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 |
|---|---|---|---|---|---|
| 2018/12/28 | 8,670 | 8,800 | 8,050 | 8,110 | 1,481,900 |
| 2018/12/27 | 8,760 | 8,920 | 8,450 | 8,700 | 1,443,100 |
| 2018/12/26 | 8,140 | 8,430 | 7,820 | 8,060 | 1,383,900 |
| 2018/12/25 | 7,680 | 7,900 | 7,340 | 7,720 | 1,729,700 |
| 2018/12/21 | 8,380 | 8,520 | 7,930 | 8,280 | 1,439,900 |
| 2018/12/20 | 9,230 | 9,350 | 8,400 | 8,550 | 2,110,600 |
| 2018/12/19 | 8,700 | 9,630 | 8,340 | 9,380 | 2,005,700 |
| 2018/12/18 | 8,110 | 8,780 | 8,050 | 8,610 | 1,048,600 |
| 2018/12/17 | 8,880 | 8,900 | 8,290 | 8,400 | 876,400 |
| 2018/12/14 | 8,850 | 9,010 | 8,320 | 8,830 | 920,700 |
| 2018/12/13 | 9,050 | 9,250 | 8,620 | 8,700 | 918,400 |
| 2018/12/12 | 8,130 | 9,100 | 8,080 | 8,950 | 1,083,000 |
| 2018/12/11 | 9,260 | 9,270 | 8,000 | 8,080 | 1,866,400 |
| 2018/12/10 | 8,900 | 9,380 | 8,860 | 9,240 | 757,000 |
| 2018/12/07 | 9,600 | 9,670 | 9,070 | 9,110 | 807,800 |
| 2018/12/06 | 9,360 | 9,440 | 8,790 | 9,390 | 1,268,800 |
| 2018/12/05 | 9,630 | 9,820 | 9,220 | 9,430 | 1,230,100 |
| 2018/12/04 | 9,480 | 9,880 | 9,280 | 9,780 | 1,447,000 |
| 2018/12/03 | 9,570 | 9,860 | 9,290 | 9,480 | 1,981,600 |
| 2018/11/30 | 8,680 | 8,720 | 8,370 | 8,670 | 1,228,700 |
| 2018/11/29 | 8,300 | 8,840 | 8,240 | 8,760 | 1,311,200 |
| 2018/11/28 | 8,250 | 8,290 | 8,000 | 8,150 | 806,900 |
| 2018/11/27 | 7,920 | 8,310 | 7,610 | 8,200 | 976,400 |
| 2018/11/26 | 8,150 | 8,590 | 7,820 | 7,910 | 1,975,300 |
| 2018/11/22 | 7,800 | 8,050 | 7,600 | 7,900 | 953,100 |
| 2018/11/21 | 7,340 | 7,820 | 7,290 | 7,600 | 791,200 |
| 2018/11/20 | 7,800 | 8,070 | 7,280 | 7,540 | 1,301,900 |
| 2018/11/19 | 7,300 | 8,080 | 7,220 | 7,870 | 1,759,300 |
| 2018/11/16 | 6,790 | 7,310 | 6,710 | 7,180 | 1,319,900 |
| 2018/11/15 | 6,430 | 6,780 | 6,280 | 6,770 | 613,800 |
| 2018/11/14 | 6,730 | 6,930 | 6,420 | 6,520 | 1,191,000 |
| 2018/11/13 | 6,130 | 6,650 | 6,000 | 6,510 | 1,538,100 |
| 2018/11/12 | 7,050 | 7,070 | 6,190 | 6,380 | 2,255,000 |
| 2018/11/09 | 6,850 | 7,200 | 6,720 | 6,880 | 2,177,600 |
| 2018/11/08 | 7,390 | 7,550 | 6,630 | 7,150 | 4,117,300 |
| 2018/11/07 | 5,910 | 7,090 | 5,870 | 7,090 | 5,037,200 |
| 2018/11/06 | 6,090 | 6,090 | 6,000 | 6,090 | 2,393,600 |
| 2018/11/05 | 5,090 | 5,090 | 5,090 | 5,090 | 72,100 |
| 2018/11/02 | 4,385 | 4,385 | 4,385 | 4,385 | 85,700 |
| 2018/11/01 | 3,640 | 3,760 | 3,610 | 3,685 | 451,800 |
