1. HOME >
  2. 株価時系列 >
  3. 4592 >
  4. 2016年

4592 サンバイオ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2531,2921,2531,287198,0001,287
2016-12-291,2591,2701,2481,262300,2001,262
2016-12-281,2671,2831,2541,260222,6001,260
2016-12-271,2701,2981,2611,270327,6001,270
2016-12-261,2321,2721,2301,271459,1001,271
2016-12-221,2251,2461,2051,232643,2001,232
2016-12-211,3301,3321,2811,285598,8001,285
2016-12-201,3291,3421,3271,340217,4001,340
2016-12-191,3331,3531,3201,321346,2001,321
2016-12-161,3591,3601,3311,339185,5001,339
2016-12-151,3881,3891,3451,356249,1001,356
2016-12-141,3861,3871,3611,373128,5001,373
2016-12-131,3501,3871,3421,386189,5001,386
2016-12-121,3851,3901,3451,357271,0001,357
2016-12-091,3301,3931,3301,385234,4001,385
2016-12-081,3841,3871,3251,354355,3001,354
2016-12-071,4201,4201,3881,393166,5001,393
2016-12-061,4151,4331,4081,415100,2001,415
2016-12-051,4301,4371,4091,420194,3001,420
2016-12-021,4491,4551,4051,414216,4001,414
2016-12-011,4571,4801,4361,450197,2001,450
2016-11-301,4201,4781,4161,465295,7001,465
2016-11-291,3881,4431,3861,420128,7001,420
2016-11-281,4051,4131,3841,39891,6001,398
2016-11-251,4151,4151,3811,397142,9001,397
2016-11-241,4301,4341,4001,416163,1001,416
2016-11-221,4001,4261,3601,414411,0001,414
2016-11-211,4731,4911,4131,416447,3001,416
2016-11-181,5251,5331,4871,499221,1001,499
2016-11-171,4731,5181,4621,518259,1001,518
2016-11-161,4581,4851,4481,480196,2001,480
2016-11-151,3851,4691,3751,469345,8001,469
2016-11-141,3771,4081,3721,38490,4001,384
2016-11-111,4121,4131,3621,37595,5001,375
2016-11-101,3671,4201,3621,393235,7001,393
2016-11-091,3691,3851,2351,307414,4001,307
2016-11-081,4001,4031,3571,370107,5001,370
2016-11-071,3441,3971,3291,395307,3001,395
2016-11-041,3101,3781,3011,374297,9001,374
2016-11-021,3361,3631,3001,336305,4001,336
2016-11-011,3991,4021,3481,352327,1001,352
2016-10-311,4171,4221,3971,409126,6001,409
2016-10-281,4441,4611,3941,418173,3001,418
2016-10-271,4501,4671,4301,440197,6001,440
2016-10-261,3921,4231,3921,410106,5001,410
2016-10-251,4401,4421,3951,399196,1001,399
2016-10-241,4731,4891,4361,447110,7001,447
2016-10-211,4491,4921,4411,480287,5001,480
2016-10-201,4251,4381,4161,43481,9001,434
2016-10-191,4151,4421,4121,42574,3001,425
2016-10-171,4161,4301,4021,40785,7001,407
2016-10-131,4291,4331,4041,41784,5001,417
2016-10-121,4651,4661,3901,418194,3001,418
2016-10-111,4651,5021,4431,452186,9001,452
2016-10-071,4341,4611,4241,456132,9001,456
2016-10-061,4571,4661,4351,439120,9001,439
2016-10-051,4381,4701,4301,466160,5001,466
2016-10-041,5121,5201,4351,440305,8001,440
2016-10-031,5021,5401,4911,508200,8001,508
2016-09-301,5011,5101,4701,490283,4001,490
2016-09-291,5801,5801,5151,535272,8001,535
2016-09-281,5771,5851,5501,580231,2001,580
2016-09-271,5891,6011,4651,585768,5001,585
2016-09-261,4871,6101,4801,595830,4001,595
2016-09-231,4521,5021,4191,487716,5001,487
2016-09-211,3611,3721,3461,367102,4001,367
2016-09-201,3791,3991,3411,342179,5001,342
2016-09-161,3371,3721,3191,372137,5001,372
2016-09-151,3151,3571,3031,322168,1001,322
2016-09-141,3801,3801,3281,336271,1001,336
2016-09-131,3781,4091,3611,405217,5001,405
2016-09-121,3491,3891,3441,364131,7001,364
2016-09-091,3641,4111,3101,395263,4001,395
2016-09-081,4001,4011,3431,359242,7001,359
2016-09-071,3001,4161,3001,414316,8001,414
2016-09-061,2951,3301,2841,330190,9001,330
2016-09-051,2731,3001,2501,290174,4001,290
