4592 サンバイオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	690	692	666	686	355,500	686
2023-03-30	670	689	670	684	207,000	684
2023-03-29	675	681	670	676	282,000	676
2023-03-28	695	698	677	682	353,100	682
2023-03-27	713	713	694	697	546,800	697
2023-03-24	718	724	703	714	399,000	714
2023-03-23	740	740	701	712	736,500	712
2023-03-22	714	757	701	750	1,621,900	750
2023-03-20	727	735	693	702	1,336,400	702
2023-03-17	618	717	608	709	2,446,400	709
2023-03-16	650	651	616	627	955,100	627
2023-03-15	660	670	653	661	370,400	661
2023-03-14	665	669	651	654	622,500	654
2023-03-13	675	677	663	671	386,300	671
2023-03-10	699	700	679	679	380,600	679
2023-03-09	686	698	684	696	264,100	696
2023-03-08	685	690	678	687	310,600	687
2023-03-07	680	693	680	692	254,100	692
2023-03-06	689	690	680	680	262,900	680
2023-03-03	682	694	681	683	284,600	683
2023-03-02	677	694	674	682	231,100	682
2023-03-01	681	686	668	680	307,700	680
2023-02-28	673	699	672	688	569,500	688
2023-02-27	663	672	659	665	340,700	665
2023-02-24	666	671	658	669	535,400	669
2023-02-22	673	675	661	667	532,100	667
2023-02-21	666	680	657	679	781,300	679
2023-02-20	700	700	674	675	923,100	675
2023-02-17	708	709	698	702	518,000	702
2023-02-16	704	724	700	715	807,600	715
2023-02-15	708	711	695	700	349,500	700
2023-02-14	710	717	698	705	203,400	705
2023-02-13	697	709	680	705	736,100	705
2023-02-10	716	716	698	701	1,133,500	701
2023-02-09	714	724	711	722	434,400	722
2023-02-08	724	725	710	715	805,800	715
2023-02-07	742	747	728	728	372,200	728
2023-02-06	756	765	740	741	363,400	741
2023-02-03	756	766	754	755	221,700	755
2023-02-02	771	776	753	758	644,600	758
2023-02-01	751	808	749	782	1,788,300	782
2023-01-31	711	747	708	744	743,800	744
2023-01-30	770	779	737	740	573,700	740
2023-01-27	774	788	764	765	352,000	765
2023-01-26	763	782	759	778	562,900	778
2023-01-25	749	767	746	763	343,500	763
2023-01-24	739	772	738	754	758,600	754
2023-01-23	736	740	707	735	1,837,300	735
2023-01-20	761	773	758	766	228,900	766
2023-01-19	755	767	749	762	259,700	762
2023-01-18	733	770	729	768	564,100	768
2023-01-17	734	749	727	738	322,200	738
2023-01-16	731	734	717	731	519,700	731
2023-01-13	756	761	732	735	833,500	735
2023-01-12	772	772	753	760	439,000	760
2023-01-11	757	782	754	779	695,800	779
2023-01-10	770	770	740	751	747,500	751
2023-01-06	763	779	762	778	279,900	778
2023-01-05	775	791	770	772	291,400	772
2023-01-04	785	800	762	762	578,100	762

分割・併合履歴：なし