4592 サンバイオ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6232,6902,6092,6331,454,7002,633
2019-12-272,6492,6592,6032,6081,211,0002,608
2019-12-262,6702,7502,6232,6282,943,0002,628
2019-12-252,5482,7202,5292,6927,109,0002,692
2019-12-242,4612,4892,4102,4731,647,8002,473
2019-12-232,4622,5282,4512,4521,864,1002,452
2019-12-202,5532,5732,4752,4952,528,9002,495
2019-12-192,6272,7182,5622,5784,223,9002,578
2019-12-182,4452,6762,4322,62910,547,0002,629
2019-12-172,7452,7452,7452,745109,6002,745
2019-12-163,4453,4453,4453,445121,5003,445
2019-12-134,2204,2454,1454,145393,6004,145
2019-12-124,1954,2354,1354,205322,8004,205
2019-12-114,2004,2054,1354,155336,8004,155
2019-12-104,1554,2154,1054,215236,6004,215
2019-12-094,2804,2804,1654,180513,2004,180
2019-12-064,2204,2954,2004,270263,5004,270
2019-12-054,4254,4254,2554,260651,6004,260
2019-12-044,4504,5654,3454,3601,224,5004,360
2019-12-034,3054,4754,2754,4701,044,4004,470
2019-12-024,3104,3354,2904,320252,1004,320
2019-11-294,3004,3654,2704,305412,9004,305
2019-11-284,2704,3204,2504,290369,4004,290
2019-11-274,3454,3554,2804,285371,5004,285
2019-11-264,3104,3704,2854,340502,6004,340
2019-11-254,2904,3154,2504,310361,7004,310
2019-11-224,2254,2854,2004,280390,4004,280
2019-11-214,2704,3304,1804,225442,0004,225
2019-11-204,2204,2704,1954,260352,8004,260
2019-11-194,1854,2404,1404,240445,5004,240
2019-11-184,1454,1604,0804,155319,1004,155
2019-11-154,0154,1254,0154,125418,2004,125
2019-11-144,0354,1353,9854,020583,4004,020
2019-11-134,0304,0954,0004,030413,2004,030
2019-11-124,1254,1404,0254,045497,5004,045
2019-11-114,1954,2254,1154,135351,8004,135
2019-11-084,1504,2304,1504,165338,9004,165
2019-11-074,1804,2454,1504,190420,4004,190
2019-11-064,2904,3254,1804,215687,5004,215
2019-11-054,3804,4004,2904,290740,5004,290
2019-11-014,3854,4454,3554,400554,6004,400
2019-10-314,3354,4154,2954,410815,9004,410
2019-10-304,3304,3854,2654,325756,2004,325
2019-10-294,1554,3904,1054,3751,606,3004,375
2019-10-284,2504,2704,1354,140573,3004,140
2019-10-254,1454,2404,0854,2101,130,3004,210
2019-10-243,9604,2303,9204,2052,304,2004,205
2019-10-233,9403,9653,8203,845593,0003,845
2019-10-213,8403,9103,8053,805357,7003,805
2019-10-183,8253,9353,8103,880499,5003,880
2019-10-173,9603,9903,8953,895537,5003,895
2019-10-164,0404,0853,9853,990372,9003,990
2019-10-154,0004,0753,9204,025499,7004,025
2019-10-114,1904,1903,9854,010792,7004,010
2019-10-104,3004,3004,1654,175473,5004,175
2019-10-094,1954,3104,1604,280493,2004,280
2019-10-084,2804,3054,2004,215465,4004,215
2019-10-074,3404,3454,2354,305410,8004,305
2019-10-044,2704,3754,2404,300757,0004,300
2019-10-034,1704,2754,1554,270657,2004,270
2019-10-024,3004,3404,1804,255926,7004,255
2019-10-014,5104,5204,3554,370746,1004,370
2019-09-304,4404,5054,3254,4901,044,5004,490
2019-09-274,5604,6204,4304,4902,205,6004,490
2019-09-264,2954,5504,2754,4603,308,7004,460
2019-09-254,1154,2404,0804,2051,752,5004,205
2019-09-244,0654,3803,9904,0503,335,8004,050
2019-09-203,9504,2403,9354,1855,720,0004,185
2019-09-193,5853,6553,5253,540689,8003,540
2019-09-183,4003,5753,3803,555969,0003,555
2019-09-173,3653,5003,3253,410701,8003,410
2019-09-133,3453,3503,2703,310376,1003,310
2019-09-123,4503,4853,3103,320642,8003,320
2019-09-113,3353,4803,3203,475605,9003,475
2019-09-103,3103,3303,2803,330202,6003,330
2019-09-093,3303,3403,2703,315302,8003,315
2019-09-063,3303,3753,3203,355263,4003,355
2019-09-053,3403,3903,3153,340545,2003,340
2019-09-043,4503,4703,2903,2951,241,2003,295
2019-09-033,6403,6503,4603,4851,719,6003,485
2019-09-023,4103,9353,3853,6005,420,1003,600
