4592 サンバイオ(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
2021-10-221,1981,2241,1881,206257,4001,206
2021-10-211,2791,2791,2051,220345,5001,220
2021-10-201,2681,2861,2511,283267,3001,283
2021-10-191,2421,2651,2371,258172,9001,258
2021-10-181,2321,2511,2161,242259,4001,242
2021-10-151,1901,2401,1751,240474,8001,240
2021-10-141,1331,1691,1331,161256,0001,161
2021-10-131,1241,1401,1191,128165,4001,128
2021-10-121,1421,1531,1241,130202,4001,130
2021-10-111,1491,1601,1181,154295,3001,154
2021-10-081,1161,1491,1101,148298,7001,148
2021-10-071,0921,1241,0871,110296,9001,110
2021-10-061,1301,1461,0921,096440,7001,096
2021-10-051,1421,1471,1031,126441,7001,126
2021-10-041,1901,2041,1511,163334,2001,163
2021-10-011,1921,2001,1761,189319,5001,189
2021-09-301,2091,2221,1951,198174,4001,198
2021-09-291,2001,2161,1701,208401,2001,208
2021-09-281,2271,2311,2021,211300,0001,211
2021-09-271,2501,2561,2251,227173,8001,227
2021-09-241,2401,2621,2311,252351,9001,252
2021-09-221,2061,2451,2021,212352,3001,212
2021-09-211,2151,2311,2021,221376,0001,221
2021-09-171,2631,2701,2131,259600,0001,259
2021-09-161,2921,3021,2361,251707,9001,251
2021-09-151,2551,3501,2161,3031,590,4001,303
2021-09-141,2491,2551,2331,243292,4001,243
2021-09-131,2381,2561,2211,248296,6001,248
2021-09-101,2341,2521,2151,248333,4001,248
2021-09-091,2451,2521,2151,220413,7001,220
2021-09-081,3001,3161,2211,2431,064,4001,243
2021-09-071,2881,3791,2871,3151,228,5001,315
2021-09-061,2751,2881,2671,281231,1001,281
2021-09-031,2691,2871,2521,276420,3001,276
2021-09-021,2621,2701,2401,264315,9001,264
2021-09-011,2161,2631,2021,261544,8001,261
2021-08-311,2221,2231,1811,195258,9001,195
2021-08-301,2001,2241,1941,223201,1001,223
2021-08-271,2001,2041,1831,193177,8001,193
2021-08-261,1851,2081,1731,204185,1001,204
2021-08-251,1871,1921,1731,179191,5001,179
2021-08-241,2131,2131,1771,181180,6001,181
2021-08-231,1871,2171,1761,198263,8001,198
2021-08-201,1561,1861,1501,170276,4001,170
2021-08-191,1331,1991,1331,159372,2001,159
2021-08-181,1111,1501,1091,148201,2001,148
2021-08-171,1251,1421,1081,120214,3001,120
2021-08-161,1401,1531,1021,130246,9001,130
2021-08-131,1461,1681,1341,157325,5001,157
2021-08-121,1121,1631,1121,148379,5001,148
2021-08-111,0611,1101,0601,106447,0001,106
2021-08-101,0401,0901,0121,084781,9001,084
2021-08-061,0911,1121,0561,060533,8001,060
2021-08-051,0931,1321,0821,096384,4001,096
2021-08-041,1391,1421,0941,108641,8001,108
2021-08-031,1651,1711,1381,139406,9001,139
2021-08-021,1741,1841,1611,172269,3001,172
2021-07-301,2011,2011,1641,174403,5001,174
2021-07-291,2021,2131,1991,201249,8001,201
2021-07-281,2201,2201,1931,197372,9001,197
2021-07-271,2281,2451,2171,222202,8001,222
2021-07-261,2221,2541,2221,232187,3001,232
2021-07-211,2171,2421,2151,220258,9001,220
2021-07-201,2001,2241,1981,211343,7001,211
2021-07-191,2131,2221,2001,205307,2001,205
