4592 サンバイオ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,346	1,346	1,314	1,337	425,600	1,337
2020-12-29	1,319	1,372	1,313	1,355	396,000	1,355
2020-12-28	1,313	1,323	1,285	1,319	540,100	1,319
2020-12-25	1,326	1,352	1,318	1,323	387,300	1,323
2020-12-24	1,326	1,344	1,311	1,331	453,300	1,331
2020-12-23	1,330	1,342	1,308	1,332	496,100	1,332
2020-12-22	1,363	1,384	1,335	1,336	571,400	1,336
2020-12-21	1,410	1,413	1,333	1,341	910,600	1,341
2020-12-18	1,420	1,433	1,395	1,405	835,800	1,405
2020-12-17	1,525	1,588	1,395	1,424	3,277,300	1,424
2020-12-16	1,388	1,388	1,388	1,388	168,000	1,388
2020-12-15	1,809	1,814	1,777	1,788	406,100	1,788
2020-12-14	1,804	1,847	1,790	1,827	429,000	1,827
2020-12-11	1,890	1,909	1,863	1,880	383,100	1,880
2020-12-10	1,822	1,876	1,811	1,852	454,900	1,852
2020-12-09	1,875	1,882	1,810	1,846	600,200	1,846
2020-12-08	1,981	2,031	1,861	1,892	1,166,400	1,892
2020-12-07	2,093	2,106	2,010	2,031	436,100	2,031
2020-12-04	2,082	2,127	2,062	2,112	357,700	2,112
2020-12-03	2,140	2,197	2,069	2,088	634,000	2,088
2020-12-02	1,955	2,126	1,950	2,121	1,019,200	2,121
2020-12-01	1,979	2,032	1,930	1,995	641,700	1,995
2020-11-30	1,994	2,013	1,901	1,927	628,100	1,927
2020-11-27	1,865	1,974	1,865	1,969	717,300	1,969
2020-11-26	1,832	1,884	1,805	1,864	303,600	1,864
2020-11-25	1,939	1,942	1,830	1,843	734,400	1,843
2020-11-24	1,845	1,979	1,807	1,910	1,756,900	1,910
2020-11-20	1,687	1,742	1,686	1,728	179,900	1,728
2020-11-19	1,710	1,713	1,681	1,701	194,400	1,701
2020-11-18	1,693	1,738	1,675	1,726	221,200	1,726
2020-11-17	1,701	1,715	1,667	1,693	231,300	1,693
2020-11-16	1,735	1,743	1,702	1,708	251,400	1,708
2020-11-13	1,711	1,738	1,711	1,735	182,900	1,735
2020-11-12	1,745	1,758	1,714	1,734	170,900	1,734
2020-11-11	1,741	1,782	1,735	1,749	254,100	1,749
2020-11-10	1,718	1,784	1,712	1,752	354,600	1,752
2020-11-09	1,760	1,760	1,656	1,710	383,000	1,710
2020-11-06	1,722	1,775	1,702	1,766	285,800	1,766
2020-11-05	1,701	1,755	1,678	1,741	305,900	1,741
2020-11-04	1,698	1,713	1,666	1,691	251,900	1,691
2020-11-02	1,659	1,698	1,645	1,658	202,000	1,658
2020-10-30	1,744	1,744	1,645	1,661	292,700	1,661
2020-10-29	1,687	1,740	1,659	1,730	383,400	1,730
2020-10-28	1,751	1,782	1,715	1,727	275,700	1,727
2020-10-27	1,752	1,794	1,748	1,777	240,100	1,777
2020-10-26	1,821	1,846	1,790	1,792	292,200	1,792
2020-10-23	1,756	1,818	1,731	1,797	292,200	1,797
2020-10-22	1,821	1,838	1,757	1,768	412,200	1,768
2020-10-21	1,801	1,856	1,797	1,830	249,400	1,830
2020-10-20	1,834	1,835	1,796	1,808	325,300	1,808
2020-10-19	1,801	1,874	1,796	1,860	292,400	1,860
2020-10-16	1,831	1,870	1,809	1,828	387,100	1,828
2020-10-15	1,891	1,946	1,855	1,855	352,600	1,855
2020-10-14	1,940	1,940	1,886	1,891	404,000	1,891
2020-10-13	2,015	2,019	1,931	1,950	547,900	1,950
2020-10-12	2,040	2,050	2,012	2,022	203,300	2,022
2020-10-09	2,043	2,070	2,018	2,060	265,800	2,060
2020-10-08	2,068	2,085	2,035	2,049	284,600	2,049
2020-10-07	2,061	2,075	2,010	2,066	445,100	2,066
2020-10-06	2,101	2,120	2,056	2,072	467,400	2,072
