4592 サンバイオ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,016	1,017	996	1,007	320,800	1,007
2021-12-29	1,019	1,038	990	1,016	472,600	1,016
2021-12-28	1,050	1,061	998	1,003	786,800	1,003
2021-12-27	1,108	1,108	1,037	1,042	711,500	1,042
2021-12-24	1,131	1,153	1,120	1,125	362,700	1,125
2021-12-23	1,165	1,172	1,131	1,133	385,700	1,133
2021-12-22	1,140	1,183	1,131	1,173	583,100	1,173
2021-12-21	1,214	1,223	1,138	1,158	844,500	1,158
2021-12-20	1,115	1,221	1,111	1,203	1,846,000	1,203
2021-12-17	1,177	1,254	1,044	1,132	6,320,300	1,132
2021-12-16	1,097	1,097	1,097	1,097	92,100	1,097
2021-12-15	940	951	933	947	442,800	947
2021-12-14	964	978	942	955	491,400	955
2021-12-13	1,020	1,030	968	976	600,700	976
2021-12-10	1,050	1,054	1,025	1,025	255,100	1,025
2021-12-09	1,049	1,075	1,041	1,054	365,300	1,054
2021-12-08	1,000	1,049	999	1,046	650,300	1,046
2021-12-07	950	991	950	986	604,600	986
2021-12-06	990	992	940	951	807,600	951
2021-12-03	987	1,015	982	1,015	418,100	1,015
2021-12-02	1,006	1,017	980	981	508,900	981
2021-12-01	1,033	1,035	997	1,018	515,400	1,018
2021-11-30	1,029	1,066	1,016	1,033	508,500	1,033
2021-11-29	1,051	1,073	1,011	1,013	982,500	1,013
2021-11-26	1,140	1,144	1,071	1,083	759,100	1,083
2021-11-25	1,164	1,180	1,137	1,154	361,900	1,154
2021-11-24	1,208	1,208	1,157	1,158	497,600	1,158
2021-11-22	1,212	1,227	1,189	1,221	280,800	1,221
2021-11-19	1,302	1,302	1,231	1,231	382,500	1,231
2021-11-18	1,291	1,318	1,261	1,304	644,200	1,304
2021-11-17	1,307	1,338	1,238	1,280	1,409,500	1,280
2021-11-16	1,203	1,221	1,182	1,221	227,200	1,221
2021-11-15	1,177	1,203	1,165	1,198	257,000	1,198
2021-11-12	1,142	1,191	1,141	1,185	244,500	1,185
2021-11-11	1,174	1,179	1,152	1,156	230,100	1,156
2021-11-10	1,177	1,205	1,168	1,189	208,000	1,189
2021-11-09	1,179	1,191	1,166	1,174	150,400	1,174
2021-11-08	1,224	1,224	1,175	1,181	257,900	1,181
2021-11-05	1,205	1,228	1,196	1,225	202,000	1,225
2021-11-04	1,245	1,246	1,193	1,198	260,600	1,198
2021-11-02	1,222	1,244	1,221	1,227	207,100	1,227
2021-11-01	1,224	1,224	1,183	1,198	173,500	1,198
2021-10-29	1,241	1,245	1,200	1,201	190,900	1,201
2021-10-28	1,251	1,256	1,233	1,233	150,300	1,233
2021-10-27	1,228	1,264	1,228	1,261	341,400	1,261
2021-10-26	1,177	1,228	1,177	1,224	240,900	1,224
2021-10-25	1,191	1,191	1,160	1,174	296,800	1,174
2021-10-22	1,198	1,224	1,188	1,206	257,400	1,206
2021-10-21	1,279	1,279	1,205	1,220	345,500	1,220
2021-10-20	1,268	1,286	1,251	1,283	267,300	1,283
2021-10-19	1,242	1,265	1,237	1,258	172,900	1,258
2021-10-18	1,232	1,251	1,216	1,242	259,400	1,242
2021-10-15	1,190	1,240	1,175	1,240	474,800	1,240
2021-10-14	1,133	1,169	1,133	1,161	256,000	1,161
2021-10-13	1,124	1,140	1,119	1,128	165,400	1,128
2021-10-12	1,142	1,153	1,124	1,130	202,400	1,130
2021-10-11	1,149	1,160	1,118	1,154	295,300	1,154
2021-10-08	1,116	1,149	1,110	1,148	298,700	1,148
2021-10-07	1,092	1,124	1,087	1,110	296,900	1,110
2021-10-06	1,130	1,146	1,092	1,096	440,700	1,096
2021-10-05	1,142	1,147	1,103	1,126	441,700	1,126
2021-10-04	1,190	1,204	1,151	1,163	334,200	1,163
