138	1,159	1,434,400	1,159
2021-12-10	1,196	1,213	1,166	1,180	1,684,300	1,180
2021-12-09	1,261	1,285	1,194	1,200	3,136,400	1,200
2021-12-08	1,206	1,299	1,200	1,291	2,820,400	1,291
2021-12-07	1,197	1,227	1,170	1,202	2,181,100	1,202
2021-12-06	1,200	1,210	1,131	1,141	2,476,500	1,141
2021-12-03	1,190	1,273	1,171	1,236	3,976,300	1,236
2021-12-02	1,235	1,253	1,159	1,176	2,585,000	1,176
2021-12-01	1,320	1,340	1,187	1,243	3,230,000	1,243
2021-11-30	1,416	1,440	1,292	1,304	3,455,700	1,304
2021-11-29	1,403	1,467	1,380	1,398	3,607,700	1,398
2021-11-26	1,585	1,608	1,445	1,477	3,319,100	1,477
2021-11-25	1,758	1,758	1,460	1,564	6,600,600	1,564
2021-11-24	1,782	1,852	1,755	1,757	5,375,200	1,757
2021-11-22	1,750	1,888	1,718	1,781	8,743,700	1,781
2021-11-19	1,789	1,813	1,724	1,774	4,795,700	1,774
2021-11-18	1,791	1,867	1,701	1,800	14,659,900	1,800
2021-11-17	1,429	1,701	1,418	1,701	12,563,100	1,701
2021-11-16	1,490	1,610	1,362	1,401	15,079,300	1,401
2021-11-15	1,347	1,347	1,347	1,347	317,600	1,347
2021-11-12	1,047	1,047	1,047	1,047	163,700	1,047
2021-11-11	931	934	890	897	1,782,200	897
2021-11-10	930	952	913	922	1,015,400	922
2021-11-09	943	963	925	930	1,320,200	930
2021-11-08	992	1,002	934	945	2,122,400	945
2021-11-05	1,039	1,039	990	999	1,545,200	999
2021-11-04	1,039	1,065	1,025	1,039	807,500	1,039
2021-11-02	1,038	1,051	1,020	1,025	731,700	1,025
2021-11-01	1,070	1,080	1,018	1,025	1,197,800	1,025
2021-10-29	1,099	1,109	1,064	1,068	1,346,600	1,068
2021-10-28	1,081	1,107	1,072	1,090	1,219,600	1,090
2021-10-27	1,065	1,114	1,047	1,091	2,332,000	1,091
2021-10-26	1,002	1,085	999	1,069	2,767,900	1,069
2021-10-25	1,015	1,032	976	1,002	1,978,500	1,002
2021-10-22	965	994	958	976	1,059,600	976
2021-10-21	1,013	1,032	961	964	2,177,700	964
2021-10-20	1,030	1,033	1,008	1,020	703,000	1,020
2021-10-19	1,009	1,034	1,003	1,027	751,200	1,027
2021-10-18	1,039	1,060	1,006	1,013	1,279,600	1,013
2021-10-15	993	1,047	993	1,039	2,035,700	1,039
2021-10-14	1,005	1,013	983	994	1,058,500	994
2021-10-13	1,002	1,028	995	1,009	703,300	1,009
2021-10-12	1,047	1,072	1,001	1,008	1,639,600	1,008
2021-10-11	1,001	1,024	996	1,022	796,100	1,022
2021-10-08	992	1,009	982	1,001	992,700	1,001
2021-10-07	973	1,011	967	977	1,586,500	977
2021-10-06	1,003	1,011	960	973	1,053,500	973
2021-10-05	989	998	951	984	1,341,000	984
2021-10-04	1,043	1,044	991	1,009	1,153,900	1,009
2021-10-01	1,025	1,050	1,015	1,029	957,200	1,029
2021-09-30	1,066	1,078	1,025	1,027	1,203,000	1,027
2021-09-29	1,030	1,089	1,015	1,065	1,744,200	1,065
2021-09-28	1,059	1,073	1,037	1,043	889,500	1,043
2021-09-27	1,058	1,078	1,029	1,059	1,587,300	1,059
2021-09-24	994	1,082	994	1,069	3,255,300	1,069
2021-09-22	1,049	1,054	940	967	4,396,500	967
2021-09-21	1,016	1,063	1,016	1,046	1,053,600	1,046
2021-09-17	1,042	1,071	1,032	1,070	1,328,200	1,070
2021-09-16	1,081	1,087	1,032	1,058	2,016,200	1,058