2020-10-05	2,068	2,155	2,064	2,113	1,016,600	2,113
2020-10-02	2,133	2,145	2,019	2,035	829,500	2,035
2020-09-30	1,990	2,130	1,986	2,045	1,639,100	2,045
2020-09-29	1,890	1,990	1,890	1,990	609,500	1,990
2020-09-28	1,900	1,932	1,857	1,902	785,600	1,902
2020-09-25	1,966	1,999	1,911	1,915	810,100	1,915
2020-09-24	2,030	2,075	1,932	1,953	1,487,200	1,953
2020-09-23	2,180	2,192	2,030	2,032	1,524,900	2,032
2020-09-18	2,110	2,210	1,987	2,171	4,230,600	2,171
2020-09-17	2,319	2,460	2,043	2,100	10,775,200	2,100
2020-09-16	2,151	2,192	2,004	2,192	11,183,300	2,192
2020-09-15	1,625	1,792	1,625	1,792	1,999,500	1,792
2020-09-14	1,520	1,546	1,491	1,492	352,400	1,492
2020-09-11	1,518	1,524	1,492	1,517	287,300	1,517
2020-09-10	1,493	1,502	1,478	1,488	169,300	1,488
2020-09-09	1,494	1,527	1,479	1,489	293,000	1,489
2020-09-08	1,465	1,513	1,464	1,511	409,200	1,511
2020-09-07	1,470	1,516	1,446	1,449	409,900	1,449
2020-09-04	1,441	1,475	1,436	1,470	242,700	1,470
2020-09-03	1,506	1,511	1,459	1,475	462,100	1,475
2020-09-02	1,449	1,499	1,429	1,499	559,800	1,499
2020-09-01	1,419	1,447	1,410	1,443	198,700	1,443
2020-08-31	1,414	1,447	1,401	1,424	235,000	1,424
2020-08-28	1,406	1,428	1,370	1,384	334,200	1,384
2020-08-27	1,453	1,458	1,404	1,405	287,400	1,405
2020-08-26	1,430	1,470	1,420	1,461	193,000	1,461
2020-08-25	1,452	1,465	1,434	1,434	293,900	1,434
2020-08-24	1,501	1,510	1,446	1,451	332,100	1,451
2020-08-21	1,516	1,528	1,500	1,512	188,900	1,512
2020-08-20	1,542	1,543	1,510	1,524	229,300	1,524
2020-08-19	1,515	1,542	1,502	1,542	284,400	1,542
2020-08-18	1,520	1,532	1,477	1,505	429,900	1,505
2020-08-17	1,510	1,513	1,469	1,502	256,900	1,502
2020-08-14	1,439	1,499	1,436	1,495	363,300	1,495
2020-08-13	1,424	1,451	1,416	1,426	213,800	1,426
2020-08-12	1,405	1,434	1,396	1,422	142,000	1,422
2020-08-11	1,390	1,433	1,390	1,416	160,700	1,416
2020-08-07	1,396	1,411	1,378	1,390	189,000	1,390
2020-08-06	1,420	1,425	1,377	1,404	225,800	1,404
2020-08-05	1,415	1,432	1,390	1,429	153,600	1,429
2020-08-04	1,367	1,447	1,366	1,419	232,900	1,419
2020-08-03	1,319	1,392	1,299	1,380	298,300	1,380
2020-07-31	1,354	1,397	1,338	1,338	242,500	1,338
2020-07-30	1,363	1,399	1,356	1,398	228,000	1,398
2020-07-29	1,410	1,416	1,357	1,359	314,900	1,359
2020-07-28	1,457	1,481	1,428	1,428	320,900	1,428
2020-07-27	1,553	1,554	1,478	1,485	227,300	1,485
2020-07-22	1,530	1,540	1,504	1,513	156,400	1,513
2020-07-21	1,522	1,550	1,519	1,546	261,700	1,546
2020-07-20	1,500	1,532	1,480	1,506	203,400	1,506
2020-07-17	1,549	1,551	1,495	1,495	395,800	1,495
2020-07-16	1,555	1,606	1,549	1,551	330,900	1,551
2020-07-15	1,545	1,560	1,523	1,555	275,500	1,555
2020-07-14	1,539	1,544	1,511	1,535	235,100	1,535
2020-07-13	1,552	1,560	1,505	1,529	651,500	1,529
2020-07-10	1,602	1,612	1,575	1,581	292,800	1,581
2020-07-09	1,692	1,700	1,618	1,619	386,000	1,619
2020-07-08	1,679	1,712	1,646	1,703	204,100	1,703
2020-07-07	1,680	1,682	1,628	1,679	255,300	1,679
2020-07-06	1,589	1,680	1,589	1,669	343,700	1,669
2020-07-03	1,574	1,626	1,566	1,622	389,900	1,622
