サンバイオ(4592)の株価時系列情報
サンバイオ(4592)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,623 | 2,690 | 2,609 | 2,633 | 1,454,700 |
| 2019/12/27 | 2,649 | 2,659 | 2,603 | 2,608 | 1,211,000 |
| 2019/12/26 | 2,670 | 2,750 | 2,623 | 2,628 | 2,943,000 |
| 2019/12/25 | 2,548 | 2,720 | 2,529 | 2,692 | 7,109,000 |
| 2019/12/24 | 2,461 | 2,489 | 2,410 | 2,473 | 1,647,800 |
| 2019/12/23 | 2,462 | 2,528 | 2,451 | 2,452 | 1,864,100 |
| 2019/12/20 | 2,553 | 2,573 | 2,475 | 2,495 | 2,528,900 |
| 2019/12/19 | 2,627 | 2,718 | 2,562 | 2,578 | 4,223,900 |
| 2019/12/18 | 2,445 | 2,676 | 2,432 | 2,629 | 10,547,000 |
| 2019/12/17 | 2,745 | 2,745 | 2,745 | 2,745 | 109,600 |
| 2019/12/16 | 3,445 | 3,445 | 3,445 | 3,445 | 121,500 |
| 2019/12/13 | 4,220 | 4,245 | 4,145 | 4,145 | 393,600 |
| 2019/12/12 | 4,195 | 4,235 | 4,135 | 4,205 | 322,800 |
| 2019/12/11 | 4,200 | 4,205 | 4,135 | 4,155 | 336,800 |
| 2019/12/10 | 4,155 | 4,215 | 4,105 | 4,215 | 236,600 |
| 2019/12/09 | 4,280 | 4,280 | 4,165 | 4,180 | 513,200 |
| 2019/12/06 | 4,220 | 4,295 | 4,200 | 4,270 | 263,500 |
| 2019/12/05 | 4,425 | 4,425 | 4,255 | 4,260 | 651,600 |
| 2019/12/04 | 4,450 | 4,565 | 4,345 | 4,360 | 1,224,500 |
| 2019/12/03 | 4,305 | 4,475 | 4,275 | 4,470 | 1,044,400 |
| 2019/12/02 | 4,310 | 4,335 | 4,290 | 4,320 | 252,100 |
| 2019/11/29 | 4,300 | 4,365 | 4,270 | 4,305 | 412,900 |
| 2019/11/28 | 4,270 | 4,320 | 4,250 | 4,290 | 369,400 |
| 2019/11/27 | 4,345 | 4,355 | 4,280 | 4,285 | 371,500 |
| 2019/11/26 | 4,310 | 4,370 | 4,285 | 4,340 | 502,600 |
| 2019/11/25 | 4,290 | 4,315 | 4,250 | 4,310 | 361,700 |
| 2019/11/22 | 4,225 | 4,285 | 4,200 | 4,280 | 390,400 |
| 2019/11/21 | 4,270 | 4,330 | 4,180 | 4,225 | 442,000 |
| 2019/11/20 | 4,220 | 4,270 | 4,195 | 4,260 | 352,800 |
| 2019/11/19 | 4,185 | 4,240 | 4,140 | 4,240 | 445,500 |
| 2019/11/18 | 4,145 | 4,160 | 4,080 | 4,155 | 319,100 |
| 2019/11/15 | 4,015 | 4,125 | 4,015 | 4,125 | 418,200 |
| 2019/11/14 | 4,035 | 4,135 | 3,985 | 4,020 | 583,400 |
| 2019/11/13 | 4,030 | 4,095 | 4,000 | 4,030 | 413,200 |
| 2019/11/12 | 4,125 | 4,140 | 4,025 | 4,045 | 497,500 |
| 2019/11/11 | 4,195 | 4,225 | 4,115 | 4,135 | 351,800 |
| 2019/11/08 | 4,150 | 4,230 | 4,150 | 4,165 | 338,900 |
| 2019/11/07 | 4,180 | 4,245 | 4,150 | 4,190 | 420,400 |
| 2019/11/06 | 4,290 | 4,325 | 4,180 | 4,215 | 687,500 |
