4592 サンバイオ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-288,6708,8008,0508,1101,481,9008,110
2018-12-278,7608,9208,4508,7001,443,1008,700
2018-12-268,1408,4307,8208,0601,383,9008,060
2018-12-257,6807,9007,3407,7201,729,7007,720
2018-12-218,3808,5207,9308,2801,439,9008,280
2018-12-209,2309,3508,4008,5502,110,6008,550
2018-12-198,7009,6308,3409,3802,005,7009,380
2018-12-188,1108,7808,0508,6101,048,6008,610
2018-12-178,8808,9008,2908,400876,4008,400
2018-12-148,8509,0108,3208,830920,7008,830
2018-12-139,0509,2508,6208,700918,4008,700
2018-12-128,1309,1008,0808,9501,083,0008,950
2018-12-119,2609,2708,0008,0801,866,4008,080
2018-12-108,9009,3808,8609,240757,0009,240
2018-12-079,6009,6709,0709,110807,8009,110
2018-12-069,3609,4408,7909,3901,268,8009,390
2018-12-059,6309,8209,2209,4301,230,1009,430
2018-12-049,4809,8809,2809,7801,447,0009,780
2018-12-039,5709,8609,2909,4801,981,6009,480
2018-11-308,6808,7208,3708,6701,228,7008,670
2018-11-298,3008,8408,2408,7601,311,2008,760
2018-11-288,2508,2908,0008,150806,9008,150
2018-11-277,9208,3107,6108,200976,4008,200
2018-11-268,1508,5907,8207,9101,975,3007,910
2018-11-227,8008,0507,6007,900953,1007,900
2018-11-217,3407,8207,2907,600791,2007,600
2018-11-207,8008,0707,2807,5401,301,9007,540
2018-11-197,3008,0807,2207,8701,759,3007,870
2018-11-166,7907,3106,7107,1801,319,9007,180
2018-11-156,4306,7806,2806,770613,8006,770
2018-11-146,7306,9306,4206,5201,191,0006,520
2018-11-136,1306,6506,0006,5101,538,1006,510
2018-11-127,0507,0706,1906,3802,255,0006,380
2018-11-096,8507,2006,7206,8802,177,6006,880
2018-11-087,3907,5506,6307,1504,117,3007,150
2018-11-075,9107,0905,8707,0905,037,2007,090
2018-11-066,0906,0906,0006,0902,393,6006,090
2018-11-055,0905,0905,0905,09072,1005,090
2018-11-024,3854,3854,3854,38585,7004,385
2018-11-013,6403,7603,6103,685451,8003,685
2018-10-313,4303,6903,4103,680571,5003,680
2018-10-303,1403,4003,1153,360671,7003,360
2018-10-293,4803,5253,1503,185823,4003,185
2018-10-263,6103,6453,3853,455573,4003,455
2018-10-253,6203,6553,4503,510826,2003,510
2018-10-243,9053,9353,7003,750536,5003,750
2018-10-233,9404,0203,8153,845824,3003,845
2018-10-223,8503,9703,8003,890704,8003,890
2018-10-193,7403,8053,6753,790342,7003,790
2018-10-183,7153,8453,7153,765533,0003,765
2018-10-173,6653,7253,5853,715429,5003,715
2018-10-163,6953,7253,5653,595390,3003,595
2018-10-153,7053,7303,6103,670303,7003,670
2018-10-123,5353,7253,5103,705460,8003,705
2018-10-113,3753,6203,3553,540711,2003,540
2018-10-103,6903,7203,5953,645425,0003,645
2018-10-093,6103,7453,5303,690361,1003,690
2018-10-053,6653,7253,5403,575697,7003,575
2018-10-043,7953,8653,6403,735475,3003,735
2018-10-033,6553,8553,6403,825619,6003,825
2018-10-024,0004,0103,6903,7001,099,1003,700
2018-10-013,9504,0403,8903,945586,1003,945
2018-09-284,0004,1153,7803,945953,5003,945
2018-09-273,8654,1353,8454,0001,393,4004,000
2018-09-263,8203,9153,7753,810623,8003,810
2018-09-253,6853,8653,6653,785793,7003,785
2018-09-213,6953,7703,6303,680544,1003,680
2018-09-203,6153,6203,5103,565575,9003,565
2018-09-193,7003,7503,5603,6501,013,5003,650
2018-09-183,8103,8453,6903,795462,2003,795
2018-09-143,7803,9953,6303,915824,3003,915
2018-09-133,7453,7803,5553,780428,7003,780
2018-09-124,0504,0903,6253,675952,7003,675
2018-09-113,9254,0303,8353,980975,7003,980
2018-09-103,6903,8653,6353,715529,9003,715
2018-09-073,5603,7053,4153,675598,6003,675
2018-09-063,6303,7253,4903,610530,4003,610
2018-09-053,7503,8803,4853,7201,161,8003,720
2018-09-044,1004,1353,5553,6952,395,4003,695
2018-09-034,3004,3854,1454,255876,1004,255
