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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,253 | 1,292 | 1,253 | 1,287 | 198,000 |
| 2016/12/29 | 1,259 | 1,270 | 1,248 | 1,262 | 300,200 |
| 2016/12/28 | 1,267 | 1,283 | 1,254 | 1,260 | 222,600 |
| 2016/12/27 | 1,270 | 1,298 | 1,261 | 1,270 | 327,600 |
| 2016/12/26 | 1,232 | 1,272 | 1,230 | 1,271 | 459,100 |
| 2016/12/22 | 1,225 | 1,246 | 1,205 | 1,232 | 643,200 |
| 2016/12/21 | 1,330 | 1,332 | 1,281 | 1,285 | 598,800 |
| 2016/12/20 | 1,329 | 1,342 | 1,327 | 1,340 | 217,400 |
| 2016/12/19 | 1,333 | 1,353 | 1,320 | 1,321 | 346,200 |
| 2016/12/16 | 1,359 | 1,360 | 1,331 | 1,339 | 185,500 |
| 2016/12/15 | 1,388 | 1,389 | 1,345 | 1,356 | 249,100 |
| 2016/12/14 | 1,386 | 1,387 | 1,361 | 1,373 | 128,500 |
| 2016/12/13 | 1,350 | 1,387 | 1,342 | 1,386 | 189,500 |
| 2016/12/12 | 1,385 | 1,390 | 1,345 | 1,357 | 271,000 |
| 2016/12/09 | 1,330 | 1,393 | 1,330 | 1,385 | 234,400 |
| 2016/12/08 | 1,384 | 1,387 | 1,325 | 1,354 | 355,300 |
| 2016/12/07 | 1,420 | 1,420 | 1,388 | 1,393 | 166,500 |
| 2016/12/06 | 1,415 | 1,433 | 1,408 | 1,415 | 100,200 |
| 2016/12/05 | 1,430 | 1,437 | 1,409 | 1,420 | 194,300 |
| 2016/12/02 | 1,449 | 1,455 | 1,405 | 1,414 | 216,400 |
| 2016/12/01 | 1,457 | 1,480 | 1,436 | 1,450 | 197,200 |
| 2016/11/30 | 1,420 | 1,478 | 1,416 | 1,465 | 295,700 |
| 2016/11/29 | 1,388 | 1,443 | 1,386 | 1,420 | 128,700 |
| 2016/11/28 | 1,405 | 1,413 | 1,384 | 1,398 | 91,600 |
| 2016/11/25 | 1,415 | 1,415 | 1,381 | 1,397 | 142,900 |
| 2016/11/24 | 1,430 | 1,434 | 1,400 | 1,416 | 163,100 |
| 2016/11/22 | 1,400 | 1,426 | 1,360 | 1,414 | 411,000 |
| 2016/11/21 | 1,473 | 1,491 | 1,413 | 1,416 | 447,300 |
| 2016/11/18 | 1,525 | 1,533 | 1,487 | 1,499 | 221,100 |
| 2016/11/17 | 1,473 | 1,518 | 1,462 | 1,518 | 259,100 |
| 2016/11/16 | 1,458 | 1,485 | 1,448 | 1,480 | 196,200 |
| 2016/11/15 | 1,385 | 1,469 | 1,375 | 1,469 | 345,800 |
| 2016/11/14 | 1,377 | 1,408 | 1,372 | 1,384 | 90,400 |
| 2016/11/11 | 1,412 | 1,413 | 1,362 | 1,375 | 95,500 |
| 2016/11/10 | 1,367 | 1,420 | 1,362 | 1,393 | 235,700 |
| 2016/11/09 | 1,369 | 1,385 | 1,235 | 1,307 | 414,400 |
| 2016/11/08 | 1,400 | 1,403 | 1,357 | 1,370 | 107,500 |
| 2016/11/07 | 1,344 | 1,397 | 1,329 | 1,395 | 307,300 |
| 2016/11/04 | 1,310 | 1,378 | 1,301 | 1,374 | 297,900 |