2021-07-161,2351,2431,2171,234332,7001,234
2021-07-151,2701,2701,2401,240516,6001,240
2021-07-141,2651,2811,2551,278275,8001,278
2021-07-131,2901,2991,2681,272337,6001,272
2021-07-121,2971,3081,2811,304387,7001,304
2021-07-091,2601,2911,2601,286494,5001,286
2021-07-081,3271,3271,2821,290631,5001,290
2021-07-071,3631,3631,3311,337493,5001,337
2021-07-061,3851,4351,3631,372491,7001,372
2021-07-051,4401,4401,3901,393681,4001,393
2021-07-021,4441,4571,4191,430460,8001,430
2021-07-011,4141,4891,4091,485663,8001,485
2021-06-301,4321,4371,4031,408382,4001,408
2021-06-291,4331,4401,4251,430216,0001,430
2021-06-281,4431,4541,4291,441207,2001,441
2021-06-251,4521,4521,4191,446213,6001,446
2021-06-241,4551,4781,4461,452205,0001,452
2021-06-231,4511,4701,4391,469259,8001,469
2021-06-221,4251,4571,4111,455392,6001,455
2021-06-211,4051,4181,3991,404488,4001,404
2021-06-181,4441,4501,4221,435411,4001,435
2021-06-171,4871,4911,4371,444433,6001,444
2021-06-161,4531,4881,4321,481490,7001,481
2021-06-151,4921,4991,4571,472647,9001,472
2021-06-141,5311,5351,4831,503477,5001,503
2021-06-111,5581,5581,5221,542383,2001,542
2021-06-101,5811,5851,5331,547561,1001,547
2021-06-091,5741,6751,5741,5901,310,4001,590
2021-06-081,5371,6101,5151,572836,5001,572
2021-06-071,5551,5581,4741,522643,6001,522
2021-06-041,4151,5451,4021,5201,247,7001,520
2021-06-031,4361,4491,4171,424219,4001,424
2021-06-021,4211,4641,4201,438286,6001,438
2021-06-011,4451,4451,4211,429278,5001,429
2021-05-311,4551,4751,4351,445273,9001,445
2021-05-281,4471,4781,4461,457194,6001,457
2021-05-271,4501,4681,4391,440277,4001,440
2021-05-261,4561,4721,4381,465251,2001,465
2021-05-251,4781,4901,4651,469259,6001,469
2021-05-241,5491,5491,4651,474512,2001,474
2021-05-211,5121,5741,5041,566282,9001,566
2021-05-201,4921,5281,4831,507222,7001,507
2021-05-191,4751,5171,4691,510230,1001,510
2021-05-181,4401,4971,4281,495253,2001,495
2021-05-171,4861,4941,4361,445266,4001,445
2021-05-141,4651,4981,4631,479216,0001,479
2021-05-131,4551,5051,4281,463409,7001,463
2021-05-121,5031,5231,4591,480404,8001,480
2021-05-111,5411,5411,5061,511216,9001,511
2021-05-101,5381,5611,5211,551200,2001,551
2021-05-071,5181,5331,5021,531183,4001,531
2021-05-061,5171,5491,5111,516213,7001,516
2021-04-301,5151,5201,4961,501309,2001,501
2021-04-281,5581,5621,5251,528278,2001,528
2021-04-271,6111,6151,5571,557278,5001,557
2021-04-261,5771,6101,5511,604287,1001,604
2021-04-231,5951,6081,5761,577249,4001,577
2021-04-221,6011,6231,5891,609180,4001,609
2021-04-211,5941,6091,5641,590273,6001,590
2021-04-201,6051,6321,5831,616266,1001,616
2021-04-191,6251,6431,6011,609225,9001,609
2021-04-161,6471,6491,6251,630198,2001,630
2021-04-151,6601,6601,6121,655279,6001,655
2021-04-141,6661,6821,6411,659254,4001,659
2021-04-131,6901,7031,6531,662375,4001,662
2021-04-121,7581,7581,6941,695307,1001,695
2021-04-091,7561,8101,7561,769165,8001,769
