4592 サンバイオ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,049 | 1,050 | 1,028 | 1,035 | 113,400 | 1,035 |
| 2015-12-29 | 978 | 1,042 | 960 | 1,030 | 135,800 | 1,030 |
| 2015-12-28 | 971 | 978 | 952 | 972 | 155,800 | 972 |
| 2015-12-25 | 935 | 976 | 933 | 940 | 328,500 | 940 |
| 2015-12-24 | 1,024 | 1,040 | 934 | 947 | 651,300 | 947 |
| 2015-12-22 | 1,097 | 1,109 | 1,022 | 1,024 | 462,300 | 1,024 |
| 2015-12-21 | 1,135 | 1,232 | 1,103 | 1,118 | 638,700 | 1,118 |
| 2015-12-18 | 1,070 | 1,126 | 1,050 | 1,102 | 258,400 | 1,102 |
| 2015-12-17 | 1,112 | 1,130 | 1,060 | 1,078 | 454,300 | 1,078 |
| 2015-12-16 | 1,285 | 1,295 | 1,103 | 1,121 | 848,600 | 1,121 |
| 2015-12-15 | 1,195 | 1,284 | 1,190 | 1,240 | 887,600 | 1,240 |
| 2015-12-14 | 1,190 | 1,199 | 1,118 | 1,173 | 610,600 | 1,173 |
| 2015-12-11 | 1,066 | 1,204 | 1,057 | 1,203 | 930,200 | 1,203 |
| 2015-12-10 | 1,021 | 1,063 | 1,021 | 1,051 | 212,100 | 1,051 |
| 2015-12-09 | 1,020 | 1,035 | 1,020 | 1,024 | 112,100 | 1,024 |
| 2015-12-08 | 1,080 | 1,091 | 1,033 | 1,042 | 203,000 | 1,042 |
| 2015-12-07 | 1,120 | 1,126 | 1,080 | 1,103 | 289,600 | 1,103 |
| 2015-12-04 | 1,030 | 1,100 | 994 | 1,098 | 479,400 | 1,098 |
| 2015-12-03 | 1,140 | 1,140 | 1,070 | 1,080 | 399,100 | 1,080 |
| 2015-12-02 | 997 | 1,109 | 991 | 1,097 | 507,300 | 1,097 |
| 2015-12-01 | 939 | 997 | 935 | 988 | 251,700 | 988 |
| 2015-11-30 | 937 | 940 | 921 | 939 | 94,400 | 939 |
| 2015-11-27 | 936 | 940 | 916 | 928 | 109,800 | 928 |
| 2015-11-26 | 911 | 945 | 911 | 935 | 144,800 | 935 |
| 2015-11-25 | 910 | 919 | 899 | 917 | 137,400 | 917 |
| 2015-11-24 | 901 | 925 | 898 | 900 | 154,400 | 900 |
| 2015-11-20 | 890 | 905 | 890 | 898 | 157,600 | 898 |
| 2015-11-19 | 895 | 902 | 890 | 895 | 105,800 | 895 |
| 2015-11-18 | 893 | 902 | 892 | 892 | 86,800 | 892 |
| 2015-11-17 | 908 | 914 | 890 | 892 | 122,900 | 892 |
| 2015-11-16 | 910 | 921 | 898 | 908 | 66,900 | 908 |
| 2015-11-13 | 930 | 941 | 916 | 921 | 40,800 | 921 |
| 2015-11-12 | 949 | 950 | 931 | 935 | 76,600 | 935 |
| 2015-11-11 | 940 | 957 | 940 | 950 | 86,600 | 950 |
| 2015-11-10 | 925 | 957 | 911 | 942 | 134,900 | 942 |
| 2015-11-09 | 930 | 933 | 898 | 920 | 129,100 | 920 |
| 2015-11-06 | 887 | 910 | 885 | 893 | 80,800 | 893 |