| 2019/11/05 | 4,380 | 4,400 | 4,290 | 4,290 | 740,500 |
| 2019/11/01 | 4,385 | 4,445 | 4,355 | 4,400 | 554,600 |
| 2019/10/31 | 4,335 | 4,415 | 4,295 | 4,410 | 815,900 |
| 2019/10/30 | 4,330 | 4,385 | 4,265 | 4,325 | 756,200 |
| 2019/10/29 | 4,155 | 4,390 | 4,105 | 4,375 | 1,606,300 |
| 2019/10/28 | 4,250 | 4,270 | 4,135 | 4,140 | 573,300 |
| 2019/10/25 | 4,145 | 4,240 | 4,085 | 4,210 | 1,130,300 |
| 2019/10/24 | 3,960 | 4,230 | 3,920 | 4,205 | 2,304,200 |
| 2019/10/23 | 3,940 | 3,965 | 3,820 | 3,845 | 593,000 |
| 2019/10/21 | 3,840 | 3,910 | 3,805 | 3,805 | 357,700 |
| 2019/10/18 | 3,825 | 3,935 | 3,810 | 3,880 | 499,500 |
| 2019/10/17 | 3,960 | 3,990 | 3,895 | 3,895 | 537,500 |
| 2019/10/16 | 4,040 | 4,085 | 3,985 | 3,990 | 372,900 |
| 2019/10/15 | 4,000 | 4,075 | 3,920 | 4,025 | 499,700 |
| 2019/10/11 | 4,190 | 4,190 | 3,985 | 4,010 | 792,700 |
| 2019/10/10 | 4,300 | 4,300 | 4,165 | 4,175 | 473,500 |
| 2019/10/09 | 4,195 | 4,310 | 4,160 | 4,280 | 493,200 |
| 2019/10/08 | 4,280 | 4,305 | 4,200 | 4,215 | 465,400 |
| 2019/10/07 | 4,340 | 4,345 | 4,235 | 4,305 | 410,800 |
| 2019/10/04 | 4,270 | 4,375 | 4,240 | 4,300 | 757,000 |
| 2019/10/03 | 4,170 | 4,275 | 4,155 | 4,270 | 657,200 |
| 2019/10/02 | 4,300 | 4,340 | 4,180 | 4,255 | 926,700 |
| 2019/10/01 | 4,510 | 4,520 | 4,355 | 4,370 | 746,100 |
| 2019/09/30 | 4,440 | 4,505 | 4,325 | 4,490 | 1,044,500 |
| 2019/09/27 | 4,560 | 4,620 | 4,430 | 4,490 | 2,205,600 |
| 2019/09/26 | 4,295 | 4,550 | 4,275 | 4,460 | 3,308,700 |
| 2019/09/25 | 4,115 | 4,240 | 4,080 | 4,205 | 1,752,500 |
| 2019/09/24 | 4,065 | 4,380 | 3,990 | 4,050 | 3,335,800 |
| 2019/09/20 | 3,950 | 4,240 | 3,935 | 4,185 | 5,720,000 |
| 2019/09/19 | 3,585 | 3,655 | 3,525 | 3,540 | 689,800 |
| 2019/09/18 | 3,400 | 3,575 | 3,380 | 3,555 | 969,000 |
| 2019/09/17 | 3,365 | 3,500 | 3,325 | 3,410 | 701,800 |
| 2019/09/13 | 3,345 | 3,350 | 3,270 | 3,310 | 376,100 |
| 2019/09/12 | 3,450 | 3,485 | 3,310 | 3,320 | 642,800 |
| 2019/09/11 | 3,335 | 3,480 | 3,320 | 3,475 | 605,900 |
| 2019/09/10 | 3,310 | 3,330 | 3,280 | 3,330 | 202,600 |
| 2019/09/09 | 3,330 | 3,340 | 3,270 | 3,315 | 302,800 |
| 2019/09/06 | 3,330 | 3,375 | 3,320 | 3,355 | 263,400 |
| 2019/09/05 | 3,340 | 3,390 | 3,315 | 3,340 | 545,200 |
| 2019/09/04 | 3,450 | 3,470 | 3,290 | 3,295 | 1,241,200 |
| 2019/09/03 | 3,640 | 3,650 | 3,460 | 3,485 | 1,719,600 |