2018-08-313,8904,2303,8554,1201,133,8004,120
2018-08-303,9153,9453,8153,945464,5003,945
2018-08-293,8353,9153,8053,840550,5003,840
2018-08-283,7003,8953,6553,790890,5003,790
2018-08-273,5553,7153,5503,620843,0003,620
2018-08-243,3653,4503,3453,440296,3003,440
2018-08-233,3953,4653,3003,340520,7003,340
2018-08-223,2703,4403,2603,375732,6003,375
2018-08-213,1153,3003,0753,235600,3003,235
2018-08-203,0953,1403,0253,130314,5003,130
2018-08-172,8683,0602,8593,040442,4003,040
2018-08-162,8852,9092,7842,818337,4002,818
2018-08-152,9583,0252,8402,905347,9002,905
2018-08-143,0003,0552,9512,959205,1002,959
2018-08-133,0753,1002,9682,970265,5002,970
2018-08-103,1203,1603,0603,080187,4003,080
2018-08-093,0703,1503,0253,120177,7003,120
2018-08-082,9953,1202,9953,085223,2003,085
2018-08-073,0203,0702,9562,987247,7002,987
2018-08-063,1353,1503,0253,025337,8003,025
2018-08-033,0253,1753,0053,140482,5003,140
2018-08-023,0003,0602,9713,015193,1003,015
2018-08-013,0403,0702,9353,030350,1003,030
2018-07-312,9353,0552,9123,010326,5003,010
2018-07-303,0503,0552,9072,947452,1002,947
2018-07-272,8823,0502,8813,030497,7003,030
2018-07-262,8202,9232,7522,910318,8002,910
2018-07-252,8032,8702,7812,817268,4002,817
2018-07-242,6282,9352,6122,805812,8002,805
2018-07-232,6462,6902,5982,616213,6002,616
2018-07-202,5832,6712,5802,647306,5002,647
2018-07-192,7422,7842,5532,591597,2002,591
2018-07-182,6752,7352,6402,727264,5002,727
2018-07-172,6992,7522,6222,625358,6002,625
2018-07-132,6812,7702,6812,713235,8002,713
2018-07-122,6322,7152,5582,688383,0002,688
2018-07-112,7582,7582,6102,643491,3002,643
2018-07-102,8302,8722,7282,781404,2002,781
2018-07-092,9092,9462,8232,828317,3002,828
2018-07-062,8402,9192,8152,900296,9002,900
2018-07-052,9052,9772,7542,819500,6002,819
2018-07-042,9353,0002,8332,924496,5002,924
2018-07-032,7712,9202,7322,901567,5002,901
2018-07-022,9772,9772,7632,780957,3002,780
2018-06-292,7802,9612,6812,8822,028,7002,882
2018-06-282,5522,5552,4212,479558,6002,479
2018-06-272,5012,6102,4902,558464,7002,558
2018-06-262,5612,6512,4662,5231,283,3002,523
2018-06-252,9822,9892,5812,6291,261,1002,629
2018-06-223,0003,0302,9552,981297,6002,981
2018-06-212,9893,1252,9703,060283,7003,060
2018-06-202,9023,0302,7703,020967,5003,020
2018-06-193,1903,2502,9352,935973,9002,935
2018-06-183,2053,2703,1103,235456,1003,235
2018-06-153,2153,2953,2053,255239,3003,255
2018-06-143,3003,3553,0953,235669,2003,235
2018-06-133,3803,3903,2303,290577,4003,290
2018-06-123,2303,4053,2103,380751,3003,380
2018-06-113,3303,3953,1303,230815,2003,230
2018-06-083,2303,3703,1803,225905,3003,225
2018-06-073,0503,2103,0453,170861,3003,170
2018-06-062,9613,0802,9523,035485,3003,035
2018-06-052,9752,9952,9522,967146,3002,967
2018-06-043,0003,0002,9452,969160,0002,969
2018-06-012,9482,9922,9202,980219,9002,980
2018-05-312,9552,9692,9012,955324,8002,955
2018-05-302,9502,9702,9002,905246,8002,905
2018-05-293,0503,0502,9572,976367,2002,976
2018-05-283,0253,0903,0253,050211,2003,050
2018-05-253,0153,0603,0003,010159,6003,010
2018-05-243,0753,0903,0053,015273,9003,015
2018-05-233,0753,1103,0253,055343,5003,055
2018-05-223,0053,0802,9913,080206,0003,080
2018-05-213,0153,0452,9763,010128,7003,010
2018-05-183,0553,0602,9763,020181,4003,020
2018-05-172,9613,0602,9233,040384,6003,040
2018-05-162,8902,9642,8822,942211,0002,942
2018-05-152,9502,9752,8902,895246,1002,895
2018-05-142,9503,0002,9262,945204,7002,945
2018-05-112,8992,9502,8572,940144,5002,940
2018-05-102,9412,9652,8972,899160,2002,899
2018-05-093,0303,0352,9282,932280,2002,932