2021-09-15	1,076	1,094	1,068	1,077	997,400	1,077
2021-09-14	1,106	1,111	1,068	1,087	2,115,500	1,087
2021-09-13	1,126	1,138	1,105	1,113	1,259,000	1,113
2021-09-10	1,133	1,150	1,122	1,129	1,430,900	1,129
2021-09-09	1,131	1,165	1,117	1,126	1,563,400	1,126
2021-09-08	1,168	1,183	1,125	1,140	3,033,300	1,140
2021-09-07	1,119	1,214	1,100	1,179	4,884,000	1,179
2021-09-06	1,122	1,143	1,104	1,114	1,551,900	1,114
2021-09-03	1,089	1,116	1,071	1,113	1,588,300	1,113
2021-09-02	1,123	1,123	1,075	1,081	1,719,900	1,081
2021-09-01	1,078	1,129	1,071	1,123	3,596,100	1,123
2021-08-31	1,085	1,085	1,060	1,072	1,390,300	1,072
2021-08-30	1,095	1,104	1,073	1,086	1,245,600	1,086
2021-08-27	1,130	1,137	1,084	1,085	2,012,700	1,085
2021-08-26	1,102	1,155	1,101	1,132	2,668,500	1,132
2021-08-25	1,106	1,142	1,086	1,093	2,378,500	1,093
2021-08-24	1,077	1,108	1,056	1,099	2,421,600	1,099
2021-08-23	1,042	1,089	1,037	1,047	2,216,300	1,047
2021-08-20	1,109	1,121	1,058	1,069	2,234,300	1,069
2021-08-19	1,117	1,163	1,105	1,109	3,000,400	1,109
2021-08-18	1,111	1,141	1,094	1,117	3,030,700	1,117
2021-08-17	1,100	1,240	1,085	1,110	10,631,300	1,110
2021-08-16	1,133	1,148	1,072	1,074	3,658,500	1,074
2021-08-13	1,133	1,200	1,104	1,163	5,234,300	1,163
2021-08-12	1,138	1,174	1,051	1,149	8,576,500	1,149
2021-08-11	1,199	1,220	1,112	1,131	7,352,300	1,131
2021-08-10	1,155	1,335	1,117	1,190	20,775,800	1,190
2021-08-06	1,350	1,359	1,191	1,191	6,715,400	1,191
2021-08-05	1,761	1,900	1,591	1,591	6,950,700	1,591
2021-08-04	2,001	2,028	1,966	1,991	1,168,600	1,991
2021-08-03	1,963	2,036	1,963	1,997	1,065,200	1,997
2021-08-02	2,033	2,034	1,968	1,991	1,320,000	1,991
2021-07-30	2,051	2,063	1,998	2,009	1,490,700	2,009
2021-07-29	2,031	2,109	2,008	2,058	1,842,200	2,058
2021-07-28	2,067	2,105	2,015	2,020	1,451,700	2,020
2021-07-27	2,120	2,173	2,060	2,087	2,257,800	2,087
2021-07-26	2,011	2,148	1,995	2,128	2,347,500	2,128
2021-07-21	2,105	2,115	1,983	1,992	1,951,100	1,992
2021-07-20	2,038	2,120	2,024	2,096	1,687,400	2,096
2021-07-19	1,971	2,049	1,969	2,043	1,690,800	2,043
2021-07-16	2,090	2,097	1,996	2,000	1,845,200	2,000
2021-07-15	2,093	2,108	2,021	2,080	1,711,700	2,080
2021-07-14	2,120	2,153	2,057	2,065	1,971,900	2,065
2021-07-13	2,180	2,248	2,102	2,126	3,825,200	2,126
2021-07-12	2,007	2,139	1,995	2,136	2,976,600	2,136
2021-07-09	1,901	2,028	1,886	2,007	3,059,100	2,007
2021-07-08	2,037	2,058	1,895	1,960	4,298,600	1,960
2021-07-07	2,120	2,159	2,075	2,085	1,963,000	2,085
2021-07-06	2,121	2,179	2,027	2,120	3,495,600	2,120
2021-07-05	2,187	2,230	2,102	2,108	2,918,200	2,108
2021-07-02	2,279	2,369	2,232	2,233	2,910,700	2,233
2021-07-01	2,360	2,362	2,288	2,289	2,655,600	2,289
2021-06-30	2,409	2,442	2,339	2,397	3,177,800	2,397
2021-06-29	2,388	2,455	2,354	2,400	3,960,100	2,400
2021-06-28	2,239	2,333	2,208	2,303	2,204,700	2,303
2021-06-25	2,143	2,220	2,076	2,208	1,859,300	2,208
2021-06-24	2,080	2,209	2,052	2,139	3,056,400	2,139