2020-07-02	1,680	1,693	1,595	1,597	578,200	1,597
2020-07-01	1,652	1,713	1,648	1,680	364,100	1,680
2020-06-30	1,717	1,724	1,628	1,672	429,800	1,672
2020-06-29	1,751	1,752	1,677	1,677	829,700	1,677
2020-06-26	1,820	1,840	1,775	1,775	825,900	1,775
2020-06-25	1,900	1,980	1,789	1,841	3,776,200	1,841
2020-06-24	1,787	1,819	1,746	1,763	524,200	1,763
2020-06-23	1,820	1,839	1,769	1,787	597,200	1,787
2020-06-22	1,781	1,830	1,750	1,814	701,900	1,814
2020-06-19	1,769	1,785	1,744	1,785	416,300	1,785
2020-06-18	1,805	1,810	1,720	1,764	673,500	1,764
2020-06-17	1,811	1,860	1,768	1,817	1,166,600	1,817
2020-06-16	1,589	1,831	1,580	1,771	1,981,800	1,771
2020-06-15	1,657	1,684	1,528	1,533	1,050,200	1,533
2020-06-12	1,610	1,690	1,592	1,633	994,700	1,633
2020-06-11	1,801	1,808	1,686	1,703	1,126,200	1,703
2020-06-10	1,791	1,837	1,768	1,815	736,200	1,815
2020-06-09	1,795	1,809	1,741	1,781	744,700	1,781
2020-06-08	1,788	1,812	1,765	1,794	685,100	1,794
2020-06-05	1,804	1,832	1,782	1,798	609,200	1,798
2020-06-04	1,853	1,858	1,760	1,798	848,100	1,798
2020-06-03	1,853	1,866	1,815	1,823	735,000	1,823
2020-06-02	1,810	1,880	1,787	1,863	1,081,200	1,863
2020-06-01	1,800	1,812	1,761	1,797	650,400	1,797
2020-05-29	1,742	1,805	1,734	1,771	768,600	1,771
2020-05-28	1,823	1,853	1,668	1,729	1,524,800	1,729
2020-05-27	1,683	1,815	1,674	1,804	1,321,700	1,804
2020-05-26	1,642	1,716	1,621	1,682	909,600	1,682
2020-05-25	1,650	1,654	1,607	1,629	641,500	1,629
2020-05-22	1,572	1,638	1,543	1,624	947,300	1,624
2020-05-21	1,546	1,615	1,533	1,588	907,000	1,588
2020-05-20	1,519	1,535	1,473	1,530	510,000	1,530
2020-05-19	1,531	1,552	1,497	1,520	465,000	1,520
2020-05-18	1,505	1,518	1,471	1,510	578,900	1,510
2020-05-15	1,500	1,513	1,423	1,467	688,700	1,467
2020-05-14	1,499	1,570	1,443	1,451	874,100	1,451
2020-05-13	1,469	1,507	1,451	1,472	407,800	1,472
2020-05-12	1,512	1,527	1,470	1,479	528,900	1,479
2020-05-11	1,443	1,499	1,428	1,491	711,800	1,491
2020-05-08	1,535	1,565	1,380	1,413	1,385,600	1,413
2020-05-07	1,340	1,460	1,340	1,443	1,056,800	1,443
2020-05-01	1,316	1,390	1,312	1,339	862,400	1,339
2020-04-30	1,290	1,380	1,266	1,340	1,466,900	1,340
2020-04-28	1,222	1,259	1,222	1,253	498,200	1,253
2020-04-27	1,234	1,244	1,214	1,232	495,400	1,232
2020-04-24	1,208	1,251	1,185	1,215	629,900	1,215
2020-04-23	1,158	1,254	1,158	1,216	1,050,200	1,216
2020-04-22	1,182	1,198	1,136	1,141	807,600	1,141
2020-04-21	1,265	1,316	1,190	1,199	1,271,500	1,199
2020-04-20	1,439	1,439	1,250	1,279	3,080,300	1,279
2020-04-17	1,474	1,507	1,466	1,486	679,500	1,486
2020-04-16	1,445	1,498	1,421	1,450	787,200	1,450
2020-04-15	1,525	1,534	1,435	1,442	1,007,700	1,442
2020-04-14	1,557	1,616	1,480	1,545	1,708,900	1,545
2020-04-13	1,355	1,624	1,319	1,588	2,016,900	1,588
2020-04-10	1,291	1,341	1,270	1,339	544,000	1,339
2020-04-09	1,253	1,297	1,230	1,280	549,500	1,280
2020-04-08	1,220	1,249	1,178	1,249	511,500	1,249
2020-04-07	1,209	1,238	1,170	1,202	554,000	1,202
2020-04-06	1,143	1,161	1,090	1,158	503,300	1,158
2020-04-03	1,235	1,235	1,144	1,158	376,700	1,158