| 2018/10/31 | 3,430 | 3,690 | 3,410 | 3,680 | 571,500 |
| 2018/10/30 | 3,140 | 3,400 | 3,115 | 3,360 | 671,700 |
| 2018/10/29 | 3,480 | 3,525 | 3,150 | 3,185 | 823,400 |
| 2018/10/26 | 3,610 | 3,645 | 3,385 | 3,455 | 573,400 |
| 2018/10/25 | 3,620 | 3,655 | 3,450 | 3,510 | 826,200 |
| 2018/10/24 | 3,905 | 3,935 | 3,700 | 3,750 | 536,500 |
| 2018/10/23 | 3,940 | 4,020 | 3,815 | 3,845 | 824,300 |
| 2018/10/22 | 3,850 | 3,970 | 3,800 | 3,890 | 704,800 |
| 2018/10/19 | 3,740 | 3,805 | 3,675 | 3,790 | 342,700 |
| 2018/10/18 | 3,715 | 3,845 | 3,715 | 3,765 | 533,000 |
| 2018/10/17 | 3,665 | 3,725 | 3,585 | 3,715 | 429,500 |
| 2018/10/16 | 3,695 | 3,725 | 3,565 | 3,595 | 390,300 |
| 2018/10/15 | 3,705 | 3,730 | 3,610 | 3,670 | 303,700 |
| 2018/10/12 | 3,535 | 3,725 | 3,510 | 3,705 | 460,800 |
| 2018/10/11 | 3,375 | 3,620 | 3,355 | 3,540 | 711,200 |
| 2018/10/10 | 3,690 | 3,720 | 3,595 | 3,645 | 425,000 |
| 2018/10/09 | 3,610 | 3,745 | 3,530 | 3,690 | 361,100 |
| 2018/10/05 | 3,665 | 3,725 | 3,540 | 3,575 | 697,700 |
| 2018/10/04 | 3,795 | 3,865 | 3,640 | 3,735 | 475,300 |
| 2018/10/03 | 3,655 | 3,855 | 3,640 | 3,825 | 619,600 |
| 2018/10/02 | 4,000 | 4,010 | 3,690 | 3,700 | 1,099,100 |
| 2018/10/01 | 3,950 | 4,040 | 3,890 | 3,945 | 586,100 |
| 2018/09/28 | 4,000 | 4,115 | 3,780 | 3,945 | 953,500 |
| 2018/09/27 | 3,865 | 4,135 | 3,845 | 4,000 | 1,393,400 |
| 2018/09/26 | 3,820 | 3,915 | 3,775 | 3,810 | 623,800 |
| 2018/09/25 | 3,685 | 3,865 | 3,665 | 3,785 | 793,700 |
| 2018/09/21 | 3,695 | 3,770 | 3,630 | 3,680 | 544,100 |
| 2018/09/20 | 3,615 | 3,620 | 3,510 | 3,565 | 575,900 |
| 2018/09/19 | 3,700 | 3,750 | 3,560 | 3,650 | 1,013,500 |
| 2018/09/18 | 3,810 | 3,845 | 3,690 | 3,795 | 462,200 |
| 2018/09/14 | 3,780 | 3,995 | 3,630 | 3,915 | 824,300 |
| 2018/09/13 | 3,745 | 3,780 | 3,555 | 3,780 | 428,700 |
| 2018/09/12 | 4,050 | 4,090 | 3,625 | 3,675 | 952,700 |
| 2018/09/11 | 3,925 | 4,030 | 3,835 | 3,980 | 975,700 |
| 2018/09/10 | 3,690 | 3,865 | 3,635 | 3,715 | 529,900 |
| 2018/09/07 | 3,560 | 3,705 | 3,415 | 3,675 | 598,600 |
| 2018/09/06 | 3,630 | 3,725 | 3,490 | 3,610 | 530,400 |
| 2018/09/05 | 3,750 | 3,880 | 3,485 | 3,720 | 1,161,800 |
| 2018/09/04 | 4,100 | 4,135 | 3,555 | 3,695 | 2,395,400 |
| 2018/09/03 | 4,300 | 4,385 | 4,145 | 4,255 | 876,100 |
| 2018/08/31 | 3,890 | 4,230 | 3,855 | 4,120 | 1,133,800 |
| 2018/08/30 | 3,915 | 3,945 | 3,815 | 3,945 | 464,500 |