2018-05-083,0103,0502,9993,025111,5003,025
2018-05-073,0353,0352,9553,010112,2003,010
2018-05-023,0153,0402,9543,010164,4003,010
2018-05-013,0403,0702,9963,000179,1003,000
2018-04-272,9303,0802,9263,040282,0003,040
2018-04-262,9882,9882,9002,914235,3002,914
2018-04-252,9312,9682,9102,949138,1002,949
2018-04-242,9973,0102,9022,908202,2002,908
2018-04-232,8692,9722,8372,968232,1002,968
2018-04-202,8202,9792,8112,919476,2002,919
2018-04-193,0503,0502,8672,868689,4002,868
2018-04-183,0203,0902,9893,045290,2003,045
2018-04-173,1353,1802,8913,060687,7003,060
2018-04-163,2003,2403,1203,190280,6003,190
2018-04-133,2253,2503,1553,160225,4003,160
2018-04-123,1803,2953,1553,225322,5003,225
2018-04-113,3153,3203,1103,205377,8003,205
2018-04-103,3153,4203,2703,315329,5003,315
2018-04-093,2653,3953,2303,335260,9003,335
2018-04-063,3903,4203,2503,265400,7003,265
2018-04-053,3953,4453,3453,420235,7003,420
2018-04-043,4203,4503,2803,340256,0003,340
2018-04-033,3303,4403,3253,395293,7003,395
2018-03-303,3503,5753,3353,555561,9003,555
2018-03-293,2303,3853,1853,315355,7003,315
2018-03-283,2003,2803,1653,215347,6003,215
2018-03-273,3353,4503,2003,205681,2003,205
2018-03-263,6703,6703,2853,320786,5003,320
2018-03-233,5553,7153,5353,685539,1003,685
2018-03-223,5003,7453,4653,715855,4003,715
2018-03-203,7953,8603,7503,800308,9003,800
2018-03-193,9553,9653,7903,870374,6003,870
2018-03-164,2254,2903,8353,995681,7003,995
2018-03-154,4104,4554,1904,250624,0004,250
2018-03-144,1354,4604,1254,3401,544,5004,340
2018-03-133,9804,1203,9304,100422,7004,100
2018-03-123,9254,0203,8954,010410,5004,010
2018-03-093,9703,9803,8253,885353,4003,885
2018-03-083,8603,8903,7753,835234,4003,835
2018-03-073,7153,8503,6253,795332,8003,795
2018-03-063,6803,7253,6253,685328,8003,685
2018-03-053,7803,8353,4303,500567,5003,500
2018-03-023,7853,8503,7503,805260,2003,805
2018-03-013,8203,9203,7703,890382,0003,890
2018-02-283,8953,9853,8903,890339,6003,890
2018-02-274,0004,0303,9053,930374,6003,930
2018-02-263,9954,1353,8803,9001,201,7003,900
2018-02-233,6953,7703,6603,730355,4003,730
2018-02-223,7003,7603,5703,650374,4003,650
2018-02-213,6903,8153,6453,710567,3003,710
2018-02-203,6303,7553,5553,730484,1003,730
2018-02-193,4703,6503,4403,610445,7003,610
2018-02-163,6203,6903,4353,470705,4003,470
2018-02-153,3053,6803,3003,595936,3003,595
2018-02-143,2053,4453,1953,365629,1003,365
2018-02-133,5453,5603,2403,240626,0003,240
2018-02-093,0403,4853,0153,4751,070,1003,475
2018-02-083,6003,6703,4153,4601,162,0003,460
2018-02-073,8004,0853,4253,4601,733,0003,460
2018-02-063,8303,9303,4103,4151,919,6003,415
2018-02-054,0154,1503,9554,110607,9004,110
2018-02-024,2554,2854,0554,165417,7004,165
2018-02-014,0954,2304,0454,210443,1004,210
2018-01-314,1304,2704,0254,025599,6004,025
2018-01-304,0354,2653,9804,215904,3004,215
2018-01-294,4054,4204,0804,105879,0004,105
2018-01-264,4954,5654,3654,395884,1004,395
2018-01-254,2504,4604,1904,455803,3004,455
2018-01-244,1904,3054,1354,225633,2004,225
2018-01-234,1654,3654,1404,230975,2004,230
2018-01-224,0054,1253,9404,110639,4004,110
2018-01-193,9304,1453,8253,895958,4003,895
2018-01-183,7754,1953,7453,9501,211,6003,950
2018-01-173,5603,7853,4853,785619,6003,785
2018-01-163,6053,6803,4753,570632,3003,570
2018-01-153,3653,6353,2603,615755,3003,615
2018-01-123,4003,4153,3253,350249,6003,350
2018-01-113,2953,4003,2703,375421,4003,375
2018-01-103,2053,3253,1703,295358,6003,295
2018-01-093,0653,2303,0653,215418,9003,215
2018-01-053,1503,1603,0603,115367,9003,115
2018-01-043,2903,2903,1603,185446,7003,185

分割・併合履歴 : なし