| 2019/09/02 | 3,410 | 3,935 | 3,385 | 3,600 | 5,420,100 |
| 2019/08/30 | 3,255 | 3,375 | 3,210 | 3,340 | 421,500 |
| 2019/08/29 | 3,300 | 3,320 | 3,150 | 3,175 | 332,500 |
| 2019/08/28 | 3,380 | 3,400 | 3,275 | 3,290 | 261,100 |
| 2019/08/27 | 3,485 | 3,490 | 3,360 | 3,380 | 384,800 |
| 2019/08/26 | 3,335 | 3,455 | 3,300 | 3,355 | 441,300 |
| 2019/08/23 | 3,400 | 3,445 | 3,350 | 3,425 | 205,400 |
| 2019/08/22 | 3,505 | 3,540 | 3,395 | 3,400 | 430,700 |
| 2019/08/21 | 3,385 | 3,515 | 3,320 | 3,450 | 598,400 |
| 2019/08/20 | 3,190 | 3,460 | 3,175 | 3,455 | 864,400 |
| 2019/08/19 | 3,145 | 3,190 | 3,125 | 3,170 | 268,000 |
| 2019/08/16 | 3,035 | 3,140 | 3,020 | 3,130 | 284,500 |
| 2019/08/15 | 3,025 | 3,075 | 3,020 | 3,025 | 337,200 |
| 2019/08/14 | 3,135 | 3,140 | 3,085 | 3,115 | 189,900 |
| 2019/08/13 | 3,090 | 3,140 | 3,085 | 3,110 | 212,700 |
| 2019/08/09 | 3,195 | 3,220 | 3,135 | 3,160 | 282,400 |
| 2019/08/08 | 3,055 | 3,195 | 3,050 | 3,180 | 494,200 |
| 2019/08/07 | 3,200 | 3,200 | 3,085 | 3,095 | 328,800 |
| 2019/08/06 | 2,990 | 3,155 | 2,961 | 3,150 | 588,700 |
| 2019/08/05 | 3,245 | 3,445 | 2,990 | 3,115 | 1,821,300 |
| 2019/08/02 | 3,370 | 3,395 | 3,260 | 3,300 | 360,000 |
| 2019/08/01 | 3,400 | 3,430 | 3,380 | 3,420 | 175,200 |
| 2019/07/31 | 3,430 | 3,440 | 3,380 | 3,400 | 172,300 |
| 2019/07/30 | 3,440 | 3,480 | 3,365 | 3,445 | 357,500 |
| 2019/07/29 | 3,350 | 3,455 | 3,340 | 3,390 | 361,600 |
| 2019/07/26 | 3,290 | 3,380 | 3,285 | 3,370 | 332,200 |
| 2019/07/25 | 3,255 | 3,300 | 3,235 | 3,275 | 175,600 |
| 2019/07/24 | 3,245 | 3,285 | 3,215 | 3,255 | 231,100 |
| 2019/07/23 | 3,285 | 3,285 | 3,220 | 3,225 | 317,000 |
| 2019/07/22 | 3,300 | 3,310 | 3,245 | 3,285 | 232,300 |
| 2019/07/19 | 3,210 | 3,340 | 3,185 | 3,330 | 526,700 |
| 2019/07/18 | 3,285 | 3,285 | 3,215 | 3,225 | 422,400 |
| 2019/07/17 | 3,365 | 3,375 | 3,285 | 3,315 | 371,100 |
| 2019/07/16 | 3,345 | 3,435 | 3,325 | 3,395 | 252,600 |
| 2019/07/12 | 3,490 | 3,510 | 3,405 | 3,415 | 294,700 |
| 2019/07/11 | 3,530 | 3,530 | 3,470 | 3,495 | 245,100 |
| 2019/07/10 | 3,435 | 3,535 | 3,410 | 3,505 | 233,200 |
| 2019/07/09 | 3,500 | 3,510 | 3,450 | 3,455 | 189,300 |
| 2019/07/08 | 3,550 | 3,565 | 3,480 | 3,510 | 235,500 |
| 2019/07/05 | 3,500 | 3,525 | 3,455 | 3,525 | 192,500 |
| 2019/07/04 | 3,475 | 3,535 | 3,455 | 3,525 | 232,300 |