| 2015-11-05 | 897 | 907 | 888 | 888 | 137,300 | 888 |
| 2015-11-04 | 950 | 956 | 895 | 897 | 264,200 | 897 |
| 2015-11-02 | 956 | 967 | 951 | 958 | 57,500 | 958 |
| 2015-10-30 | 981 | 988 | 970 | 971 | 62,600 | 971 |
| 2015-10-29 | 996 | 996 | 978 | 981 | 62,700 | 981 |
| 2015-10-28 | 992 | 1,004 | 980 | 981 | 80,800 | 981 |
| 2015-10-27 | 1,012 | 1,018 | 980 | 988 | 153,000 | 988 |
| 2015-10-26 | 1,010 | 1,029 | 1,006 | 1,010 | 67,200 | 1,010 |
| 2015-10-23 | 1,025 | 1,028 | 999 | 1,008 | 71,100 | 1,008 |
| 2015-10-22 | 1,040 | 1,044 | 1,000 | 1,004 | 103,400 | 1,004 |
| 2015-10-21 | 1,033 | 1,048 | 1,021 | 1,040 | 41,600 | 1,040 |
| 2015-10-20 | 1,038 | 1,051 | 1,032 | 1,034 | 59,100 | 1,034 |
| 2015-10-19 | 1,071 | 1,071 | 1,044 | 1,055 | 34,700 | 1,055 |
| 2015-10-16 | 1,052 | 1,077 | 1,050 | 1,071 | 42,400 | 1,071 |
| 2015-10-15 | 1,035 | 1,063 | 1,035 | 1,050 | 34,100 | 1,050 |
| 2015-10-14 | 1,040 | 1,061 | 1,030 | 1,038 | 50,100 | 1,038 |
| 2015-10-13 | 1,042 | 1,068 | 1,031 | 1,055 | 82,100 | 1,055 |
| 2015-10-09 | 1,022 | 1,042 | 1,010 | 1,038 | 66,000 | 1,038 |
| 2015-10-08 | 1,041 | 1,051 | 1,001 | 1,014 | 114,400 | 1,014 |
| 2015-10-07 | 1,071 | 1,076 | 1,021 | 1,049 | 118,400 | 1,049 |
| 2015-10-06 | 1,137 | 1,137 | 1,067 | 1,080 | 157,200 | 1,080 |
| 2015-10-05 | 1,263 | 1,300 | 1,105 | 1,118 | 458,100 | 1,118 |
| 2015-10-02 | 1,059 | 1,093 | 1,051 | 1,083 | 32,600 | 1,083 |
| 2015-10-01 | 1,102 | 1,109 | 1,071 | 1,089 | 43,300 | 1,089 |
| 2015-09-30 | 1,103 | 1,126 | 1,077 | 1,099 | 44,000 | 1,099 |
| 2015-09-29 | 1,149 | 1,161 | 1,089 | 1,099 | 67,400 | 1,099 |
| 2015-09-28 | 1,160 | 1,184 | 1,156 | 1,179 | 86,900 | 1,179 |
| 2015-09-25 | 1,120 | 1,170 | 1,100 | 1,154 | 55,900 | 1,154 |
| 2015-09-24 | 1,116 | 1,150 | 1,095 | 1,150 | 59,200 | 1,150 |
| 2015-09-18 | 1,155 | 1,165 | 1,143 | 1,157 | 36,700 | 1,157 |
| 2015-09-17 | 1,168 | 1,184 | 1,159 | 1,165 | 62,300 | 1,165 |
| 2015-09-16 | 1,141 | 1,192 | 1,141 | 1,151 | 94,500 | 1,151 |
| 2015-09-15 | 1,041 | 1,170 | 1,041 | 1,148 | 162,500 | 1,148 |
| 2015-09-14 | 1,199 | 1,199 | 1,070 | 1,071 | 133,000 | 1,071 |
| 2015-09-11 | 1,194 | 1,210 | 1,148 | 1,183 | 197,500 | 1,183 |
| 2015-09-10 | 1,031 | 1,148 | 1,031 | 1,134 | 127,400 | 1,134 |
| 2015-09-09 | 1,016 | 1,100 | 1,016 | 1,085 | 94,500 | 1,085 |