2021-06-23	2,304	2,319	2,114	2,140	3,198,600	2,140
2021-06-22	2,362	2,432	2,306	2,310	2,642,400	2,310
2021-06-21	2,361	2,427	2,265	2,285	3,076,500	2,285
2021-06-18	2,432	2,495	2,360	2,423	4,161,400	2,423
2021-06-17	2,369	2,566	2,333	2,422	7,670,700	2,422
2021-06-16	2,284	2,398	2,261	2,378	3,359,100	2,378
2021-06-15	2,199	2,310	2,175	2,299	2,856,800	2,299
2021-06-14	2,323	2,340	2,209	2,231	3,559,800	2,231
2021-06-11	2,138	2,280	2,135	2,273	4,122,800	2,273
2021-06-10	2,141	2,218	2,021	2,118	6,631,900	2,118
2021-06-09	2,287	2,384	2,230	2,291	11,052,700	2,291
2021-06-08	2,300	2,416	2,300	2,400	12,416,000	2,400
2021-06-07	1,994	2,299	1,969	2,250	19,629,000	2,250
2021-06-04	1,888	1,991	1,855	1,960	5,704,500	1,960
2021-06-03	1,968	1,968	1,800	1,917	8,121,000	1,917
2021-06-02	2,055	2,071	1,920	1,968	9,258,200	1,968
2021-06-01	1,928	2,043	1,904	2,043	10,381,500	2,043
2021-05-31	1,823	1,911	1,803	1,899	5,993,500	1,899
2021-05-28	1,850	1,893	1,790	1,842	7,240,500	1,842
2021-05-27	1,730	1,895	1,696	1,841	14,658,200	1,841
2021-05-26	1,680	1,744	1,635	1,741	10,662,900	1,741
2021-05-25	1,549	1,650	1,530	1,650	7,261,500	1,650
2021-05-24	1,566	1,699	1,476	1,510	15,578,800	1,510
2021-05-21	1,480	1,595	1,455	1,587	6,679,000	1,587
2021-05-20	1,514	1,528	1,435	1,473	4,738,100	1,473
2021-05-19	1,390	1,517	1,389	1,477	7,680,500	1,477
2021-05-18	1,310	1,395	1,282	1,385	3,175,200	1,385
2021-05-17	1,360	1,425	1,298	1,304	5,062,700	1,304
2021-05-14	1,274	1,415	1,242	1,382	9,650,800	1,382
2021-05-13	1,191	1,208	1,126	1,171	2,110,900	1,171
2021-05-12	1,249	1,284	1,204	1,222	1,868,900	1,222
2021-05-11	1,209	1,269	1,200	1,231	1,925,100	1,231
2021-05-10	1,334	1,344	1,266	1,269	1,758,500	1,269
2021-05-07	1,334	1,355	1,314	1,336	1,269,800	1,336
2021-05-06	1,360	1,386	1,323	1,346	2,987,400	1,346
2021-04-30	1,281	1,365	1,277	1,314	4,239,300	1,314
2021-04-28	1,253	1,439	1,221	1,290	16,796,400	1,290
2021-04-27	1,320	1,340	1,268	1,274	3,387,600	1,274
2021-04-26	1,205	1,327	1,174	1,279	6,977,900	1,279
2021-04-23	1,181	1,290	1,162	1,170	5,897,000	1,170
2021-04-22	1,136	1,168	1,121	1,151	1,415,000	1,151
2021-04-21	1,131	1,155	1,108	1,108	1,086,300	1,108
2021-04-20	1,106	1,164	1,097	1,156	1,350,100	1,156
2021-04-19	1,124	1,142	1,107	1,129	1,103,500	1,129
2021-04-16	1,085	1,126	1,077	1,111	1,359,700	1,111
2021-04-15	1,096	1,110	1,075	1,078	1,194,400	1,078
2021-04-14	1,104	1,122	1,089	1,109	1,023,600	1,109
2021-04-13	1,094	1,136	1,072	1,104	1,287,700	1,104
2021-04-12	1,176	1,181	1,104	1,105	1,800,200	1,105
2021-04-09	1,150	1,188	1,127	1,181	1,519,000	1,181
2021-04-08	1,174	1,203	1,145	1,154	1,871,300	1,154
2021-04-07	1,219	1,225	1,174	1,180	2,662,100	1,180
2021-04-06	1,169	1,221	1,168	1,209	2,935,300	1,209
2021-04-05	1,115	1,203	1,100	1,174	2,999,900	1,174
2021-04-02	1,076	1,126	1,071	1,111	2,128,200	1,111
2021-04-01	1,142	1,142	1,065	1,077	2,620,900	1,077