| 2019/07/03 | 3,580 | 3,585 | 3,435 | 3,455 | 421,000 |
| 2019/07/02 | 3,525 | 3,580 | 3,500 | 3,565 | 391,700 |
| 2019/07/01 | 3,485 | 3,535 | 3,470 | 3,520 | 392,400 |
| 2019/06/28 | 3,395 | 3,485 | 3,395 | 3,460 | 414,800 |
| 2019/06/27 | 3,350 | 3,400 | 3,325 | 3,390 | 259,400 |
| 2019/06/26 | 3,270 | 3,405 | 3,265 | 3,375 | 426,600 |
| 2019/06/25 | 3,385 | 3,410 | 3,280 | 3,320 | 557,500 |
| 2019/06/24 | 3,280 | 3,440 | 3,180 | 3,435 | 1,090,700 |
| 2019/06/21 | 3,505 | 3,520 | 3,275 | 3,300 | 1,180,000 |
| 2019/06/20 | 3,575 | 3,590 | 3,480 | 3,530 | 747,900 |
| 2019/06/19 | 3,675 | 3,675 | 3,560 | 3,580 | 527,900 |
| 2019/06/18 | 3,730 | 3,785 | 3,620 | 3,625 | 670,700 |
| 2019/06/17 | 3,740 | 3,785 | 3,715 | 3,735 | 530,000 |
| 2019/06/14 | 3,740 | 3,825 | 3,705 | 3,810 | 581,600 |
| 2019/06/13 | 3,755 | 3,755 | 3,650 | 3,695 | 487,200 |
| 2019/06/12 | 3,815 | 3,830 | 3,760 | 3,780 | 329,400 |
| 2019/06/11 | 3,835 | 3,855 | 3,810 | 3,835 | 261,600 |
| 2019/06/10 | 3,855 | 3,880 | 3,800 | 3,845 | 386,800 |
| 2019/06/07 | 3,830 | 3,840 | 3,725 | 3,790 | 429,600 |
| 2019/06/06 | 3,845 | 3,910 | 3,770 | 3,770 | 630,900 |
| 2019/06/05 | 3,830 | 3,890 | 3,800 | 3,840 | 502,300 |
| 2019/06/04 | 3,595 | 3,760 | 3,595 | 3,760 | 794,800 |
| 2019/06/03 | 3,770 | 3,795 | 3,540 | 3,595 | 934,700 |
| 2019/05/31 | 3,820 | 3,855 | 3,775 | 3,825 | 443,500 |
| 2019/05/30 | 3,805 | 3,830 | 3,745 | 3,800 | 604,800 |
| 2019/05/29 | 3,920 | 3,985 | 3,850 | 3,855 | 803,000 |
| 2019/05/28 | 3,905 | 3,975 | 3,885 | 3,955 | 877,800 |
| 2019/05/27 | 3,815 | 3,960 | 3,770 | 3,885 | 1,098,700 |
| 2019/05/24 | 3,705 | 3,810 | 3,680 | 3,810 | 537,800 |
| 2019/05/23 | 3,800 | 3,820 | 3,705 | 3,730 | 506,700 |
| 2019/05/22 | 3,745 | 3,830 | 3,715 | 3,765 | 917,400 |
| 2019/05/21 | 3,720 | 3,745 | 3,540 | 3,685 | 1,355,400 |
| 2019/05/20 | 3,800 | 3,870 | 3,720 | 3,730 | 663,000 |
| 2019/05/17 | 3,925 | 3,935 | 3,780 | 3,800 | 819,000 |
| 2019/05/16 | 3,850 | 3,950 | 3,825 | 3,870 | 1,054,400 |
| 2019/05/15 | 3,770 | 3,885 | 3,720 | 3,845 | 2,619,900 |
| 2019/05/14 | 4,050 | 4,195 | 4,035 | 4,080 | 1,273,500 |
| 2019/05/13 | 3,935 | 4,265 | 3,910 | 4,210 | 1,829,900 |
| 2019/05/10 | 4,295 | 4,400 | 4,075 | 4,120 | 1,653,200 |
| 2019/05/09 | 4,545 | 4,560 | 4,400 | 4,400 | 896,900 |
| 2019/05/08 | 4,520 | 4,615 | 4,480 | 4,520 | 1,666,500 |