2021-10-01	1,192	1,200	1,176	1,189	319,500	1,189
2021-09-30	1,209	1,222	1,195	1,198	174,400	1,198
2021-09-29	1,200	1,216	1,170	1,208	401,200	1,208
2021-09-28	1,227	1,231	1,202	1,211	300,000	1,211
2021-09-27	1,250	1,256	1,225	1,227	173,800	1,227
2021-09-24	1,240	1,262	1,231	1,252	351,900	1,252
2021-09-22	1,206	1,245	1,202	1,212	352,300	1,212
2021-09-21	1,215	1,231	1,202	1,221	376,000	1,221
2021-09-17	1,263	1,270	1,213	1,259	600,000	1,259
2021-09-16	1,292	1,302	1,236	1,251	707,900	1,251
2021-09-15	1,255	1,350	1,216	1,303	1,590,400	1,303
2021-09-14	1,249	1,255	1,233	1,243	292,400	1,243
2021-09-13	1,238	1,256	1,221	1,248	296,600	1,248
2021-09-10	1,234	1,252	1,215	1,248	333,400	1,248
2021-09-09	1,245	1,252	1,215	1,220	413,700	1,220
2021-09-08	1,300	1,316	1,221	1,243	1,064,400	1,243
2021-09-07	1,288	1,379	1,287	1,315	1,228,500	1,315
2021-09-06	1,275	1,288	1,267	1,281	231,100	1,281
2021-09-03	1,269	1,287	1,252	1,276	420,300	1,276
2021-09-02	1,262	1,270	1,240	1,264	315,900	1,264
2021-09-01	1,216	1,263	1,202	1,261	544,800	1,261
2021-08-31	1,222	1,223	1,181	1,195	258,900	1,195
2021-08-30	1,200	1,224	1,194	1,223	201,100	1,223
2021-08-27	1,200	1,204	1,183	1,193	177,800	1,193
2021-08-26	1,185	1,208	1,173	1,204	185,100	1,204
2021-08-25	1,187	1,192	1,173	1,179	191,500	1,179
2021-08-24	1,213	1,213	1,177	1,181	180,600	1,181
2021-08-23	1,187	1,217	1,176	1,198	263,800	1,198
2021-08-20	1,156	1,186	1,150	1,170	276,400	1,170
2021-08-19	1,133	1,199	1,133	1,159	372,200	1,159
2021-08-18	1,111	1,150	1,109	1,148	201,200	1,148
2021-08-17	1,125	1,142	1,108	1,120	214,300	1,120
2021-08-16	1,140	1,153	1,102	1,130	246,900	1,130
2021-08-13	1,146	1,168	1,134	1,157	325,500	1,157
2021-08-12	1,112	1,163	1,112	1,148	379,500	1,148
2021-08-11	1,061	1,110	1,060	1,106	447,000	1,106
2021-08-10	1,040	1,090	1,012	1,084	781,900	1,084
2021-08-06	1,091	1,112	1,056	1,060	533,800	1,060
2021-08-05	1,093	1,132	1,082	1,096	384,400	1,096
2021-08-04	1,139	1,142	1,094	1,108	641,800	1,108
2021-08-03	1,165	1,171	1,138	1,139	406,900	1,139
2021-08-02	1,174	1,184	1,161	1,172	269,300	1,172
2021-07-30	1,201	1,201	1,164	1,174	403,500	1,174
2021-07-29	1,202	1,213	1,199	1,201	249,800	1,201
2021-07-28	1,220	1,220	1,193	1,197	372,900	1,197
2021-07-27	1,228	1,245	1,217	1,222	202,800	1,222
2021-07-26	1,222	1,254	1,222	1,232	187,300	1,232
2021-07-21	1,217	1,242	1,215	1,220	258,900	1,220
2021-07-20	1,200	1,224	1,198	1,211	343,700	1,211
2021-07-19	1,213	1,222	1,200	1,205	307,200	1,205
2021-07-16	1,235	1,243	1,217	1,234	332,700	1,234
2021-07-15	1,270	1,270	1,240	1,240	516,600	1,240
2021-07-14	1,265	1,281	1,255	1,278	275,800	1,278
2021-07-13	1,290	1,299	1,268	1,272	337,600	1,272
2021-07-12	1,297	1,308	1,281	1,304	387,700	1,304
2021-07-09	1,260	1,291	1,260	1,286	494,500	1,286
2021-07-08	1,327	1,327	1,282	1,290	631,500	1,290
2021-07-07	1,363	1,363	1,331	1,337	493,500	1,337
2021-07-06	1,385	1,435	1,363	1,372	491,700	1,372
2021-07-05	1,440	1,440	1,390	1,393	681,400	1,393
2021-07-02	1,444	1,457	1,419	1,430	460,800	1,430