| 2016/11/02 | 1,336 | 1,363 | 1,300 | 1,336 | 305,400 |
| 2016/11/01 | 1,399 | 1,402 | 1,348 | 1,352 | 327,100 |
| 2016/10/31 | 1,417 | 1,422 | 1,397 | 1,409 | 126,600 |
| 2016/10/28 | 1,444 | 1,461 | 1,394 | 1,418 | 173,300 |
| 2016/10/27 | 1,450 | 1,467 | 1,430 | 1,440 | 197,600 |
| 2016/10/26 | 1,392 | 1,423 | 1,392 | 1,410 | 106,500 |
| 2016/10/25 | 1,440 | 1,442 | 1,395 | 1,399 | 196,100 |
| 2016/10/24 | 1,473 | 1,489 | 1,436 | 1,447 | 110,700 |
| 2016/10/21 | 1,449 | 1,492 | 1,441 | 1,480 | 287,500 |
| 2016/10/20 | 1,425 | 1,438 | 1,416 | 1,434 | 81,900 |
| 2016/10/19 | 1,415 | 1,442 | 1,412 | 1,425 | 74,300 |
| 2016/10/18 | 1,407 | 1,436 | 1,405 | 1,426 | 124,100 |
| 2016/10/17 | 1,416 | 1,430 | 1,402 | 1,407 | 85,700 |
| 2016/10/14 | 1,429 | 1,444 | 1,405 | 1,427 | 130,100 |
| 2016/10/13 | 1,429 | 1,433 | 1,404 | 1,417 | 84,500 |
| 2016/10/12 | 1,465 | 1,466 | 1,390 | 1,418 | 194,300 |
| 2016/10/11 | 1,465 | 1,502 | 1,443 | 1,452 | 186,900 |
| 2016/10/07 | 1,434 | 1,461 | 1,424 | 1,456 | 132,900 |
| 2016/10/06 | 1,457 | 1,466 | 1,435 | 1,439 | 120,900 |
| 2016/10/05 | 1,438 | 1,470 | 1,430 | 1,466 | 160,500 |
| 2016/10/04 | 1,512 | 1,520 | 1,435 | 1,440 | 305,800 |
| 2016/10/03 | 1,502 | 1,540 | 1,491 | 1,508 | 200,800 |
| 2016/09/30 | 1,501 | 1,510 | 1,470 | 1,490 | 283,400 |
| 2016/09/29 | 1,580 | 1,580 | 1,515 | 1,535 | 272,800 |
| 2016/09/28 | 1,577 | 1,585 | 1,550 | 1,580 | 231,200 |
| 2016/09/27 | 1,589 | 1,601 | 1,465 | 1,585 | 768,500 |
| 2016/09/26 | 1,487 | 1,610 | 1,480 | 1,595 | 830,400 |
| 2016/09/23 | 1,452 | 1,502 | 1,419 | 1,487 | 716,500 |
| 2016/09/21 | 1,361 | 1,372 | 1,346 | 1,367 | 102,400 |
| 2016/09/20 | 1,379 | 1,399 | 1,341 | 1,342 | 179,500 |
| 2016/09/16 | 1,337 | 1,372 | 1,319 | 1,372 | 137,500 |
| 2016/09/15 | 1,315 | 1,357 | 1,303 | 1,322 | 168,100 |
| 2016/09/14 | 1,380 | 1,380 | 1,328 | 1,336 | 271,100 |
| 2016/09/13 | 1,378 | 1,409 | 1,361 | 1,405 | 217,500 |
| 2016/09/12 | 1,349 | 1,389 | 1,344 | 1,364 | 131,700 |
| 2016/09/09 | 1,364 | 1,411 | 1,310 | 1,395 | 263,400 |
| 2016/09/08 | 1,400 | 1,401 | 1,343 | 1,359 | 242,700 |
| 2016/09/07 | 1,300 | 1,416 | 1,300 | 1,414 | 316,800 |
| 2016/09/06 | 1,295 | 1,330 | 1,284 | 1,330 | 190,900 |
| 2016/09/05 | 1,273 | 1,300 | 1,250 | 1,290 | 174,400 |