2021-04-081,7801,7801,7471,771164,5001,771
2021-04-071,8031,8041,7461,773366,3001,773
2021-04-061,8621,8811,8121,812268,6001,812
2021-04-051,9121,9201,8601,879238,7001,879
2021-04-021,9361,9651,8731,906411,8001,906
2021-04-011,9281,9551,9101,926285,0001,926
2021-03-311,9101,9311,8811,915270,5001,915
2021-03-301,8381,9171,8281,910437,9001,910
2021-03-291,9391,9401,8241,846329,5001,846
2021-03-261,8981,9221,8561,882253,5001,882
2021-03-251,8601,9091,7781,858534,0001,858
2021-03-241,9381,9401,8571,885585,9001,885
2021-03-231,8832,0471,8831,9591,563,2001,959
2021-03-221,7501,8991,7421,881920,4001,881
2021-03-191,7311,8011,6911,774928,0001,774
2021-03-181,5401,7141,5301,691902,7001,691
2021-03-171,5301,5761,5151,567314,0001,567
2021-03-161,5331,5541,5241,543207,4001,543
2021-03-151,5151,5421,5021,531212,4001,531
2021-03-121,4871,5491,4811,542379,8001,542
2021-03-111,4831,4851,4361,470314,1001,470
2021-03-101,4811,4981,4601,476266,6001,476
2021-03-091,4341,4821,3961,470393,8001,470
2021-03-081,5001,5001,4321,438447,5001,438
2021-03-051,4801,5111,4501,497387,8001,497
2021-03-041,5201,5221,4801,500431,3001,500
2021-03-031,6551,6601,5331,550649,0001,550
2021-03-021,7041,7221,6531,662392,9001,662
2021-03-011,7121,8001,6591,738646,7001,738
2021-02-261,7061,7681,6901,701315,1001,701
2021-02-251,7021,7571,7021,744208,2001,744
2021-02-241,7361,7571,6861,694277,3001,694
2021-02-221,7181,7671,7181,751234,9001,751
2021-02-191,7821,7931,6821,710383,6001,710
2021-02-181,7811,8191,7681,800363,3001,800
2021-02-171,7041,7841,7001,778391,5001,778
2021-02-161,7271,7461,7031,708184,5001,708
2021-02-151,7501,7521,7111,727207,3001,727
2021-02-121,7301,7571,7081,753199,4001,753
2021-02-101,6601,7331,6571,732228,5001,732
2021-02-091,7171,7181,6671,671323,0001,671
2021-02-081,7411,7741,7171,720250,8001,720
2021-02-051,7311,7681,7231,749259,2001,749
2021-02-041,7281,7371,7021,725201,9001,725
2021-02-031,7501,8081,7151,738415,1001,738
2021-02-021,6941,7761,6911,766516,8001,766
2021-02-011,6051,7131,5901,701333,8001,701
2021-01-291,6901,7301,6251,637445,0001,637
2021-01-281,6751,7161,6731,692295,1001,692
2021-01-271,6901,7331,6901,731227,4001,731
2021-01-261,7361,7451,6721,680276,4001,680
2021-01-251,7471,7561,7171,745256,2001,745
2021-01-221,7021,7461,6901,740272,2001,740
2021-01-211,7081,7291,6851,720311,6001,720
2021-01-201,7001,7101,6501,691285,4001,691
2021-01-191,6501,7111,6341,696448,2001,696
2021-01-181,6091,6781,6091,653519,4001,653
2021-01-151,5911,6131,5831,597225,0001,597
2021-01-141,5801,6201,5711,584333,0001,584
2021-01-131,6311,6501,5881,595431,0001,595
2021-01-121,5851,6641,5851,652728,8001,652
2021-01-081,5701,6001,5371,557573,5001,557
2021-01-071,6341,6741,5541,5691,289,7001,569
2021-01-061,4771,6711,4601,6271,699,0001,627
2021-01-051,4451,5161,4231,4611,454,9001,461
2021-01-041,3381,3961,3181,390560,0001,390

分割・併合履歴 : なし