2021-07-01	1,414	1,489	1,409	1,485	663,800	1,485
2021-06-30	1,432	1,437	1,403	1,408	382,400	1,408
2021-06-29	1,433	1,440	1,425	1,430	216,000	1,430
2021-06-28	1,443	1,454	1,429	1,441	207,200	1,441
2021-06-25	1,452	1,452	1,419	1,446	213,600	1,446
2021-06-24	1,455	1,478	1,446	1,452	205,000	1,452
2021-06-23	1,451	1,470	1,439	1,469	259,800	1,469
2021-06-22	1,425	1,457	1,411	1,455	392,600	1,455
2021-06-21	1,405	1,418	1,399	1,404	488,400	1,404
2021-06-18	1,444	1,450	1,422	1,435	411,400	1,435
2021-06-17	1,487	1,491	1,437	1,444	433,600	1,444
2021-06-16	1,453	1,488	1,432	1,481	490,700	1,481
2021-06-15	1,492	1,499	1,457	1,472	647,900	1,472
2021-06-14	1,531	1,535	1,483	1,503	477,500	1,503
2021-06-11	1,558	1,558	1,522	1,542	383,200	1,542
2021-06-10	1,581	1,585	1,533	1,547	561,100	1,547
2021-06-09	1,574	1,675	1,574	1,590	1,310,400	1,590
2021-06-08	1,537	1,610	1,515	1,572	836,500	1,572
2021-06-07	1,555	1,558	1,474	1,522	643,600	1,522
2021-06-04	1,415	1,545	1,402	1,520	1,247,700	1,520
2021-06-03	1,436	1,449	1,417	1,424	219,400	1,424
2021-06-02	1,421	1,464	1,420	1,438	286,600	1,438
2021-06-01	1,445	1,445	1,421	1,429	278,500	1,429
2021-05-31	1,455	1,475	1,435	1,445	273,900	1,445
2021-05-28	1,447	1,478	1,446	1,457	194,600	1,457
2021-05-27	1,450	1,468	1,439	1,440	277,400	1,440
2021-05-26	1,456	1,472	1,438	1,465	251,200	1,465
2021-05-25	1,478	1,490	1,465	1,469	259,600	1,469
2021-05-24	1,549	1,549	1,465	1,474	512,200	1,474
2021-05-21	1,512	1,574	1,504	1,566	282,900	1,566
2021-05-20	1,492	1,528	1,483	1,507	222,700	1,507
2021-05-19	1,475	1,517	1,469	1,510	230,100	1,510
2021-05-18	1,440	1,497	1,428	1,495	253,200	1,495
2021-05-17	1,486	1,494	1,436	1,445	266,400	1,445
2021-05-14	1,465	1,498	1,463	1,479	216,000	1,479
2021-05-13	1,455	1,505	1,428	1,463	409,700	1,463
2021-05-12	1,503	1,523	1,459	1,480	404,800	1,480
2021-05-11	1,541	1,541	1,506	1,511	216,900	1,511
2021-05-10	1,538	1,561	1,521	1,551	200,200	1,551
2021-05-07	1,518	1,533	1,502	1,531	183,400	1,531
2021-05-06	1,517	1,549	1,511	1,516	213,700	1,516
2021-04-30	1,515	1,520	1,496	1,501	309,200	1,501
2021-04-28	1,558	1,562	1,525	1,528	278,200	1,528
2021-04-27	1,611	1,615	1,557	1,557	278,500	1,557
2021-04-26	1,577	1,610	1,551	1,604	287,100	1,604
2021-04-23	1,595	1,608	1,576	1,577	249,400	1,577
2021-04-22	1,601	1,623	1,589	1,609	180,400	1,609
2021-04-21	1,594	1,609	1,564	1,590	273,600	1,590
2021-04-20	1,605	1,632	1,583	1,616	266,100	1,616
2021-04-19	1,625	1,643	1,601	1,609	225,900	1,609
2021-04-16	1,647	1,649	1,625	1,630	198,200	1,630
2021-04-15	1,660	1,660	1,612	1,655	279,600	1,655
2021-04-14	1,666	1,682	1,641	1,659	254,400	1,659
2021-04-13	1,690	1,703	1,653	1,662	375,400	1,662
2021-04-12	1,758	1,758	1,694	1,695	307,100	1,695
2021-04-09	1,756	1,810	1,756	1,769	165,800	1,769
2021-04-08	1,780	1,780	1,747	1,771	164,500	1,771
2021-04-07	1,803	1,804	1,746	1,773	366,300	1,773
2021-04-06	1,862	1,881	1,812	1,812	268,600	1,812
2021-04-05	1,912	1,920	1,860	1,879	238,700	1,879
2021-04-02	1,936	1,965	1,873	1,906	411,800	1,906