| 2019/05/07 | 4,450 | 4,625 | 4,385 | 4,485 | 2,200,500 |
| 2019/04/26 | 4,400 | 4,550 | 4,370 | 4,490 | 3,890,200 |
| 2019/04/25 | 4,495 | 4,750 | 4,385 | 4,420 | 10,909,000 |
| 2019/04/24 | 4,300 | 4,350 | 4,160 | 4,165 | 2,306,500 |
| 2019/04/23 | 4,070 | 4,310 | 4,050 | 4,190 | 4,313,700 |
| 2019/04/22 | 4,110 | 4,320 | 4,060 | 4,085 | 4,339,000 |
| 2019/04/19 | 4,710 | 4,780 | 4,140 | 4,390 | 12,764,000 |
| 2019/04/18 | 4,500 | 4,710 | 4,360 | 4,710 | 9,718,400 |
| 2019/04/17 | 3,510 | 4,010 | 3,410 | 4,010 | 9,815,600 |
| 2019/04/16 | 3,330 | 3,365 | 3,295 | 3,310 | 731,100 |
| 2019/04/15 | 3,310 | 3,365 | 3,260 | 3,315 | 1,277,600 |
| 2019/04/12 | 3,325 | 3,385 | 3,235 | 3,265 | 1,880,600 |
| 2019/04/11 | 3,240 | 3,500 | 3,200 | 3,300 | 4,700,700 |
| 2019/04/10 | 3,190 | 3,375 | 3,155 | 3,265 | 3,153,100 |
| 2019/04/09 | 3,500 | 3,550 | 3,135 | 3,245 | 9,354,400 |
| 2019/04/08 | 2,822 | 3,340 | 2,811 | 3,340 | 4,356,700 |
| 2019/04/05 | 2,790 | 2,875 | 2,769 | 2,838 | 972,400 |
| 2019/04/04 | 2,790 | 2,852 | 2,781 | 2,798 | 629,000 |
| 2019/04/03 | 2,765 | 2,839 | 2,741 | 2,802 | 943,900 |
| 2019/04/02 | 2,852 | 2,887 | 2,775 | 2,776 | 955,300 |
| 2019/04/01 | 2,879 | 2,908 | 2,852 | 2,852 | 642,500 |
| 2019/03/29 | 2,849 | 2,876 | 2,810 | 2,856 | 725,400 |
| 2019/03/28 | 2,850 | 2,853 | 2,783 | 2,814 | 1,027,800 |
| 2019/03/27 | 2,835 | 2,905 | 2,813 | 2,857 | 1,319,200 |
| 2019/03/26 | 3,040 | 3,065 | 2,852 | 2,882 | 2,319,400 |
| 2019/03/25 | 2,985 | 3,065 | 2,953 | 2,955 | 1,786,100 |
| 2019/03/22 | 2,919 | 3,170 | 2,902 | 3,085 | 2,396,500 |
| 2019/03/20 | 2,917 | 2,962 | 2,896 | 2,923 | 999,400 |
| 2019/03/19 | 2,970 | 3,015 | 2,892 | 2,893 | 1,504,100 |
| 2019/03/18 | 3,075 | 3,080 | 2,955 | 2,990 | 1,163,800 |
| 2019/03/15 | 3,035 | 3,055 | 2,998 | 3,050 | 625,600 |
| 2019/03/14 | 3,115 | 3,140 | 3,030 | 3,030 | 1,405,000 |
| 2019/03/13 | 3,005 | 3,110 | 2,981 | 3,080 | 1,411,000 |
| 2019/03/12 | 3,050 | 3,115 | 2,995 | 3,035 | 1,634,500 |
| 2019/03/11 | 2,996 | 3,050 | 2,870 | 2,999 | 2,258,400 |
| 2019/03/08 | 3,020 | 3,105 | 2,971 | 2,996 | 2,817,600 |
| 2019/03/07 | 3,250 | 3,320 | 3,040 | 3,105 | 6,054,900 |
| 2019/03/06 | 3,320 | 3,350 | 3,065 | 3,110 | 5,400,000 |
| 2019/03/05 | 2,959 | 3,320 | 2,925 | 3,260 | 9,431,000 |
| 2019/03/04 | 2,783 | 3,040 | 2,773 | 2,959 | 7,041,500 |