| 2016/09/02 | 1,269 | 1,281 | 1,247 | 1,273 | 196,700 |
| 2016/09/01 | 1,283 | 1,303 | 1,270 | 1,270 | 208,000 |
| 2016/08/31 | 1,320 | 1,321 | 1,251 | 1,313 | 316,800 |
| 2016/08/30 | 1,261 | 1,319 | 1,260 | 1,319 | 152,100 |
| 2016/08/29 | 1,297 | 1,297 | 1,244 | 1,266 | 208,600 |
| 2016/08/26 | 1,305 | 1,307 | 1,267 | 1,273 | 248,100 |
| 2016/08/25 | 1,350 | 1,358 | 1,307 | 1,316 | 201,100 |
| 2016/08/24 | 1,384 | 1,395 | 1,342 | 1,360 | 117,300 |
| 2016/08/23 | 1,352 | 1,426 | 1,352 | 1,400 | 111,600 |
| 2016/08/22 | 1,446 | 1,449 | 1,382 | 1,382 | 90,500 |
| 2016/08/19 | 1,405 | 1,435 | 1,384 | 1,435 | 80,400 |
| 2016/08/18 | 1,452 | 1,490 | 1,408 | 1,418 | 144,900 |
| 2016/08/17 | 1,519 | 1,542 | 1,464 | 1,468 | 220,600 |
| 2016/08/16 | 1,490 | 1,560 | 1,482 | 1,559 | 300,500 |
| 2016/08/15 | 1,600 | 1,610 | 1,474 | 1,507 | 467,500 |
| 2016/08/12 | 1,336 | 1,415 | 1,313 | 1,410 | 182,900 |
| 2016/08/10 | 1,305 | 1,348 | 1,279 | 1,339 | 159,800 |
| 2016/08/09 | 1,253 | 1,330 | 1,253 | 1,305 | 210,900 |
| 2016/08/08 | 1,350 | 1,373 | 1,255 | 1,265 | 455,300 |
| 2016/08/05 | 1,440 | 1,448 | 1,371 | 1,389 | 186,600 |
| 2016/08/04 | 1,431 | 1,473 | 1,390 | 1,439 | 240,300 |
| 2016/08/03 | 1,509 | 1,530 | 1,421 | 1,431 | 346,800 |
| 2016/08/02 | 1,460 | 1,544 | 1,458 | 1,516 | 399,500 |
| 2016/08/01 | 1,360 | 1,508 | 1,355 | 1,473 | 555,400 |
| 2016/07/29 | 1,340 | 1,397 | 1,306 | 1,390 | 263,700 |
| 2016/07/28 | 1,350 | 1,382 | 1,321 | 1,370 | 263,800 |
| 2016/07/27 | 1,400 | 1,405 | 1,305 | 1,339 | 298,000 |
| 2016/07/26 | 1,420 | 1,430 | 1,335 | 1,380 | 475,600 |
| 2016/07/25 | 1,470 | 1,490 | 1,429 | 1,433 | 248,100 |
| 2016/07/22 | 1,493 | 1,525 | 1,470 | 1,470 | 179,700 |
| 2016/07/21 | 1,500 | 1,529 | 1,478 | 1,493 | 201,500 |
| 2016/07/20 | 1,510 | 1,541 | 1,473 | 1,477 | 363,300 |
| 2016/07/19 | 1,512 | 1,575 | 1,479 | 1,518 | 369,000 |
| 2016/07/15 | 1,584 | 1,598 | 1,521 | 1,527 | 439,100 |
| 2016/07/14 | 1,609 | 1,643 | 1,586 | 1,600 | 458,300 |
| 2016/07/13 | 1,684 | 1,719 | 1,630 | 1,640 | 437,700 |
| 2016/07/12 | 1,739 | 1,748 | 1,675 | 1,677 | 356,100 |
| 2016/07/11 | 1,682 | 1,774 | 1,672 | 1,699 | 410,300 |
| 2016/07/08 | 1,690 | 1,721 | 1,575 | 1,646 | 531,100 |
| 2016/07/07 | 1,740 | 1,767 | 1,682 | 1,692 | 384,200 |
| 2016/07/06 | 1,761 | 1,780 | 1,702 | 1,738 | 515,900 |