| 2015-09-08 | 980 | 1,010 | 976 | 990 | 82,000 | 990 |
| 2015-09-07 | 961 | 999 | 951 | 970 | 65,500 | 970 |
| 2015-09-04 | 995 | 1,007 | 951 | 962 | 119,000 | 962 |
| 2015-09-03 | 1,025 | 1,039 | 992 | 995 | 66,800 | 995 |
| 2015-09-02 | 990 | 1,080 | 966 | 1,020 | 91,900 | 1,020 |
| 2015-09-01 | 1,090 | 1,090 | 1,010 | 1,016 | 101,200 | 1,016 |
| 2015-08-31 | 1,090 | 1,115 | 1,062 | 1,091 | 72,300 | 1,091 |
| 2015-08-28 | 1,080 | 1,116 | 1,064 | 1,093 | 97,500 | 1,093 |
| 2015-08-27 | 1,112 | 1,122 | 1,045 | 1,052 | 172,900 | 1,052 |
| 2015-08-26 | 893 | 1,028 | 893 | 1,015 | 183,400 | 1,015 |
| 2015-08-25 | 868 | 999 | 855 | 886 | 262,900 | 886 |
| 2015-08-24 | 1,010 | 1,035 | 943 | 958 | 304,500 | 958 |
| 2015-08-21 | 1,070 | 1,100 | 1,043 | 1,069 | 176,000 | 1,069 |
| 2015-08-20 | 1,050 | 1,167 | 1,041 | 1,100 | 358,500 | 1,100 |
| 2015-08-19 | 1,075 | 1,080 | 1,050 | 1,050 | 125,100 | 1,050 |
| 2015-08-18 | 1,078 | 1,100 | 1,064 | 1,084 | 101,800 | 1,084 |
| 2015-08-17 | 1,060 | 1,097 | 1,051 | 1,078 | 108,500 | 1,078 |
| 2015-08-14 | 1,108 | 1,109 | 1,061 | 1,071 | 198,500 | 1,071 |
| 2015-08-13 | 1,132 | 1,132 | 1,103 | 1,110 | 148,000 | 1,110 |
| 2015-08-12 | 1,200 | 1,209 | 1,130 | 1,153 | 117,900 | 1,153 |
| 2015-08-11 | 1,131 | 1,195 | 1,120 | 1,186 | 126,600 | 1,186 |
| 2015-08-10 | 1,160 | 1,184 | 1,122 | 1,129 | 120,100 | 1,129 |
| 2015-08-07 | 1,195 | 1,195 | 1,102 | 1,161 | 271,500 | 1,161 |
| 2015-08-06 | 1,206 | 1,210 | 1,195 | 1,195 | 119,500 | 1,195 |
| 2015-08-05 | 1,230 | 1,230 | 1,190 | 1,205 | 227,400 | 1,205 |
| 2015-08-04 | 1,285 | 1,285 | 1,240 | 1,257 | 160,000 | 1,257 |
| 2015-08-03 | 1,320 | 1,322 | 1,288 | 1,295 | 71,000 | 1,295 |
| 2015-07-31 | 1,321 | 1,348 | 1,315 | 1,318 | 89,800 | 1,318 |
| 2015-07-30 | 1,342 | 1,358 | 1,321 | 1,330 | 79,700 | 1,330 |
| 2015-07-29 | 1,370 | 1,388 | 1,340 | 1,342 | 77,000 | 1,342 |
| 2015-07-28 | 1,351 | 1,367 | 1,350 | 1,362 | 72,200 | 1,362 |
| 2015-07-27 | 1,401 | 1,403 | 1,375 | 1,379 | 83,600 | 1,379 |
| 2015-07-24 | 1,400 | 1,410 | 1,374 | 1,403 | 86,900 | 1,403 |
| 2015-07-23 | 1,380 | 1,400 | 1,369 | 1,370 | 84,900 | 1,370 |
| 2015-07-22 | 1,400 | 1,402 | 1,373 | 1,381 | 98,400 | 1,381 |
