4592 サンバイオ(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
2022-05-191,0901,1231,0871,114207,9001,114
2022-05-181,1031,1051,0911,09688,1001,096
2022-05-171,0841,0981,0731,096211,1001,096
2022-05-161,0751,0881,0671,084343,4001,084
2022-05-131,0661,0801,0431,071347,9001,071
2022-05-121,1021,1021,0621,062406,0001,062
2022-05-111,1131,1251,0771,116443,4001,116
2022-05-101,1271,1351,1061,113294,8001,113
2022-05-091,1351,1681,1231,130429,6001,130
2022-05-061,1201,1501,1061,150359,0001,150
2022-05-021,1121,1391,1011,112504,3001,112
2022-04-281,1051,1311,0941,112414,0001,112
2022-04-271,1011,1141,0881,105269,0001,105
2022-04-261,1261,1301,0901,123279,9001,123
2022-04-251,1001,1321,1001,117256,9001,117
2022-04-221,1421,1441,1131,129291,8001,129
2022-04-211,1371,1631,1331,159301,6001,159
2022-04-201,1401,1471,1191,141261,7001,141
2022-04-191,1121,1391,1051,137315,6001,137
2022-04-181,1561,1571,1051,112560,5001,112
2022-04-151,1701,1841,1581,161351,6001,161
2022-04-141,1711,1971,1561,176541,4001,176
2022-04-131,1701,1811,1451,168380,6001,168
2022-04-121,1551,1731,1411,164312,9001,164
2022-04-111,1531,1751,1401,174406,4001,174
2022-04-081,1501,1781,1381,170470,4001,170
2022-04-071,1901,1931,1411,152973,5001,152
2022-04-061,2901,3031,1801,2023,335,0001,202
2022-04-051,1951,2151,1801,206576,4001,206
2022-04-041,2001,2101,1811,191475,5001,191
2022-04-011,1931,2041,1771,184637,8001,184
2022-03-311,1941,2121,1751,205612,9001,205
2022-03-301,2241,2241,1821,199616,7001,199
2022-03-291,2251,2281,1941,205749,8001,205
2022-03-281,2801,2801,2211,222609,1001,222
2022-03-251,2831,2901,2621,286554,7001,286
2022-03-241,3101,3281,2611,304986,9001,304
2022-03-231,3221,3471,3131,313631,9001,313
2022-03-221,3661,3731,3031,3161,014,4001,316
2022-03-181,3811,4351,3741,3931,003,8001,393
2022-03-171,3631,3831,3141,3781,086,6001,378
2022-03-161,4001,4641,3211,3411,347,8001,341
2022-03-151,3671,4241,3411,400803,8001,400
2022-03-141,3361,4521,3361,3951,354,8001,395
2022-03-111,5051,5551,4751,5261,312,2001,526
2022-03-101,6131,6411,5261,5711,366,6001,571
2022-03-091,7401,7401,5021,5582,570,1001,558
2022-03-082,0222,1821,7501,7695,254,5001,769
2022-03-071,9321,9831,8661,9571,259,4001,957
2022-03-042,1102,1161,9952,0391,752,8002,039
2022-03-032,1962,2202,1142,1592,038,2002,159
2022-03-022,0682,2001,9272,1782,776,6002,178
2022-03-011,8992,1261,8742,0773,337,7002,077
2022-02-281,6221,8631,6161,8632,338,5001,863
2022-02-251,6011,6661,5781,6471,222,6001,647
2022-02-241,6481,6631,5451,5611,716,9001,561
2022-02-221,5101,6701,5101,6452,793,4001,645
2022-02-211,3811,5661,3511,5581,997,7001,558
2022-02-181,4021,4991,3861,4291,627,3001,429
2022-02-171,6001,6021,4111,4732,326,9001,473
2022-02-161,7001,7581,5601,6466,966,4001,646
2022-02-151,6851,6851,6851,685213,7001,685
2022-02-141,3851,3851,3851,38578,4001,385
2022-02-101,1011,1321,0821,085369,5001,085
2022-02-091,1171,1221,0791,098205,7001,098
2022-02-081,1001,1171,0891,094186,4001,094
2022-02-071,0971,1181,0871,101217,6001,101
2022-02-041,1201,1331,0771,097368,9001,097
2022-02-031,1001,1111,0841,109315,5001,109
2022-02-021,0941,1271,0901,116265,4001,116
2022-02-011,0811,1031,0561,071262,8001,071
2022-01-311,0361,0921,0361,083329,3001,083
2022-01-281,0801,0971,0171,040312,2001,040
2022-01-271,1241,1401,0571,069340,6001,069
2022-01-261,0521,1151,0521,096275,8001,096
2022-01-251,1391,1451,0471,055463,3001,055
2022-01-241,0951,1201,0751,111299,1001,111
2022-01-211,1681,1791,1151,121388,6001,121
2022-01-201,1931,2231,1671,192340,8001,192
2022-01-191,2501,2531,1991,208366,4001,208
2022-01-181,2551,2951,2421,253338,8001,253
2022-01-171,3001,3141,2411,250390,0001,250
2022-01-141,2501,3211,2421,300671,9001,300
2022-01-131,2501,2731,2391,250380,8001,250
2022-01-121,3031,3251,2551,293855,2001,293
2022-01-111,1711,3251,1601,3041,564,8001,304
2022-01-071,0821,2231,0571,1791,072,7001,179
2022-01-061,0551,0881,0531,060294,4001,060
2022-01-051,0501,0981,0281,076365,9001,076
2022-01-041,0291,0591,0051,054544,5001,054

分割・併合履歴 : なし