| 2016/07/05 | 1,876 | 1,884 | 1,812 | 1,835 | 472,600 |
| 2016/07/04 | 1,730 | 1,892 | 1,722 | 1,876 | 748,600 |
| 2016/07/01 | 1,723 | 1,750 | 1,701 | 1,746 | 268,500 |
| 2016/06/30 | 1,720 | 1,761 | 1,695 | 1,720 | 450,800 |
| 2016/06/29 | 1,748 | 1,760 | 1,711 | 1,717 | 464,200 |
| 2016/06/28 | 1,696 | 1,750 | 1,675 | 1,720 | 414,100 |
| 2016/06/27 | 1,640 | 1,778 | 1,614 | 1,721 | 793,700 |
| 2016/06/24 | 1,830 | 1,835 | 1,450 | 1,620 | 1,152,300 |
| 2016/06/23 | 1,710 | 1,797 | 1,677 | 1,760 | 513,200 |
| 2016/06/22 | 1,703 | 1,841 | 1,650 | 1,749 | 987,100 |
| 2016/06/21 | 1,712 | 1,766 | 1,690 | 1,717 | 432,300 |
| 2016/06/20 | 1,634 | 1,734 | 1,634 | 1,712 | 484,400 |
| 2016/06/17 | 1,739 | 1,768 | 1,620 | 1,650 | 667,000 |
| 2016/06/16 | 1,900 | 1,900 | 1,660 | 1,670 | 1,281,500 |
| 2016/06/15 | 1,769 | 1,964 | 1,768 | 1,904 | 1,354,900 |
| 2016/06/14 | 1,999 | 1,999 | 1,656 | 1,768 | 2,043,400 |
| 2016/06/13 | 1,979 | 2,057 | 1,940 | 2,008 | 1,226,200 |
| 2016/06/10 | 2,100 | 2,119 | 2,000 | 2,063 | 2,600,800 |
| 2016/06/09 | 1,851 | 2,088 | 1,850 | 2,063 | 5,910,100 |
| 2016/06/08 | 1,814 | 1,825 | 1,746 | 1,782 | 517,100 |
| 2016/06/07 | 1,830 | 1,833 | 1,782 | 1,801 | 514,600 |
| 2016/06/06 | 1,825 | 1,830 | 1,768 | 1,825 | 723,700 |
| 2016/06/03 | 1,739 | 1,808 | 1,714 | 1,797 | 1,395,400 |
| 2016/06/02 | 1,689 | 1,740 | 1,616 | 1,659 | 353,000 |
| 2016/06/01 | 1,720 | 1,720 | 1,676 | 1,689 | 336,100 |
| 2016/05/31 | 1,670 | 1,728 | 1,655 | 1,728 | 718,400 |
| 2016/05/30 | 1,600 | 1,677 | 1,560 | 1,672 | 427,200 |
| 2016/05/27 | 1,606 | 1,643 | 1,606 | 1,632 | 265,700 |
| 2016/05/26 | 1,568 | 1,679 | 1,551 | 1,646 | 1,046,300 |
| 2016/05/25 | 1,800 | 1,835 | 1,673 | 1,728 | 1,001,700 |
| 2016/05/24 | 1,722 | 1,907 | 1,710 | 1,791 | 1,508,800 |
| 2016/05/23 | 1,700 | 1,740 | 1,670 | 1,711 | 818,400 |
| 2016/05/20 | 1,556 | 1,635 | 1,546 | 1,627 | 433,100 |
| 2016/05/19 | 1,626 | 1,650 | 1,527 | 1,553 | 699,400 |
| 2016/05/18 | 1,600 | 1,697 | 1,562 | 1,586 | 1,201,000 |
| 2016/05/17 | 1,561 | 1,589 | 1,502 | 1,520 | 529,800 |
| 2016/05/16 | 1,520 | 1,602 | 1,451 | 1,491 | 471,800 |
| 2016/05/13 | 1,479 | 1,523 | 1,406 | 1,509 | 538,400 |
| 2016/05/12 | 1,592 | 1,592 | 1,513 | 1,516 | 439,800 |
| 2016/05/11 | 1,566 | 1,608 | 1,551 | 1,570 | 337,600 |