| 2015-07-21 | 1,419 | 1,429 | 1,394 | 1,402 | 108,700 | 1,402 |
| 2015-07-17 | 1,447 | 1,447 | 1,405 | 1,421 | 81,800 | 1,421 |
| 2015-07-16 | 1,403 | 1,465 | 1,403 | 1,430 | 130,900 | 1,430 |
| 2015-07-15 | 1,401 | 1,431 | 1,390 | 1,425 | 161,700 | 1,425 |
| 2015-07-14 | 1,358 | 1,382 | 1,330 | 1,368 | 164,500 | 1,368 |
| 2015-07-13 | 1,360 | 1,397 | 1,335 | 1,352 | 197,300 | 1,352 |
| 2015-07-10 | 1,425 | 1,432 | 1,310 | 1,353 | 312,200 | 1,353 |
| 2015-07-09 | 1,500 | 1,500 | 1,200 | 1,425 | 491,800 | 1,425 |
| 2015-07-08 | 1,573 | 1,573 | 1,482 | 1,504 | 348,200 | 1,504 |
| 2015-07-07 | 1,633 | 1,667 | 1,521 | 1,572 | 469,200 | 1,572 |
| 2015-07-06 | 1,605 | 1,631 | 1,596 | 1,605 | 228,500 | 1,605 |
| 2015-07-03 | 1,570 | 1,611 | 1,566 | 1,611 | 217,400 | 1,611 |
| 2015-07-02 | 1,610 | 1,612 | 1,574 | 1,574 | 164,000 | 1,574 |
| 2015-07-01 | 1,603 | 1,605 | 1,570 | 1,580 | 139,700 | 1,580 |
| 2015-06-30 | 1,580 | 1,580 | 1,572 | 1,573 | 139,300 | 1,573 |
| 2015-06-29 | 1,600 | 1,610 | 1,583 | 1,597 | 98,700 | 1,597 |
| 2015-06-26 | 1,625 | 1,669 | 1,616 | 1,631 | 64,600 | 1,631 |
| 2015-06-25 | 1,650 | 1,652 | 1,620 | 1,650 | 44,000 | 1,650 |
| 2015-06-24 | 1,686 | 1,690 | 1,648 | 1,648 | 87,500 | 1,648 |
| 2015-06-23 | 1,693 | 1,697 | 1,660 | 1,676 | 74,500 | 1,676 |
| 2015-06-22 | 1,698 | 1,698 | 1,655 | 1,698 | 53,700 | 1,698 |
| 2015-06-19 | 1,698 | 1,698 | 1,650 | 1,690 | 54,100 | 1,690 |
| 2015-06-18 | 1,669 | 1,700 | 1,651 | 1,690 | 139,100 | 1,690 |
| 2015-06-17 | 1,698 | 1,704 | 1,631 | 1,643 | 251,800 | 1,643 |
| 2015-06-16 | 1,600 | 1,625 | 1,600 | 1,624 | 114,300 | 1,624 |
| 2015-06-15 | 1,625 | 1,630 | 1,600 | 1,611 | 131,500 | 1,611 |
| 2015-06-12 | 1,650 | 1,650 | 1,630 | 1,637 | 143,300 | 1,637 |
| 2015-06-11 | 1,653 | 1,672 | 1,651 | 1,656 | 40,300 | 1,656 |
| 2015-06-10 | 1,670 | 1,678 | 1,651 | 1,653 | 91,300 | 1,653 |
| 2015-06-09 | 1,707 | 1,720 | 1,670 | 1,700 | 128,400 | 1,700 |
| 2015-06-08 | 1,737 | 1,754 | 1,717 | 1,719 | 54,300 | 1,719 |
| 2015-06-05 | 1,748 | 1,755 | 1,728 | 1,742 | 51,700 | 1,742 |
| 2015-06-04 | 1,750 | 1,750 | 1,722 | 1,726 | 45,200 | 1,726 |
| 2015-06-03 | 1,750 | 1,755 | 1,730 | 1,740 | 69,600 | 1,740 |
| 2015-06-02 | 1,762 | 1,777 | 1,750 | 1,751 | 70,100 | 1,751 |