2016-09-021,2691,2811,2471,273196,7001,273
2016-09-011,2831,3031,2701,270208,0001,270
2016-08-311,3201,3211,2511,313316,8001,313
2016-08-301,2611,3191,2601,319152,1001,319
2016-08-291,2971,2971,2441,266208,6001,266
2016-08-261,3051,3071,2671,273248,1001,273
2016-08-251,3501,3581,3071,316201,1001,316
2016-08-241,3841,3951,3421,360117,3001,360
2016-08-231,3521,4261,3521,400111,6001,400
2016-08-221,4461,4491,3821,38290,5001,382
2016-08-191,4051,4351,3841,43580,4001,435
2016-08-181,4521,4901,4081,418144,9001,418
2016-08-171,5191,5421,4641,468220,6001,468
2016-08-161,4901,5601,4821,559300,5001,559
2016-08-151,6001,6101,4741,507467,5001,507
2016-08-121,3361,4151,3131,410182,9001,410
2016-08-101,3051,3481,2791,339159,8001,339
2016-08-091,2531,3301,2531,305210,9001,305
2016-08-081,3501,3731,2551,265455,3001,265
2016-08-051,4401,4481,3711,389186,6001,389
2016-08-041,4311,4731,3901,439240,3001,439
2016-08-031,5091,5301,4211,431346,8001,431
2016-08-021,4601,5441,4581,516399,5001,516
2016-08-011,3601,5081,3551,473555,4001,473
2016-07-291,3401,3971,3061,390263,7001,390
2016-07-281,3501,3821,3211,370263,8001,370
2016-07-271,4001,4051,3051,339298,0001,339
2016-07-261,4201,4301,3351,380475,6001,380
2016-07-251,4701,4901,4291,433248,1001,433
2016-07-221,4931,5251,4701,470179,7001,470
2016-07-211,5001,5291,4781,493201,5001,493
2016-07-201,5101,5411,4731,477363,3001,477
2016-07-191,5121,5751,4791,518369,0001,518
2016-07-151,5841,5981,5211,527439,1001,527
2016-07-141,6091,6431,5861,600458,3001,600
2016-07-131,6841,7191,6301,640437,7001,640
2016-07-121,7391,7481,6751,677356,1001,677
2016-07-111,6821,7741,6721,699410,3001,699
2016-07-081,6901,7211,5751,646531,1001,646
2016-07-071,7401,7671,6821,692384,2001,692
2016-07-061,7611,7801,7021,738515,9001,738
2016-07-051,8761,8841,8121,835472,6001,835
2016-07-041,7301,8921,7221,876748,6001,876
2016-07-011,7231,7501,7011,746268,5001,746
2016-06-301,7201,7611,6951,720450,8001,720
2016-06-291,7481,7601,7111,717464,2001,717
2016-06-281,6961,7501,6751,720414,1001,720
2016-06-271,6401,7781,6141,721793,7001,721
2016-06-241,8301,8351,4501,6201,152,3001,620
2016-06-231,7101,7971,6771,760513,2001,760
2016-06-221,7031,8411,6501,749987,1001,749
2016-06-211,7121,7661,6901,717432,3001,717
2016-06-201,6341,7341,6341,712484,4001,712
2016-06-171,7391,7681,6201,650667,0001,650
2016-06-161,9001,9001,6601,6701,281,5001,670
2016-06-151,7691,9641,7681,9041,354,9001,904
2016-06-141,9991,9991,6561,7682,043,4001,768
2016-06-131,9792,0571,9402,0081,226,2002,008
2016-06-102,1002,1192,0002,0632,600,8002,063
2016-06-091,8512,0881,8502,0635,910,1002,063
2016-06-081,8141,8251,7461,782517,1001,782
2016-06-071,8301,8331,7821,801514,6001,801
2016-06-061,8251,8301,7681,825723,7001,825
2016-06-031,7391,8081,7141,7971,395,4001,797
2016-06-021,6891,7401,6161,659353,0001,659
2016-06-011,7201,7201,6761,689336,1001,689
2016-05-311,6701,7281,6551,728718,4001,728
2016-05-301,6001,6771,5601,672427,2001,672
2016-05-271,6061,6431,6061,632265,7001,632
2016-05-261,5681,6791,5511,6461,046,3001,646
2016-05-251,8001,8351,6731,7281,001,7001,728
2016-05-241,7221,9071,7101,7911,508,8001,791
2016-05-231,7001,7401,6701,711818,4001,711
2016-05-201,5561,6351,5461,627433,1001,627
2016-05-191,6261,6501,5271,553699,4001,553
2016-05-181,6001,6971,5621,5861,201,0001,586
2016-05-171,5611,5891,5021,520529,8001,520
2016-05-161,5201,6021,4511,491471,8001,491
2016-05-131,4791,5231,4061,509538,4001,509