| 2016/05/10 | 1,583 | 1,593 | 1,544 | 1,570 | 318,600 |
| 2016/05/09 | 1,595 | 1,620 | 1,583 | 1,591 | 356,900 |
| 2016/05/06 | 1,610 | 1,629 | 1,559 | 1,580 | 429,500 |
| 2016/05/02 | 1,608 | 1,693 | 1,588 | 1,598 | 766,200 |
| 2016/04/28 | 1,615 | 1,625 | 1,504 | 1,568 | 461,400 |
| 2016/04/27 | 1,644 | 1,673 | 1,558 | 1,616 | 523,500 |
| 2016/04/26 | 1,742 | 1,765 | 1,540 | 1,586 | 1,216,700 |
| 2016/04/25 | 1,742 | 1,868 | 1,737 | 1,789 | 671,700 |
| 2016/04/22 | 1,890 | 1,897 | 1,760 | 1,822 | 823,500 |
| 2016/04/21 | 1,969 | 1,969 | 1,857 | 1,927 | 771,800 |
| 2016/04/20 | 2,008 | 2,028 | 1,809 | 1,925 | 1,031,500 |
| 2016/04/19 | 2,000 | 2,030 | 1,965 | 1,986 | 1,056,600 |
| 2016/04/18 | 1,915 | 2,010 | 1,900 | 1,965 | 1,431,200 |
| 2016/04/15 | 1,883 | 1,914 | 1,868 | 1,905 | 576,800 |
| 2016/04/14 | 1,908 | 1,916 | 1,817 | 1,915 | 1,045,800 |
| 2016/04/13 | 1,763 | 1,925 | 1,763 | 1,896 | 1,172,700 |
| 2016/04/12 | 1,850 | 1,867 | 1,758 | 1,792 | 1,147,400 |
| 2016/04/11 | 1,780 | 1,845 | 1,703 | 1,785 | 1,768,300 |
| 2016/04/08 | 1,720 | 1,800 | 1,695 | 1,725 | 814,300 |
| 2016/04/07 | 1,914 | 1,925 | 1,710 | 1,780 | 2,397,200 |
| 2016/04/06 | 1,557 | 1,657 | 1,555 | 1,634 | 377,200 |
| 2016/04/05 | 1,665 | 1,710 | 1,550 | 1,597 | 847,200 |
| 2016/04/04 | 1,520 | 1,666 | 1,445 | 1,626 | 801,600 |
| 2016/04/01 | 1,501 | 1,534 | 1,430 | 1,469 | 368,200 |
| 2016/03/31 | 1,515 | 1,540 | 1,456 | 1,500 | 389,300 |
| 2016/03/30 | 1,440 | 1,534 | 1,434 | 1,510 | 579,600 |
| 2016/03/29 | 1,400 | 1,440 | 1,387 | 1,417 | 264,400 |
| 2016/03/28 | 1,387 | 1,414 | 1,351 | 1,401 | 273,900 |
| 2016/03/25 | 1,470 | 1,474 | 1,413 | 1,417 | 465,600 |
| 2016/03/24 | 1,375 | 1,493 | 1,341 | 1,470 | 830,700 |
| 2016/03/23 | 1,280 | 1,365 | 1,275 | 1,320 | 470,100 |
| 2016/03/22 | 1,233 | 1,280 | 1,225 | 1,269 | 384,800 |
| 2016/03/18 | 1,150 | 1,228 | 1,109 | 1,228 | 399,000 |
| 2016/03/17 | 1,160 | 1,239 | 1,110 | 1,159 | 416,300 |
| 2016/03/16 | 1,151 | 1,259 | 1,150 | 1,207 | 354,200 |
| 2016/03/15 | 1,178 | 1,214 | 1,155 | 1,173 | 269,700 |
| 2016/03/14 | 1,239 | 1,256 | 1,156 | 1,198 | 509,000 |
| 2016/03/11 | 1,001 | 1,270 | 1,000 | 1,185 | 730,900 |
| 2016/03/10 | 1,020 | 1,063 | 988 | 1,022 | 330,000 |
| 2016/03/09 | 936 | 969 | 927 | 960 | 80,900 |
