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
2022-11-28826827817820573,500820
2022-11-25835839829830538,400830
2022-11-24837854833841558,600841
2022-11-22840851840845371,800845
2022-11-21850850825845606,700845
2022-11-18865867854855659,400855
2022-11-17881884865869506,200869
2022-11-16891894883889317,100889
2022-11-15897899873896368,500896
2022-11-14905905877893474,300893
2022-11-11874882862875460,300875
2022-11-10867879864870253,200870
2022-11-09872888862874602,700874
2022-11-08861872845864608,100864
2022-11-07824859818857564,000857
2022-11-04825826802823631,600823
2022-11-02821838815824763,800824
2022-11-018658758188262,298,300826
2022-10-318708868678732,746,100873
2022-10-28986994980982329,200982
2022-10-27968995964991717,800991
2022-10-269971,0149729721,148,200972
2022-10-259689979609741,605,700974
2022-10-249951,0099749742,111,500974
2022-10-219801,0429769985,563,100998
2022-10-201,2441,2451,2101,218469,7001,218
2022-10-191,2781,2891,2511,262368,3001,262
2022-10-181,2631,2861,2551,259446,3001,259
2022-10-171,2481,2961,2421,250553,2001,250
2022-10-141,2101,2471,1961,240544,5001,240
2022-10-131,2171,2191,1731,176538,7001,176
2022-10-121,2151,2411,1901,214461,2001,214
2022-10-111,2351,2371,2021,217399,2001,217
2022-10-071,3031,3431,2401,244916,3001,244
2022-10-061,2131,3301,2121,3091,791,5001,309
2022-10-051,1911,2181,1681,214516,6001,214
2022-10-041,2301,2321,1801,189670,0001,189
2022-10-031,2301,2511,2061,230462,2001,230
2022-09-301,2361,2641,2271,231475,6001,231
2022-09-291,1661,2701,1661,2481,547,3001,248
2022-09-281,1791,2151,1391,150540,8001,150
2022-09-271,1501,2201,1351,173763,2001,173
2022-09-261,1261,1561,1141,144397,2001,144
2022-09-221,0981,1761,0871,162623,9001,162
2022-09-211,1411,1411,1091,119433,1001,119
2022-09-201,1701,1721,1181,153633,0001,153
2022-09-161,0881,1731,0801,1721,042,3001,172
2022-09-151,1241,1241,0581,063973,1001,063
2022-09-141,1011,1251,0981,118303,9001,118
2022-09-131,1541,1601,1301,131280,8001,131
2022-09-121,1571,1571,1321,154279,4001,154
2022-09-091,1141,1551,1001,146545,8001,146
2022-09-081,1031,1091,0921,101256,3001,101
2022-09-071,1191,1231,0861,098452,6001,098
2022-09-061,1171,1331,1151,120353,2001,120
2022-09-051,1301,1311,1101,117498,9001,117
2022-09-021,1331,1521,1141,146393,4001,146
2022-09-011,1691,1821,1421,143325,3001,143
2022-08-311,1541,1951,1471,183365,8001,183
2022-08-301,1401,1651,1381,161284,1001,161
2022-08-291,1901,2131,1451,152766,2001,152
2022-08-261,1781,2731,1741,2251,585,2001,225
2022-08-251,1291,1721,1261,167440,0001,167
2022-08-241,1231,1351,1121,128254,9001,128
2022-08-231,0951,1211,0941,115213,1001,115
2022-08-221,1051,1111,0941,095290,8001,095
2022-08-191,1231,1351,1031,121337,8001,121
2022-08-181,1391,1451,1121,126405,0001,126
2022-08-171,1421,1671,1361,148357,1001,148
2022-08-161,1451,1701,1431,145395,5001,145
2022-08-151,1401,1571,1301,145410,5001,145
2022-08-121,1401,1411,1111,127325,6001,127
2022-08-101,1591,1661,1211,126499,4001,126
2022-08-091,1161,1831,1161,177960,8001,177
2022-08-081,1251,1361,1041,122334,2001,122
2022-08-051,1041,1331,0951,131556,4001,131
2022-08-041,0801,1041,0711,099637,4001,099
2022-08-031,0751,0791,0581,065367,7001,065
2022-08-021,0971,1071,0501,052697,4001,052
2022-08-011,0691,1031,0631,097637,1001,097
2022-07-291,0301,0691,0261,069890,9001,069
2022-07-281,0581,0661,0221,0251,434,5001,025
2022-07-271,0501,0781,0411,051943,4001,051
2022-07-261,0801,1101,0331,0621,672,1001,062
2022-07-251,1321,1871,0751,0854,868,4001,085
2022-07-221,2971,3311,2681,312795,2001,312
2022-07-211,3001,3181,2461,3151,230,0001,315
2022-07-201,3871,3871,2951,3271,810,3001,327
2022-07-191,2491,3741,2331,3612,698,8001,361
2022-07-151,3051,3231,2031,2362,397,0001,236
2022-07-141,2111,3981,1671,3046,355,6001,304
2022-07-131,1051,2201,1001,1812,464,3001,181
2022-07-121,0411,1181,0361,1031,522,9001,103
2022-07-111,0331,0401,0281,040900,5001,040
2022-07-081,0271,0341,0201,033740,8001,033
2022-07-071,0281,0311,0081,025883,7001,025
2022-07-061,0301,0351,0231,027467,3001,027
2022-07-051,0311,0331,0201,029183,0001,029
2022-07-041,0351,0391,0071,031524,3001,031
2022-07-011,0661,0661,0271,032363,4001,032
2022-06-301,1111,1171,0561,059388,3001,059
2022-06-291,1301,1371,0991,099373,8001,099
2022-06-281,1351,1691,1271,138456,6001,138
2022-06-271,1601,1661,1341,142336,4001,142
2022-06-241,1011,1591,0981,154805,3001,154
2022-06-231,0871,0991,0791,090217,8001,090
2022-06-221,0771,0931,0631,087250,6001,087
2022-06-211,0361,0921,0271,084368,3001,084
2022-06-201,0461,0571,0061,028349,9001,028
2022-06-171,0691,0951,0381,048616,9001,048
2022-06-161,0671,1081,0381,096948,8001,096
2022-06-151,0501,0781,0201,042802,0001,042
2022-06-141,0501,0519941,020900,1001,020
2022-06-131,0851,0871,0611,061310,9001,061
2022-06-101,1141,1181,0931,096328,6001,096
2022-06-091,1151,1261,1021,120305,7001,120
2022-06-081,1081,1191,0851,115362,4001,115
2022-06-071,1111,1131,0861,087204,2001,087
2022-06-061,0821,1121,0781,111297,1001,111
2022-06-031,0951,0981,0701,084233,0001,084
2022-06-021,0871,0871,0581,078227,2001,078
2022-06-011,1061,1161,0821,087311,6001,087
2022-05-311,1031,1251,0881,106373,3001,106
2022-05-301,0861,1111,0691,110399,9001,110
2022-05-271,0511,0761,0411,071262,8001,071
2022-05-261,0501,0591,0361,047284,5001,047
2022-05-251,1061,1061,0431,044567,7001,044
2022-05-241,1261,1321,0961,104262,1001,104
2022-05-231,1501,1521,1201,145329,6001,145
2022-05-201,1251,1471,1081,145275,0001,145
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