4582 シンバイオ製薬(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	627	647	627	643	552,900	643
2022-12-29	611	633	611	627	571,700	627
2022-12-28	615	622	606	610	698,700	610
2022-12-27	612	632	612	621	592,600	621
2022-12-26	625	625	611	612	623,400	612
2022-12-23	624	633	619	626	435,200	626
2022-12-22	635	639	630	630	457,400	630
2022-12-21	623	641	621	637	698,900	637
2022-12-20	652	657	618	628	1,498,100	628
2022-12-19	681	686	650	652	1,877,100	652
2022-12-16	695	700	675	681	1,484,600	681
2022-12-15	698	701	695	698	393,500	698
2022-12-14	695	701	691	700	699,400	700
2022-12-13	700	702	690	694	985,600	694
2022-12-12	700	702	698	699	293,800	699
2022-12-09	696	707	695	704	596,100	704
2022-12-08	699	701	695	697	383,600	697
2022-12-07	701	705	698	699	528,900	699
2022-12-06	704	714	701	702	386,700	702
2022-12-05	708	714	703	704	349,600	704
2022-12-02	697	713	696	713	1,041,700	713
2022-12-01	706	709	699	699	512,600	699
2022-11-30	700	703	693	702	624,700	702
2022-11-29	700	705	697	700	685,500	700
2022-11-28	704	707	699	700	636,700	700
2022-11-25	706	711	700	701	528,600	701
2022-11-24	710	717	705	705	456,700	705
2022-11-22	710	718	705	705	575,200	705
2022-11-21	710	711	699	711	540,400	711
2022-11-18	691	712	690	711	1,624,700	711
2022-11-17	696	700	690	690	1,268,200	690
2022-11-16	705	712	700	700	617,900	700
2022-11-15	699	708	696	708	816,800	708
2022-11-14	703	709	698	701	864,300	701
2022-11-11	711	717	696	708	1,880,700	708
2022-11-10	736	747	700	701	2,988,700	701
2022-11-09	780	828	751	754	7,607,900	754
2022-11-08	716	738	715	733	1,310,300	733
2022-11-07	706	711	695	711	610,700	711
2022-11-04	702	707	696	704	498,900	704
2022-11-02	698	702	689	702	621,500	702
2022-11-01	700	704	696	698	443,700	698
2022-10-31	702	706	696	696	413,000	696
2022-10-28	694	702	692	699	299,700	699
2022-10-27	707	707	696	698	240,500	698
2022-10-26	703	711	700	702	531,400	702
2022-10-25	697	701	693	697	252,700	697
2022-10-24	699	702	693	693	301,800	693
2022-10-21	698	700	691	694	472,000	694
2022-10-20	698	705	692	699	845,200	699
2022-10-19	720	721	707	707	412,300	707
2022-10-18	719	727	718	719	637,400	719
2022-10-17	708	723	707	707	459,900	707
2022-10-14	696	712	695	708	581,500	708
2022-10-13	699	699	686	691	509,500	691
2022-10-12	699	700	689	700	387,300	700
2022-10-11	700	707	693	700	592,600	700
2022-10-07	713	725	706	710	592,000	710
2022-10-06	723	732	714	720	419,300	720
2022-10-05	728	735	720	720	351,700	720
2022-10-04	715	724	710	723	644,300	723
2022-10-03	717	725	698	711	657,800	711
2022-09-30	715	731	710	721	821,000	721
2022-09-29	700	725	695	720	1,271,200	720
2022-09-28	701	708	680	686	677,400	686
2022-09-27	681	705	681	705	725,800	705
2022-09-26	683	693	675	687	504,100	687
2022-09-22	671	692	669	691	832,200	691
2022-09-21	700	700	680	684	1,209,600	684
2022-09-20	700	707	695	706	666,600	706
2022-09-16	720	724	694	707	1,649,700	707
2022-09-15	725	749	716	733	2,358,000	733
2022-09-14	719	732	708	719	928,900	719
2022-09-13	726	751	725	742	908,400	742
2022-09-12	736	739	725	726	562,200	726
2022-09-09	717	732	716	723	828,700	723
2022-09-08	704	711	698	711	568,300	711
2022-09-07	708	711	691	695	662,900	695
2022-09-06	701	721	700	709	620,000	709
2022-09-05	691	709	685	705	526,000	705
2022-09-02	713	718	693	699	1,011,700	699
2022-09-01	707	719	706	713	584,600	713
2022-08-31	717	722	707	710	708,000	710
2022-08-30	718	720	706	720	664,700	720