2019-08-303,2553,3753,2103,340421,5003,340
2019-08-293,3003,3203,1503,175332,5003,175
2019-08-283,3803,4003,2753,290261,1003,290
2019-08-273,4853,4903,3603,380384,8003,380
2019-08-263,3353,4553,3003,355441,3003,355
2019-08-233,4003,4453,3503,425205,4003,425
2019-08-223,5053,5403,3953,400430,7003,400
2019-08-213,3853,5153,3203,450598,4003,450
2019-08-203,1903,4603,1753,455864,4003,455
2019-08-193,1453,1903,1253,170268,0003,170
2019-08-163,0353,1403,0203,130284,5003,130
2019-08-153,0253,0753,0203,025337,2003,025
2019-08-143,1353,1403,0853,115189,9003,115
2019-08-133,0903,1403,0853,110212,7003,110
2019-08-093,1953,2203,1353,160282,4003,160
2019-08-083,0553,1953,0503,180494,2003,180
2019-08-073,2003,2003,0853,095328,8003,095
2019-08-062,9903,1552,9613,150588,7003,150
2019-08-053,2453,4452,9903,1151,821,3003,115
2019-08-023,3703,3953,2603,300360,0003,300
2019-08-013,4003,4303,3803,420175,2003,420
2019-07-313,4303,4403,3803,400172,3003,400
2019-07-303,4403,4803,3653,445357,5003,445
2019-07-293,3503,4553,3403,390361,6003,390
2019-07-263,2903,3803,2853,370332,2003,370
2019-07-253,2553,3003,2353,275175,6003,275
2019-07-243,2453,2853,2153,255231,1003,255
2019-07-233,2853,2853,2203,225317,0003,225
2019-07-223,3003,3103,2453,285232,3003,285
2019-07-193,2103,3403,1853,330526,7003,330
2019-07-183,2853,2853,2153,225422,4003,225
2019-07-173,3653,3753,2853,315371,1003,315
2019-07-163,3453,4353,3253,395252,6003,395
2019-07-123,4903,5103,4053,415294,7003,415
2019-07-113,5303,5303,4703,495245,1003,495
2019-07-103,4353,5353,4103,505233,2003,505
2019-07-093,5003,5103,4503,455189,3003,455
2019-07-083,5503,5653,4803,510235,5003,510
2019-07-053,5003,5253,4553,525192,5003,525
2019-07-043,4753,5353,4553,525232,3003,525
2019-07-033,5803,5853,4353,455421,0003,455
2019-07-023,5253,5803,5003,565391,7003,565
2019-07-013,4853,5353,4703,520392,4003,520
2019-06-283,3953,4853,3953,460414,8003,460
2019-06-273,3503,4003,3253,390259,4003,390
2019-06-263,2703,4053,2653,375426,6003,375
2019-06-253,3853,4103,2803,320557,5003,320
2019-06-243,2803,4403,1803,4351,090,7003,435
2019-06-213,5053,5203,2753,3001,180,0003,300
2019-06-203,5753,5903,4803,530747,9003,530
2019-06-193,6753,6753,5603,580527,9003,580
2019-06-183,7303,7853,6203,625670,7003,625
2019-06-173,7403,7853,7153,735530,0003,735
2019-06-143,7403,8253,7053,810581,6003,810
2019-06-133,7553,7553,6503,695487,2003,695
2019-06-123,8153,8303,7603,780329,4003,780
2019-06-113,8353,8553,8103,835261,6003,835
2019-06-103,8553,8803,8003,845386,8003,845
2019-06-073,8303,8403,7253,790429,6003,790
2019-06-063,8453,9103,7703,770630,9003,770
2019-06-053,8303,8903,8003,840502,3003,840
2019-06-043,5953,7603,5953,760794,8003,760
2019-06-033,7703,7953,5403,595934,7003,595
2019-05-313,8203,8553,7753,825443,5003,825
2019-05-303,8053,8303,7453,800604,8003,800
2019-05-293,9203,9853,8503,855803,0003,855
2019-05-283,9053,9753,8853,955877,8003,955
2019-05-273,8153,9603,7703,8851,098,7003,885
2019-05-243,7053,8103,6803,810537,8003,810
2019-05-233,8003,8203,7053,730506,7003,730
2019-05-223,7453,8303,7153,765917,4003,765
2019-05-213,7203,7453,5403,6851,355,4003,685
2019-05-203,8003,8703,7203,730663,0003,730
2019-05-173,9253,9353,7803,800819,0003,800
2019-05-163,8503,9503,8253,8701,054,4003,870
2019-05-153,7703,8853,7203,8452,619,9003,845
2019-05-144,0504,1954,0354,0801,273,5004,080
2019-05-133,9354,2653,9104,2101,829,9004,210
2019-05-104,2954,4004,0754,1201,653,2004,120
2019-05-094,5454,5604,4004,400896,9004,400
2019-05-084,5204,6154,4804,5201,666,5004,520
2019-05-074,4504,6254,3854,4852,200,5004,485