| 2018/08/29 | 3,835 | 3,915 | 3,805 | 3,840 | 550,500 |
| 2018/08/28 | 3,700 | 3,895 | 3,655 | 3,790 | 890,500 |
| 2018/08/27 | 3,555 | 3,715 | 3,550 | 3,620 | 843,000 |
| 2018/08/24 | 3,365 | 3,450 | 3,345 | 3,440 | 296,300 |
| 2018/08/23 | 3,395 | 3,465 | 3,300 | 3,340 | 520,700 |
| 2018/08/22 | 3,270 | 3,440 | 3,260 | 3,375 | 732,600 |
| 2018/08/21 | 3,115 | 3,300 | 3,075 | 3,235 | 600,300 |
| 2018/08/20 | 3,095 | 3,140 | 3,025 | 3,130 | 314,500 |
| 2018/08/17 | 2,868 | 3,060 | 2,859 | 3,040 | 442,400 |
| 2018/08/16 | 2,885 | 2,909 | 2,784 | 2,818 | 337,400 |
| 2018/08/15 | 2,958 | 3,025 | 2,840 | 2,905 | 347,900 |
| 2018/08/14 | 3,000 | 3,055 | 2,951 | 2,959 | 205,100 |
| 2018/08/13 | 3,075 | 3,100 | 2,968 | 2,970 | 265,500 |
| 2018/08/10 | 3,120 | 3,160 | 3,060 | 3,080 | 187,400 |
| 2018/08/09 | 3,070 | 3,150 | 3,025 | 3,120 | 177,700 |
| 2018/08/08 | 2,995 | 3,120 | 2,995 | 3,085 | 223,200 |
| 2018/08/07 | 3,020 | 3,070 | 2,956 | 2,987 | 247,700 |
| 2018/08/06 | 3,135 | 3,150 | 3,025 | 3,025 | 337,800 |
| 2018/08/03 | 3,025 | 3,175 | 3,005 | 3,140 | 482,500 |
| 2018/08/02 | 3,000 | 3,060 | 2,971 | 3,015 | 193,100 |
| 2018/08/01 | 3,040 | 3,070 | 2,935 | 3,030 | 350,100 |
| 2018/07/31 | 2,935 | 3,055 | 2,912 | 3,010 | 326,500 |
| 2018/07/30 | 3,050 | 3,055 | 2,907 | 2,947 | 452,100 |
| 2018/07/27 | 2,882 | 3,050 | 2,881 | 3,030 | 497,700 |
| 2018/07/26 | 2,820 | 2,923 | 2,752 | 2,910 | 318,800 |
| 2018/07/25 | 2,803 | 2,870 | 2,781 | 2,817 | 268,400 |
| 2018/07/24 | 2,628 | 2,935 | 2,612 | 2,805 | 812,800 |
| 2018/07/23 | 2,646 | 2,690 | 2,598 | 2,616 | 213,600 |
| 2018/07/20 | 2,583 | 2,671 | 2,580 | 2,647 | 306,500 |
| 2018/07/19 | 2,742 | 2,784 | 2,553 | 2,591 | 597,200 |
| 2018/07/18 | 2,675 | 2,735 | 2,640 | 2,727 | 264,500 |
| 2018/07/17 | 2,699 | 2,752 | 2,622 | 2,625 | 358,600 |
| 2018/07/13 | 2,681 | 2,770 | 2,681 | 2,713 | 235,800 |
| 2018/07/12 | 2,632 | 2,715 | 2,558 | 2,688 | 383,000 |
| 2018/07/11 | 2,758 | 2,758 | 2,610 | 2,643 | 491,300 |
| 2018/07/10 | 2,830 | 2,872 | 2,728 | 2,781 | 404,200 |
| 2018/07/09 | 2,909 | 2,946 | 2,823 | 2,828 | 317,300 |
| 2018/07/06 | 2,840 | 2,919 | 2,815 | 2,900 | 296,900 |
| 2018/07/05 | 2,905 | 2,977 | 2,754 | 2,819 | 500,600 |
| 2018/07/04 | 2,935 | 3,000 | 2,833 | 2,924 | 496,500 |
| 2018/07/03 | 2,771 | 2,920 | 2,732 | 2,901 | 567,500 |
| 2018/07/02 | 2,977 | 2,977 | 2,763 | 2,780 | 957,300 |