2016-05-121,5921,5921,5131,516439,8001,516
2016-05-111,5661,6081,5511,570337,6001,570
2016-05-101,5831,5931,5441,570318,6001,570
2016-05-091,5951,6201,5831,591356,9001,591
2016-05-061,6101,6291,5591,580429,5001,580
2016-05-021,6081,6931,5881,598766,2001,598
2016-04-281,6151,6251,5041,568461,4001,568
2016-04-271,6441,6731,5581,616523,5001,616
2016-04-261,7421,7651,5401,5861,216,7001,586
2016-04-251,7421,8681,7371,789671,7001,789
2016-04-221,8901,8971,7601,822823,5001,822
2016-04-211,9691,9691,8571,927771,8001,927
2016-04-202,0082,0281,8091,9251,031,5001,925
2016-04-192,0002,0301,9651,9861,056,6001,986
2016-04-181,9152,0101,9001,9651,431,2001,965
2016-04-151,8831,9141,8681,905576,8001,905
2016-04-141,9081,9161,8171,9151,045,8001,915
2016-04-131,7631,9251,7631,8961,172,7001,896
2016-04-121,8501,8671,7581,7921,147,4001,792
2016-04-111,7801,8451,7031,7851,768,3001,785
2016-04-081,7201,8001,6951,725814,3001,725
2016-04-071,9141,9251,7101,7802,397,2001,780
2016-04-061,5571,6571,5551,634377,2001,634
2016-04-051,6651,7101,5501,597847,2001,597
2016-04-041,5201,6661,4451,626801,6001,626
2016-04-011,5011,5341,4301,469368,2001,469
2016-03-311,5151,5401,4561,500389,3001,500
2016-03-301,4401,5341,4341,510579,6001,510
2016-03-291,4001,4401,3871,417264,4001,417
2016-03-281,3871,4141,3511,401273,9001,401
2016-03-251,4701,4741,4131,417465,6001,417
2016-03-241,3751,4931,3411,470830,7001,470
2016-03-231,2801,3651,2751,320470,1001,320
2016-03-221,2331,2801,2251,269384,8001,269
2016-03-181,1501,2281,1091,228399,0001,228
2016-03-171,1601,2391,1101,159416,3001,159
2016-03-161,1511,2591,1501,207354,2001,207
2016-03-151,1781,2141,1551,173269,7001,173
2016-03-141,2391,2561,1561,198509,0001,198
2016-03-111,0011,2701,0001,185730,9001,185
2016-03-101,0201,0639881,022330,0001,022
2016-03-0993696992796080,900960
2016-03-081,0081,010928966122,800966
2016-03-071,0281,0289911,00385,8001,003
2016-03-041,0121,0301,0011,01465,7001,014
2016-03-031,0051,0369951,00391,7001,003
2016-03-029901,005987992113,600992
2016-03-019261,014926975124,000975
2016-02-299701,017933936200,600936
2016-02-26920970902970141,200970
2016-02-25850930841920136,000920
2016-02-2481585080785063,200850
2016-02-2383086281081280,100812
2016-02-2277283077280698,000806
2016-02-1977078075577254,400772
2016-02-1878579877077072,500770
2016-02-17790807735755146,800755
2016-02-16780826774800152,500800
2016-02-15750775716757152,300757
2016-02-12710744684690284,700690
2016-02-10827843751800283,500800
2016-02-09885885820822235,400822
2016-02-0890691689291194,900911
2016-02-05921930882910157,000910
2016-02-0495095092192580,600925
2016-02-03964964929946110,600946
2016-02-029701,027965966217,700966
2016-02-019211,0449121,015227,4001,015
2016-01-29939939902911123,700911
2016-01-28921926905914112,700914
2016-01-2792993892192280,600922
2016-01-26940947911915116,800915
2016-01-2596596593095963,200959
2016-01-22930937905935111,200935
2016-01-21926976900902173,200902
2016-01-209851,014928940163,900940
2016-01-199751,01997199470,800994
2016-01-18950997941979128,200979
2016-01-151,0011,0209861,006102,3001,006
2016-01-149951,0279581,015189,9001,015
2016-01-131,0201,0311,0051,01599,8001,015
2016-01-121,0481,0691,0011,005167,5001,005
2016-01-081,0011,0851,0011,072144,3001,072
2016-01-071,0641,0711,0201,025134,1001,025
2016-01-061,0601,0771,0451,06594,4001,065
2016-01-051,0051,0861,0041,050262,3001,050
2016-01-041,0411,0701,0111,031136,9001,031

分割・併合履歴 ： なし