2022-08-29	709	717	701	713	809,200	713
2022-08-26	739	745	730	731	664,500	731
2022-08-25	727	745	725	739	956,800	739
2022-08-24	720	732	713	721	971,300	721
2022-08-23	730	733	719	723	701,500	723
2022-08-22	730	748	728	734	961,000	734
2022-08-19	751	755	733	734	1,174,300	734
2022-08-18	769	775	738	739	1,698,600	739
2022-08-17	771	785	766	775	1,529,000	775
2022-08-16	814	825	778	782	2,222,400	782
2022-08-15	828	843	803	821	1,834,100	821
2022-08-12	849	870	820	828	2,607,000	828
2022-08-10	858	911	843	858	5,439,600	858
2022-08-09	791	893	757	881	13,716,500	881
2022-08-08	685	776	684	776	5,609,100	776
2022-08-05	704	715	676	676	2,433,900	676
2022-08-04	672	677	667	675	947,500	675
2022-08-03	657	668	652	666	756,300	666
2022-08-02	674	675	656	661	1,326,500	661
2022-08-01	674	683	667	678	1,005,100	678
2022-07-29	686	688	670	676	1,081,300	676
2022-07-28	679	683	670	683	751,400	683
2022-07-27	680	684	670	672	1,451,300	672
2022-07-26	701	701	680	686	2,098,800	686
2022-07-25	751	779	690	691	5,536,400	691
2022-07-22	733	738	720	721	871,200	721
2022-07-21	727	739	724	734	821,900	734
2022-07-20	719	732	713	728	1,090,300	728
2022-07-19	740	740	710	714	1,801,100	714
2022-07-15	750	768	742	746	800,500	746
2022-07-14	718	766	717	762	1,142,400	762
2022-07-13	731	734	721	722	608,900	722
2022-07-12	745	754	738	738	713,400	738
2022-07-11	760	761	738	741	774,300	741
2022-07-08	766	775	744	757	1,037,500	757
2022-07-07	751	768	735	757	1,240,500	757
2022-07-06	708	750	704	745	1,978,800	745
2022-07-05	694	708	693	703	657,800	703
2022-07-04	700	714	686	696	931,800	696
2022-07-01	710	720	688	691	736,100	691
2022-06-30	719	735	706	712	796,300	712
2022-06-29	722	741	715	725	838,500	725
2022-06-28	697	737	687	736	1,823,100	736
2022-06-27	703	705	680	695	1,597,400	695
2022-06-24	726	742	708	733	1,336,000	733
2022-06-23	720	727	689	722	1,520,500	722
2022-06-22	699	780	676	707	4,472,700	707
2022-06-21	674	692	667	690	604,900	690
2022-06-20	672	675	630	654	675,500	654
2022-06-17	661	674	661	667	506,500	667
2022-06-16	695	697	680	681	527,600	681
2022-06-15	680	690	668	681	634,600	681
2022-06-14	680	694	666	680	832,900	680
2022-06-13	685	694	683	690	524,200	690
2022-06-10	716	716	698	705	681,200	705
2022-06-09	720	732	713	724	614,400	724
2022-06-08	696	724	689	719	1,054,500	719
2022-06-07	698	705	687	689	542,400	689
2022-06-06	693	710	686	703	841,400	703
2022-06-03	727	727	695	696	985,100	696
2022-06-02	725	735	714	715	692,300	715
2022-06-01	742	757	730	734	721,100	734
2022-05-31	759	788	748	752	1,086,300	752
2022-05-30	751	754	730	749	949,800	749
2022-05-27	756	762	729	750	1,311,000	750
2022-05-26	728	766	721	754	1,461,900	754
2022-05-25	759	773	714	721	1,817,800	721
2022-05-24	796	811	761	764	2,568,600	764
2022-05-23	894	930	783	811	11,908,200	811
2022-05-20	700	794	696	780	5,444,700	780
2022-05-19	678	716	673	694	1,635,800	694
2022-05-18	619	720	619	697	2,477,600	697
2022-05-17	650	665	618	622	1,518,200	622
2022-05-16	688	692	661	663	977,000	663
2022-05-13	679	703	679	682	878,300	682
2022-05-12	724	724	677	684	1,118,900	684
2022-05-11	738	743	724	737	965,000	737
2022-05-10	672	741	666	738	1,681,700	738
2022-05-09	688	695	670	672	455,800	672
2022-05-06	678	683	667	682	349,400	682
2022-05-02	678	686	675	681	287,600	681
2022-04-28	678	688	671	686	365,300	686
2022-04-27	665	679	660	679	592,500	679