| 2018/06/29 | 2,780 | 2,961 | 2,681 | 2,882 | 2,028,700 |
| 2018/06/28 | 2,552 | 2,555 | 2,421 | 2,479 | 558,600 |
| 2018/06/27 | 2,501 | 2,610 | 2,490 | 2,558 | 464,700 |
| 2018/06/26 | 2,561 | 2,651 | 2,466 | 2,523 | 1,283,300 |
| 2018/06/25 | 2,982 | 2,989 | 2,581 | 2,629 | 1,261,100 |
| 2018/06/22 | 3,000 | 3,030 | 2,955 | 2,981 | 297,600 |
| 2018/06/21 | 2,989 | 3,125 | 2,970 | 3,060 | 283,700 |
| 2018/06/20 | 2,902 | 3,030 | 2,770 | 3,020 | 967,500 |
| 2018/06/19 | 3,190 | 3,250 | 2,935 | 2,935 | 973,900 |
| 2018/06/18 | 3,205 | 3,270 | 3,110 | 3,235 | 456,100 |
| 2018/06/15 | 3,215 | 3,295 | 3,205 | 3,255 | 239,300 |
| 2018/06/14 | 3,300 | 3,355 | 3,095 | 3,235 | 669,200 |
| 2018/06/13 | 3,380 | 3,390 | 3,230 | 3,290 | 577,400 |
| 2018/06/12 | 3,230 | 3,405 | 3,210 | 3,380 | 751,300 |
| 2018/06/11 | 3,330 | 3,395 | 3,130 | 3,230 | 815,200 |
| 2018/06/08 | 3,230 | 3,370 | 3,180 | 3,225 | 905,300 |
| 2018/06/07 | 3,050 | 3,210 | 3,045 | 3,170 | 861,300 |
| 2018/06/06 | 2,961 | 3,080 | 2,952 | 3,035 | 485,300 |
| 2018/06/05 | 2,975 | 2,995 | 2,952 | 2,967 | 146,300 |
| 2018/06/04 | 3,000 | 3,000 | 2,945 | 2,969 | 160,000 |
| 2018/06/01 | 2,948 | 2,992 | 2,920 | 2,980 | 219,900 |
| 2018/05/31 | 2,955 | 2,969 | 2,901 | 2,955 | 324,800 |
| 2018/05/30 | 2,950 | 2,970 | 2,900 | 2,905 | 246,800 |
| 2018/05/29 | 3,050 | 3,050 | 2,957 | 2,976 | 367,200 |
| 2018/05/28 | 3,025 | 3,090 | 3,025 | 3,050 | 211,200 |
| 2018/05/25 | 3,015 | 3,060 | 3,000 | 3,010 | 159,600 |
| 2018/05/24 | 3,075 | 3,090 | 3,005 | 3,015 | 273,900 |
| 2018/05/23 | 3,075 | 3,110 | 3,025 | 3,055 | 343,500 |
| 2018/05/22 | 3,005 | 3,080 | 2,991 | 3,080 | 206,000 |
| 2018/05/21 | 3,015 | 3,045 | 2,976 | 3,010 | 128,700 |
| 2018/05/18 | 3,055 | 3,060 | 2,976 | 3,020 | 181,400 |
| 2018/05/17 | 2,961 | 3,060 | 2,923 | 3,040 | 384,600 |
| 2018/05/16 | 2,890 | 2,964 | 2,882 | 2,942 | 211,000 |
| 2018/05/15 | 2,950 | 2,975 | 2,890 | 2,895 | 246,100 |
| 2018/05/14 | 2,950 | 3,000 | 2,926 | 2,945 | 204,700 |
| 2018/05/11 | 2,899 | 2,950 | 2,857 | 2,940 | 144,500 |
| 2018/05/10 | 2,941 | 2,965 | 2,897 | 2,899 | 160,200 |
| 2018/05/09 | 3,030 | 3,035 | 2,928 | 2,932 | 280,200 |
| 2018/05/08 | 3,010 | 3,050 | 2,999 | 3,025 | 111,500 |
| 2018/05/07 | 3,035 | 3,035 | 2,955 | 3,010 | 112,200 |
| 2018/05/02 | 3,015 | 3,040 | 2,954 | 3,010 | 164,400 |
| 2018/05/01 | 3,040 | 3,070 | 2,996 | 3,000 | 179,100 |