2020-04-02	1,191	1,250	1,191	1,197	547,500	1,197
2020-04-01	1,199	1,266	1,177	1,192	959,300	1,192
2020-03-31	1,197	1,208	1,145	1,160	612,400	1,160
2020-03-30	1,156	1,288	1,150	1,182	802,200	1,182
2020-03-27	1,226	1,244	1,156	1,185	595,400	1,185
2020-03-26	1,203	1,280	1,186	1,191	564,700	1,191
2020-03-25	1,254	1,290	1,184	1,280	731,100	1,280
2020-03-24	1,068	1,210	1,060	1,134	954,700	1,134
2020-03-23	1,008	1,077	1,002	1,026	831,100	1,026
2020-03-19	1,250	1,275	963	1,038	1,927,000	1,038
2020-03-18	1,286	1,361	1,235	1,239	806,600	1,239
2020-03-17	1,192	1,297	1,179	1,261	1,258,500	1,261
2020-03-16	1,276	1,432	1,252	1,324	820,600	1,324
2020-03-13	1,225	1,288	1,162	1,238	1,178,800	1,238
2020-03-12	1,394	1,474	1,351	1,375	784,800	1,375
2020-03-11	1,505	1,561	1,451	1,454	453,700	1,454
2020-03-10	1,313	1,540	1,313	1,524	1,099,600	1,524
2020-03-09	1,601	1,605	1,458	1,478	1,036,600	1,478
2020-03-06	1,705	1,722	1,666	1,674	618,200	1,674
2020-03-05	1,805	1,821	1,702	1,727	852,800	1,727
2020-03-04	1,742	1,840	1,718	1,785	606,000	1,785
2020-03-03	1,889	1,898	1,738	1,742	809,000	1,742
2020-03-02	1,652	1,849	1,651	1,802	1,037,100	1,802
2020-02-28	1,702	1,793	1,651	1,686	1,405,800	1,686
2020-02-27	1,890	1,908	1,800	1,821	889,800	1,821
2020-02-26	1,961	1,982	1,866	1,900	974,800	1,900
2020-02-25	1,919	2,001	1,919	1,986	838,800	1,986
2020-02-21	2,050	2,076	2,034	2,049	477,100	2,049
2020-02-20	2,150	2,156	2,069	2,071	576,200	2,071
2020-02-19	2,080	2,132	2,076	2,125	794,300	2,125
2020-02-18	2,130	2,165	2,011	2,056	1,327,300	2,056
2020-02-17	2,223	2,231	2,145	2,157	777,600	2,157
2020-02-14	2,280	2,299	2,261	2,266	463,400	2,266
2020-02-13	2,319	2,325	2,292	2,300	302,800	2,300
2020-02-12	2,304	2,336	2,275	2,329	510,000	2,329
2020-02-10	2,343	2,348	2,294	2,318	354,900	2,318
2020-02-07	2,369	2,393	2,350	2,373	336,100	2,373
2020-02-06	2,348	2,390	2,343	2,380	494,700	2,380
2020-02-05	2,335	2,353	2,315	2,341	410,500	2,341
2020-02-04	2,342	2,382	2,305	2,313	509,500	2,313
2020-02-03	2,202	2,384	2,200	2,345	709,200	2,345
2020-01-31	2,295	2,334	2,272	2,290	537,900	2,290
2020-01-30	2,306	2,359	2,268	2,300	1,037,100	2,300
2020-01-29	2,430	2,467	2,319	2,335	1,227,900	2,335
2020-01-28	2,480	2,494	2,383	2,434	1,353,200	2,434
2020-01-27	2,500	2,535	2,490	2,514	549,900	2,514
2020-01-24	2,600	2,606	2,515	2,532	531,500	2,532
2020-01-23	2,618	2,650	2,593	2,595	364,300	2,595
2020-01-22	2,637	2,650	2,612	2,618	383,100	2,618
2020-01-21	2,661	2,680	2,642	2,656	296,600	2,656
2020-01-20	2,618	2,668	2,599	2,668	450,500	2,668
2020-01-17	2,648	2,653	2,616	2,624	404,100	2,624
2020-01-16	2,719	2,719	2,647	2,649	576,600	2,649
2020-01-15	2,668	2,739	2,653	2,699	784,000	2,699
2020-01-14	2,695	2,699	2,642	2,654	691,900	2,654
2020-01-10	2,651	2,687	2,647	2,683	708,200	2,683
2020-01-09	2,639	2,655	2,625	2,652	687,100	2,652
2020-01-08	2,640	2,644	2,560	2,600	1,010,000	2,600
2020-01-07	2,652	2,666	2,640	2,645	712,000	2,645
2020-01-06	2,602	2,640	2,591	2,640	841,400	2,640

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31