2022-04-26	688	688	669	681	487,200	681
2022-04-25	670	684	669	683	515,100	683
2022-04-22	699	700	686	689	754,300	689
2022-04-21	695	707	690	705	547,500	705
2022-04-20	713	713	691	697	658,000	697
2022-04-19	716	718	703	707	307,000	707
2022-04-18	719	723	704	710	450,900	710
2022-04-15	726	729	714	718	357,200	718
2022-04-14	727	737	719	734	525,300	734
2022-04-13	695	725	695	724	656,800	724
2022-04-12	693	709	691	698	647,200	698
2022-04-11	717	718	695	706	806,100	706
2022-04-08	719	727	708	717	509,700	717
2022-04-07	729	729	702	717	931,200	717
2022-04-06	755	755	728	740	1,022,900	740
2022-04-05	767	781	758	760	817,600	760
2022-04-04	764	773	752	766	843,300	766
2022-04-01	783	815	767	768	1,154,700	768
2022-03-31	771	798	763	783	907,500	783
2022-03-30	753	778	750	771	806,100	771
2022-03-29	734	751	728	746	648,200	746
2022-03-28	758	758	734	736	651,600	736
2022-03-25	780	783	757	759	630,600	759
2022-03-24	768	784	756	778	736,800	778
2022-03-23	760	788	756	779	1,115,500	779
2022-03-22	792	792	751	752	1,162,200	752
2022-03-18	779	792	771	783	1,043,700	783
2022-03-17	759	780	748	764	1,149,700	764
2022-03-16	745	750	733	745	702,000	745
2022-03-15	731	744	717	735	853,900	735
2022-03-14	724	754	723	740	866,500	740
2022-03-11	732	757	723	726	977,300	726
2022-03-10	721	752	711	747	1,617,000	747
2022-03-09	715	721	686	701	1,277,400	701
2022-03-08	688	724	687	697	1,477,100	697
2022-03-07	703	713	683	703	2,084,300	703
2022-03-04	750	754	714	733	1,633,400	733
2022-03-03	799	803	759	761	1,631,900	761
2022-03-02	770	795	750	776	2,398,500	776
2022-03-01	803	824	772	788	3,794,000	788
2022-02-28	810	856	777	797	5,285,400	797
2022-02-25	730	795	712	795	5,029,100	795
2022-02-24	757	769	677	695	5,941,500	695
2022-02-22	800	827	767	789	2,695,500	789
2022-02-21	863	876	812	831	2,940,800	831
2022-02-18	930	951	882	917	2,897,000	917
2022-02-17	966	1,057	940	962	9,192,800	962
2022-02-16	914	944	899	944	3,221,000	944
2022-02-15	1,100	1,127	794	794	2,488,000	794
2022-02-14	1,104	1,190	1,094	1,094	3,017,700	1,094
2022-02-10	1,213	1,290	1,207	1,284	3,008,900	1,284
2022-02-09	1,135	1,188	1,116	1,186	1,296,600	1,186
2022-02-08	1,120	1,154	1,116	1,135	822,100	1,135
2022-02-07	1,139	1,143	1,103	1,120	794,000	1,120
2022-02-04	1,169	1,185	1,102	1,135	1,877,300	1,135
2022-02-03	1,112	1,123	1,065	1,120	1,236,600	1,120
2022-02-02	1,054	1,104	1,046	1,092	1,110,500	1,092
2022-02-01	1,020	1,075	1,018	1,042	1,297,900	1,042
2022-01-31	998	1,022	991	1,006	1,021,900	1,006
2022-01-28	1,005	1,007	984	996	642,500	996
2022-01-27	1,033	1,042	985	990	1,150,300	990
2022-01-26	998	1,043	997	1,035	917,000	1,035
2022-01-25	1,034	1,045	991	991	1,027,200	991
2022-01-24	1,003	1,037	996	1,036	601,300	1,036
2022-01-21	1,023	1,042	995	1,021	852,600	1,021
2022-01-20	997	1,041	995	1,034	787,100	1,034
2022-01-19	1,026	1,037	997	1,009	1,178,200	1,009
2022-01-18	1,043	1,089	1,032	1,043	914,800	1,043
2022-01-17	1,075	1,081	1,035	1,035	589,500	1,035
2022-01-14	1,081	1,091	1,066	1,076	924,000	1,076
2022-01-13	1,107	1,126	1,091	1,101	654,600	1,101
2022-01-12	1,095	1,125	1,091	1,114	1,264,800	1,114
2022-01-11	1,036	1,087	1,032	1,076	1,184,300	1,076
2022-01-07	1,075	1,084	1,027	1,041	1,078,500	1,041
2022-01-06	1,075	1,104	1,068	1,071	1,100,100	1,071
2022-01-05	1,155	1,155	1,094	1,104	1,368,400	1,104
2022-01-04	1,150	1,166	1,125	1,158	926,400	1,158

分割・併合履歴： [2019-06-26]1株→0.25株