| 2015-06-01 | 1,752 | 1,792 | 1,752 | 1,778 | 30,500 | 1,778 |
| 2015-05-29 | 1,798 | 1,800 | 1,755 | 1,774 | 70,800 | 1,774 |
| 2015-05-28 | 1,795 | 1,801 | 1,781 | 1,800 | 125,900 | 1,800 |
| 2015-05-27 | 1,800 | 1,809 | 1,775 | 1,791 | 67,000 | 1,791 |
| 2015-05-26 | 1,738 | 1,805 | 1,738 | 1,792 | 188,100 | 1,792 |
| 2015-05-25 | 1,898 | 1,907 | 1,699 | 1,778 | 475,300 | 1,778 |
| 2015-05-22 | 1,870 | 1,898 | 1,843 | 1,880 | 91,300 | 1,880 |
| 2015-05-21 | 1,950 | 1,950 | 1,875 | 1,878 | 169,200 | 1,878 |
| 2015-05-20 | 1,954 | 1,969 | 1,920 | 1,940 | 172,500 | 1,940 |
| 2015-05-19 | 1,873 | 1,948 | 1,841 | 1,948 | 299,600 | 1,948 |
| 2015-05-18 | 1,940 | 1,950 | 1,890 | 1,905 | 197,400 | 1,905 |
| 2015-05-15 | 1,930 | 1,964 | 1,860 | 1,935 | 280,300 | 1,935 |
| 2015-05-14 | 1,965 | 2,010 | 1,920 | 1,970 | 355,900 | 1,970 |
| 2015-05-13 | 2,100 | 2,117 | 1,978 | 2,015 | 1,058,500 | 2,015 |
| 2015-05-12 | 1,900 | 1,978 | 1,880 | 1,960 | 1,243,600 | 1,960 |
| 2015-05-11 | 1,731 | 1,860 | 1,670 | 1,810 | 1,477,400 | 1,810 |
| 2015-05-08 | 1,562 | 1,609 | 1,560 | 1,600 | 53,000 | 1,600 |
| 2015-05-07 | 1,593 | 1,595 | 1,559 | 1,581 | 33,600 | 1,581 |
| 2015-05-01 | 1,610 | 1,610 | 1,554 | 1,593 | 104,700 | 1,593 |
| 2015-04-30 | 1,650 | 1,652 | 1,605 | 1,615 | 124,900 | 1,615 |
| 2015-04-28 | 1,650 | 1,700 | 1,640 | 1,655 | 219,000 | 1,655 |
| 2015-04-27 | 1,652 | 1,708 | 1,630 | 1,708 | 520,700 | 1,708 |
| 2015-04-24 | 1,551 | 1,590 | 1,542 | 1,585 | 143,700 | 1,585 |
| 2015-04-23 | 1,586 | 1,596 | 1,540 | 1,542 | 152,300 | 1,542 |
| 2015-04-22 | 1,600 | 1,604 | 1,521 | 1,546 | 177,300 | 1,546 |
| 2015-04-21 | 1,471 | 1,610 | 1,471 | 1,577 | 678,100 | 1,577 |
| 2015-04-20 | 1,492 | 1,506 | 1,459 | 1,461 | 198,100 | 1,461 |
| 2015-04-17 | 1,545 | 1,565 | 1,495 | 1,511 | 476,900 | 1,511 |
| 2015-04-16 | 1,660 | 1,670 | 1,569 | 1,582 | 420,900 | 1,582 |
| 2015-04-15 | 1,731 | 1,752 | 1,670 | 1,674 | 339,400 | 1,674 |
| 2015-04-14 | 1,744 | 1,765 | 1,732 | 1,735 | 220,800 | 1,735 |
| 2015-04-13 | 1,767 | 1,795 | 1,746 | 1,747 | 252,400 | 1,747 |
| 2015-04-10 | 1,751 | 1,830 | 1,750 | 1,784 | 506,500 | 1,784 |
| 2015-04-09 | 1,750 | 1,840 | 1,720 | 1,821 | 1,223,500 | 1,821 |
| 2015-04-08 | 1,710 | 1,930 | 1,710 | 1,773 | 5,590,800 | 1,773 |
分割・併合履歴 ： なし