| 2019/03/01 | 2,740 | 2,779 | 2,705 | 2,738 | 1,192,300 |
| 2019/02/28 | 2,811 | 2,823 | 2,716 | 2,721 | 1,552,700 |
| 2019/02/27 | 2,760 | 2,830 | 2,753 | 2,815 | 1,750,200 |
| 2019/02/26 | 2,821 | 2,864 | 2,757 | 2,783 | 2,257,900 |
| 2019/02/25 | 2,916 | 2,929 | 2,815 | 2,831 | 2,053,700 |
| 2019/02/22 | 2,990 | 3,040 | 2,875 | 2,902 | 4,977,700 |
| 2019/02/21 | 2,949 | 3,075 | 2,935 | 3,060 | 6,256,900 |
| 2019/02/20 | 2,850 | 2,930 | 2,819 | 2,873 | 4,683,800 |
| 2019/02/19 | 2,786 | 2,870 | 2,740 | 2,800 | 3,656,900 |
| 2019/02/18 | 2,768 | 2,883 | 2,746 | 2,763 | 5,269,500 |
| 2019/02/15 | 2,594 | 2,740 | 2,521 | 2,730 | 7,375,800 |
| 2019/02/14 | 2,895 | 2,948 | 2,550 | 2,580 | 7,665,200 |
| 2019/02/13 | 2,831 | 3,010 | 2,830 | 2,853 | 6,838,500 |
| 2019/02/12 | 3,320 | 3,340 | 2,881 | 2,906 | 9,081,700 |
| 2019/02/08 | 3,215 | 3,690 | 3,000 | 3,155 | 19,069,100 |
| 2019/02/07 | 3,135 | 3,325 | 3,100 | 3,325 | 13,140,000 |
| 2019/02/06 | 2,650 | 2,850 | 2,585 | 2,821 | 26,707,600 |
| 2019/02/05 | 2,440 | 2,880 | 2,401 | 2,620 | 53,568,200 |
| 2019/02/04 | 3,710 | 3,710 | 3,710 | 3,710 | 50,800 |
| 2019/02/01 | 5,710 | 5,710 | 5,710 | 5,710 | 10,500 |
| 2019/01/31 | 7,210 | 7,210 | 7,210 | 7,210 | 16,400 |
| 2019/01/30 | 8,710 | 8,710 | 8,710 | 8,710 | 21,100 |
| 2019/01/29 | 11,200 | 11,860 | 10,860 | 11,710 | 2,928,000 |
| 2019/01/28 | 11,400 | 11,480 | 11,160 | 11,200 | 994,900 |
| 2019/01/25 | 11,210 | 11,820 | 11,050 | 11,450 | 1,895,600 |
| 2019/01/24 | 11,610 | 11,740 | 11,030 | 11,240 | 1,736,400 |
| 2019/01/23 | 11,000 | 11,470 | 10,740 | 11,420 | 2,049,000 |
| 2019/01/22 | 11,110 | 11,480 | 10,620 | 11,000 | 2,740,900 |
| 2019/01/21 | 11,340 | 12,730 | 11,050 | 11,210 | 5,698,300 |
| 2019/01/18 | 10,470 | 10,920 | 10,400 | 10,540 | 1,809,700 |
| 2019/01/17 | 10,400 | 10,790 | 10,110 | 10,450 | 1,741,600 |
| 2019/01/16 | 10,410 | 10,440 | 10,010 | 10,300 | 1,049,100 |
| 2019/01/15 | 10,140 | 10,640 | 10,010 | 10,250 | 1,816,700 |
| 2019/01/11 | 10,370 | 10,500 | 9,890 | 9,990 | 1,839,400 |
| 2019/01/10 | 10,380 | 10,500 | 10,030 | 10,180 | 2,178,000 |
| 2019/01/09 | 9,950 | 10,720 | 9,780 | 10,560 | 3,679,200 |
| 2019/01/08 | 8,700 | 9,740 | 8,680 | 9,700 | 2,916,700 |
| 2019/01/07 | 8,670 | 8,870 | 8,370 | 8,550 | 1,293,400 |
| 2019/01/04 | 7,830 | 8,410 | 7,770 | 8,370 | 998,000 |