| 2016/03/08 | 1,008 | 1,010 | 928 | 966 | 122,800 |
| 2016/03/07 | 1,028 | 1,028 | 991 | 1,003 | 85,800 |
| 2016/03/04 | 1,012 | 1,030 | 1,001 | 1,014 | 65,700 |
| 2016/03/03 | 1,005 | 1,036 | 995 | 1,003 | 91,700 |
| 2016/03/02 | 990 | 1,005 | 987 | 992 | 113,600 |
| 2016/03/01 | 926 | 1,014 | 926 | 975 | 124,000 |
| 2016/02/29 | 970 | 1,017 | 933 | 936 | 200,600 |
| 2016/02/26 | 920 | 970 | 902 | 970 | 141,200 |
| 2016/02/25 | 850 | 930 | 841 | 920 | 136,000 |
| 2016/02/24 | 815 | 850 | 807 | 850 | 63,200 |
| 2016/02/23 | 830 | 862 | 810 | 812 | 80,100 |
| 2016/02/22 | 772 | 830 | 772 | 806 | 98,000 |
| 2016/02/19 | 770 | 780 | 755 | 772 | 54,400 |
| 2016/02/18 | 785 | 798 | 770 | 770 | 72,500 |
| 2016/02/17 | 790 | 807 | 735 | 755 | 146,800 |
| 2016/02/16 | 780 | 826 | 774 | 800 | 152,500 |
| 2016/02/15 | 750 | 775 | 716 | 757 | 152,300 |
| 2016/02/12 | 710 | 744 | 684 | 690 | 284,700 |
| 2016/02/10 | 827 | 843 | 751 | 800 | 283,500 |
| 2016/02/09 | 885 | 885 | 820 | 822 | 235,400 |
| 2016/02/08 | 906 | 916 | 892 | 911 | 94,900 |
| 2016/02/05 | 921 | 930 | 882 | 910 | 157,000 |
| 2016/02/04 | 950 | 950 | 921 | 925 | 80,600 |
| 2016/02/03 | 964 | 964 | 929 | 946 | 110,600 |
| 2016/02/02 | 970 | 1,027 | 965 | 966 | 217,700 |
| 2016/02/01 | 921 | 1,044 | 912 | 1,015 | 227,400 |
| 2016/01/29 | 939 | 939 | 902 | 911 | 123,700 |
| 2016/01/28 | 921 | 926 | 905 | 914 | 112,700 |
| 2016/01/27 | 929 | 938 | 921 | 922 | 80,600 |
| 2016/01/26 | 940 | 947 | 911 | 915 | 116,800 |
| 2016/01/25 | 965 | 965 | 930 | 959 | 63,200 |
| 2016/01/22 | 930 | 937 | 905 | 935 | 111,200 |
| 2016/01/21 | 926 | 976 | 900 | 902 | 173,200 |
| 2016/01/20 | 985 | 1,014 | 928 | 940 | 163,900 |
| 2016/01/19 | 975 | 1,019 | 971 | 994 | 70,800 |
| 2016/01/18 | 950 | 997 | 941 | 979 | 128,200 |
| 2016/01/15 | 1,001 | 1,020 | 986 | 1,006 | 102,300 |
| 2016/01/14 | 995 | 1,027 | 958 | 1,015 | 189,900 |
| 2016/01/13 | 1,020 | 1,031 | 1,005 | 1,015 | 99,800 |
| 2016/01/12 | 1,048 | 1,069 | 1,001 | 1,005 | 167,500 |
| 2016/01/08 | 1,001 | 1,085 | 1,001 | 1,072 | 144,300 |
| 2016/01/07 | 1,064 | 1,071 | 1,020 | 1,025 | 134,100 |
| 2016/01/06 | 1,060 | 1,077 | 1,045 | 1,065 | 94,400 |
| 2016/01/05 | 1,005 | 1,086 | 1,004 | 1,050 | 262,300 |
| 2016/01/04 | 1,041 | 1,070 | 1,011 | 1,031 | 136,900 |