2021-03-31	1,106	1,150	1,075	1,131	2,436,000	1,131
2021-03-30	1,175	1,206	1,118	1,127	2,761,700	1,127
2021-03-29	1,186	1,249	1,140	1,176	4,954,400	1,176
2021-03-26	1,116	1,244	1,091	1,210	10,146,200	1,210
2021-03-25	1,347	1,356	1,000	1,145	31,026,300	1,145
2021-03-24	1,623	1,713	1,263	1,263	22,359,500	1,263
2021-03-23	1,373	1,663	1,370	1,663	11,453,000	1,663
2021-03-22	1,259	1,400	1,247	1,363	4,273,900	1,363
2021-03-19	1,267	1,308	1,225	1,239	2,769,700	1,239
2021-03-18	1,200	1,275	1,191	1,268	2,603,600	1,268
2021-03-17	1,175	1,205	1,159	1,183	1,356,400	1,183
2021-03-16	1,157	1,209	1,148	1,176	1,985,100	1,176
2021-03-15	1,101	1,176	1,074	1,139	1,994,300	1,139
2021-03-12	1,128	1,143	1,088	1,101	1,915,100	1,101
2021-03-11	1,058	1,155	1,035	1,129	3,612,700	1,129
2021-03-10	1,023	1,069	1,008	1,035	1,625,000	1,035
2021-03-09	1,113	1,139	1,015	1,024	3,282,800	1,024
2021-03-08	1,080	1,088	1,004	1,070	1,993,000	1,070
2021-03-05	1,127	1,129	993	1,034	4,575,100	1,034
2021-03-04	1,175	1,206	1,112	1,156	1,696,800	1,156
2021-03-03	1,172	1,315	1,151	1,203	3,856,500	1,203
2021-03-02	1,252	1,260	1,143	1,160	3,885,800	1,160
2021-03-01	1,341	1,343	1,251	1,282	2,044,400	1,282
2021-02-26	1,420	1,443	1,322	1,345	2,852,100	1,345
2021-02-25	1,420	1,478	1,401	1,449	2,094,700	1,449
2021-02-24	1,434	1,466	1,385	1,460	3,994,500	1,460
2021-02-22	1,265	1,444	1,265	1,380	7,442,100	1,380
2021-02-19	1,168	1,233	1,140	1,205	2,524,100	1,205
2021-02-18	1,143	1,209	1,105	1,198	2,730,400	1,198
2021-02-17	1,140	1,210	1,138	1,156	2,217,100	1,156
2021-02-16	1,199	1,208	1,113	1,179	3,581,500	1,179
2021-02-15	1,199	1,250	1,161	1,209	3,738,400	1,209
2021-02-12	1,065	1,232	1,020	1,197	11,211,600	1,197
2021-02-10	1,010	1,090	932	1,045	9,398,900	1,045
2021-02-09	1,105	1,268	1,042	1,100	22,563,600	1,100
2021-02-08	1,045	1,045	1,045	1,045	258,000	1,045
2021-02-05	865	895	861	895	3,450,900	895
2021-02-04	805	805	696	745	6,112,200	745
2021-02-03	826	850	792	832	4,844,000	832
2021-02-02	863	878	805	818	10,963,800	818
2021-02-01	700	790	699	790	9,196,800	790
2021-01-29	879	894	690	690	16,451,200	690
2021-01-28	787	870	785	840	9,462,100	840
2021-01-27	756	834	737	818	9,202,600	818
2021-01-26	710	753	686	739	6,348,000	739
2021-01-25	629	715	629	715	7,283,100	715
2021-01-22	577	628	572	615	2,578,400	615
2021-01-21	550	613	542	585	4,385,500	585
2021-01-20	527	542	523	542	1,704,400	542
2021-01-19	511	523	501	522	1,646,700	522
2021-01-18	488	518	483	506	2,735,700	506
2021-01-15	459	498	458	496	2,270,000	496
2021-01-14	475	475	456	461	930,400	461
2021-01-13	469	480	450	475	1,906,700	475
2021-01-12	437	484	435	475	3,600,000	475
2021-01-08	417	437	411	435	1,443,300	435
2021-01-07	420	430	411	414	1,052,400	414
2021-01-06	392	420	390	416	1,577,900	416
2021-01-05	383	399	380	389	824,200	389
2021-01-04	384	388	372	387	972,500	387

分割・併合履歴： [2019-06-26]1株→0.25株