2021-04-01	1,928	1,955	1,910	1,926	285,000	1,926
2021-03-31	1,910	1,931	1,881	1,915	270,500	1,915
2021-03-30	1,838	1,917	1,828	1,910	437,900	1,910
2021-03-29	1,939	1,940	1,824	1,846	329,500	1,846
2021-03-26	1,898	1,922	1,856	1,882	253,500	1,882
2021-03-25	1,860	1,909	1,778	1,858	534,000	1,858
2021-03-24	1,938	1,940	1,857	1,885	585,900	1,885
2021-03-23	1,883	2,047	1,883	1,959	1,563,200	1,959
2021-03-22	1,750	1,899	1,742	1,881	920,400	1,881
2021-03-19	1,731	1,801	1,691	1,774	928,000	1,774
2021-03-18	1,540	1,714	1,530	1,691	902,700	1,691
2021-03-17	1,530	1,576	1,515	1,567	314,000	1,567
2021-03-16	1,533	1,554	1,524	1,543	207,400	1,543
2021-03-15	1,515	1,542	1,502	1,531	212,400	1,531
2021-03-12	1,487	1,549	1,481	1,542	379,800	1,542
2021-03-11	1,483	1,485	1,436	1,470	314,100	1,470
2021-03-10	1,481	1,498	1,460	1,476	266,600	1,476
2021-03-09	1,434	1,482	1,396	1,470	393,800	1,470
2021-03-08	1,500	1,500	1,432	1,438	447,500	1,438
2021-03-05	1,480	1,511	1,450	1,497	387,800	1,497
2021-03-04	1,520	1,522	1,480	1,500	431,300	1,500
2021-03-03	1,655	1,660	1,533	1,550	649,000	1,550
2021-03-02	1,704	1,722	1,653	1,662	392,900	1,662
2021-03-01	1,712	1,800	1,659	1,738	646,700	1,738
2021-02-26	1,706	1,768	1,690	1,701	315,100	1,701
2021-02-25	1,702	1,757	1,702	1,744	208,200	1,744
2021-02-24	1,736	1,757	1,686	1,694	277,300	1,694
2021-02-22	1,718	1,767	1,718	1,751	234,900	1,751
2021-02-19	1,782	1,793	1,682	1,710	383,600	1,710
2021-02-18	1,781	1,819	1,768	1,800	363,300	1,800
2021-02-17	1,704	1,784	1,700	1,778	391,500	1,778
2021-02-16	1,727	1,746	1,703	1,708	184,500	1,708
2021-02-15	1,750	1,752	1,711	1,727	207,300	1,727
2021-02-12	1,730	1,757	1,708	1,753	199,400	1,753
2021-02-10	1,660	1,733	1,657	1,732	228,500	1,732
2021-02-09	1,717	1,718	1,667	1,671	323,000	1,671
2021-02-08	1,741	1,774	1,717	1,720	250,800	1,720
2021-02-05	1,731	1,768	1,723	1,749	259,200	1,749
2021-02-04	1,728	1,737	1,702	1,725	201,900	1,725
2021-02-03	1,750	1,808	1,715	1,738	415,100	1,738
2021-02-02	1,694	1,776	1,691	1,766	516,800	1,766
2021-02-01	1,605	1,713	1,590	1,701	333,800	1,701
2021-01-29	1,690	1,730	1,625	1,637	445,000	1,637
2021-01-28	1,675	1,716	1,673	1,692	295,100	1,692
2021-01-27	1,690	1,733	1,690	1,731	227,400	1,731
2021-01-26	1,736	1,745	1,672	1,680	276,400	1,680
2021-01-25	1,747	1,756	1,717	1,745	256,200	1,745
2021-01-22	1,702	1,746	1,690	1,740	272,200	1,740
2021-01-21	1,708	1,729	1,685	1,720	311,600	1,720
2021-01-20	1,700	1,710	1,650	1,691	285,400	1,691
2021-01-19	1,650	1,711	1,634	1,696	448,200	1,696
2021-01-18	1,609	1,678	1,609	1,653	519,400	1,653
2021-01-15	1,591	1,613	1,583	1,597	225,000	1,597
2021-01-14	1,580	1,620	1,571	1,584	333,000	1,584
2021-01-13	1,631	1,650	1,588	1,595	431,000	1,595
2021-01-12	1,585	1,664	1,585	1,652	728,800	1,652
2021-01-08	1,570	1,600	1,537	1,557	573,500	1,557
2021-01-07	1,634	1,674	1,554	1,569	1,289,700	1,569
2021-01-06	1,477	1,671	1,460	1,627	1,699,000	1,627
2021-01-05	1,445	1,516	1,423	1,461	1,454,900	1,461
2021-01-04	1,338	1,396	1,318	1,390	560,000	1,390

分割・併合履歴：なし