2019-04-264,4004,5504,3704,4903,890,2004,490
2019-04-254,4954,7504,3854,42010,909,0004,420
2019-04-244,3004,3504,1604,1652,306,5004,165
2019-04-234,0704,3104,0504,1904,313,7004,190
2019-04-224,1104,3204,0604,0854,339,0004,085
2019-04-194,7104,7804,1404,39012,764,0004,390
2019-04-184,5004,7104,3604,7109,718,4004,710
2019-04-173,5104,0103,4104,0109,815,6004,010
2019-04-163,3303,3653,2953,310731,1003,310
2019-04-153,3103,3653,2603,3151,277,6003,315
2019-04-123,3253,3853,2353,2651,880,6003,265
2019-04-113,2403,5003,2003,3004,700,7003,300
2019-04-103,1903,3753,1553,2653,153,1003,265
2019-04-093,5003,5503,1353,2459,354,4003,245
2019-04-082,8223,3402,8113,3404,356,7003,340
2019-04-052,7902,8752,7692,838972,4002,838
2019-04-042,7902,8522,7812,798629,0002,798
2019-04-032,7652,8392,7412,802943,9002,802
2019-04-022,8522,8872,7752,776955,3002,776
2019-04-012,8792,9082,8522,852642,5002,852
2019-03-292,8492,8762,8102,856725,4002,856
2019-03-282,8502,8532,7832,8141,027,8002,814
2019-03-272,8352,9052,8132,8571,319,2002,857
2019-03-263,0403,0652,8522,8822,319,4002,882
2019-03-252,9853,0652,9532,9551,786,1002,955
2019-03-222,9193,1702,9023,0852,396,5003,085
2019-03-202,9172,9622,8962,923999,4002,923
2019-03-192,9703,0152,8922,8931,504,1002,893
2019-03-183,0753,0802,9552,9901,163,8002,990
2019-03-153,0353,0552,9983,050625,6003,050
2019-03-143,1153,1403,0303,0301,405,0003,030
2019-03-133,0053,1102,9813,0801,411,0003,080
2019-03-123,0503,1152,9953,0351,634,5003,035
2019-03-112,9963,0502,8702,9992,258,4002,999
2019-03-083,0203,1052,9712,9962,817,6002,996
2019-03-073,2503,3203,0403,1056,054,9003,105
2019-03-063,3203,3503,0653,1105,400,0003,110
2019-03-052,9593,3202,9253,2609,431,0003,260
2019-03-042,7833,0402,7732,9597,041,5002,959
2019-03-012,7402,7792,7052,7381,192,3002,738
2019-02-282,8112,8232,7162,7211,552,7002,721
2019-02-272,7602,8302,7532,8151,750,2002,815
2019-02-262,8212,8642,7572,7832,257,9002,783
2019-02-252,9162,9292,8152,8312,053,7002,831
2019-02-222,9903,0402,8752,9024,977,7002,902
2019-02-212,9493,0752,9353,0606,256,9003,060
2019-02-202,8502,9302,8192,8734,683,8002,873
2019-02-192,7862,8702,7402,8003,656,9002,800
2019-02-182,7682,8832,7462,7635,269,5002,763
2019-02-152,5942,7402,5212,7307,375,8002,730
2019-02-142,8952,9482,5502,5807,665,2002,580
2019-02-132,8313,0102,8302,8536,838,5002,853
2019-02-123,3203,3402,8812,9069,081,7002,906
2019-02-083,2153,6903,0003,15519,069,1003,155
2019-02-073,1353,3253,1003,32513,140,0003,325
2019-02-062,6502,8502,5852,82126,707,6002,821
2019-02-052,4402,8802,4012,62053,568,2002,620
2019-02-043,7103,7103,7103,71050,8003,710
2019-02-015,7105,7105,7105,71010,5005,710
2019-01-317,2107,2107,2107,21016,4007,210
2019-01-308,7108,7108,7108,71021,1008,710
2019-01-2911,20011,86010,86011,7102,928,00011,710
2019-01-2811,40011,48011,16011,200994,90011,200
2019-01-2511,21011,82011,05011,4501,895,60011,450
2019-01-2411,61011,74011,03011,2401,736,40011,240
2019-01-2311,00011,47010,74011,4202,049,00011,420
2019-01-2211,11011,48010,62011,0002,740,90011,000
2019-01-2111,34012,73011,05011,2105,698,30011,210
2019-01-1810,47010,92010,40010,5401,809,70010,540
2019-01-1710,40010,79010,11010,4501,741,60010,450
2019-01-1610,41010,44010,01010,3001,049,10010,300
2019-01-1510,14010,64010,01010,2501,816,70010,250
2019-01-1110,37010,5009,8909,9901,839,4009,990
2019-01-1010,38010,50010,03010,1802,178,00010,180
2019-01-099,95010,7209,78010,5603,679,20010,560
2019-01-088,7009,7408,6809,7002,916,7009,700
2019-01-078,6708,8708,3708,5501,293,4008,550
2019-01-047,8308,4107,7708,370998,0008,370

分割・併合履歴 : なし