| 2018/04/27 | 2,930 | 3,080 | 2,926 | 3,040 | 282,000 |
| 2018/04/26 | 2,988 | 2,988 | 2,900 | 2,914 | 235,300 |
| 2018/04/25 | 2,931 | 2,968 | 2,910 | 2,949 | 138,100 |
| 2018/04/24 | 2,997 | 3,010 | 2,902 | 2,908 | 202,200 |
| 2018/04/23 | 2,869 | 2,972 | 2,837 | 2,968 | 232,100 |
| 2018/04/20 | 2,820 | 2,979 | 2,811 | 2,919 | 476,200 |
| 2018/04/19 | 3,050 | 3,050 | 2,867 | 2,868 | 689,400 |
| 2018/04/18 | 3,020 | 3,090 | 2,989 | 3,045 | 290,200 |
| 2018/04/17 | 3,135 | 3,180 | 2,891 | 3,060 | 687,700 |
| 2018/04/16 | 3,200 | 3,240 | 3,120 | 3,190 | 280,600 |
| 2018/04/13 | 3,225 | 3,250 | 3,155 | 3,160 | 225,400 |
| 2018/04/12 | 3,180 | 3,295 | 3,155 | 3,225 | 322,500 |
| 2018/04/11 | 3,315 | 3,320 | 3,110 | 3,205 | 377,800 |
| 2018/04/10 | 3,315 | 3,420 | 3,270 | 3,315 | 329,500 |
| 2018/04/09 | 3,265 | 3,395 | 3,230 | 3,335 | 260,900 |
| 2018/04/06 | 3,390 | 3,420 | 3,250 | 3,265 | 400,700 |
| 2018/04/05 | 3,395 | 3,445 | 3,345 | 3,420 | 235,700 |
| 2018/04/04 | 3,420 | 3,450 | 3,280 | 3,340 | 256,000 |
| 2018/04/03 | 3,330 | 3,440 | 3,325 | 3,395 | 293,700 |
| 2018/04/02 | 3,565 | 3,655 | 3,435 | 3,435 | 619,300 |
| 2018/03/30 | 3,350 | 3,575 | 3,335 | 3,555 | 561,900 |
| 2018/03/29 | 3,230 | 3,385 | 3,185 | 3,315 | 355,700 |
| 2018/03/28 | 3,200 | 3,280 | 3,165 | 3,215 | 347,600 |
| 2018/03/27 | 3,335 | 3,450 | 3,200 | 3,205 | 681,200 |
| 2018/03/26 | 3,670 | 3,670 | 3,285 | 3,320 | 786,500 |
| 2018/03/23 | 3,555 | 3,715 | 3,535 | 3,685 | 539,100 |
| 2018/03/22 | 3,500 | 3,745 | 3,465 | 3,715 | 855,400 |
| 2018/03/20 | 3,795 | 3,860 | 3,750 | 3,800 | 308,900 |
| 2018/03/19 | 3,955 | 3,965 | 3,790 | 3,870 | 374,600 |
| 2018/03/16 | 4,225 | 4,290 | 3,835 | 3,995 | 681,700 |
| 2018/03/15 | 4,410 | 4,455 | 4,190 | 4,250 | 624,000 |
| 2018/03/14 | 4,135 | 4,460 | 4,125 | 4,340 | 1,544,500 |
| 2018/03/13 | 3,980 | 4,120 | 3,930 | 4,100 | 422,700 |
| 2018/03/12 | 3,925 | 4,020 | 3,895 | 4,010 | 410,500 |
| 2018/03/09 | 3,970 | 3,980 | 3,825 | 3,885 | 353,400 |
| 2018/03/08 | 3,860 | 3,890 | 3,775 | 3,835 | 234,400 |
| 2018/03/07 | 3,715 | 3,850 | 3,625 | 3,795 | 332,800 |
| 2018/03/06 | 3,680 | 3,725 | 3,625 | 3,685 | 328,800 |
| 2018/03/05 | 3,780 | 3,835 | 3,430 | 3,505 | 579,600 |
| 2018/03/02 | 3,785 | 3,850 | 3,750 | 3,805 | 260,200 |
| 2018/03/01 | 3,820 | 3,920 | 3,770 | 3,890 | 382,000 |
| 2018/02/28 | 3,895 | 3,985 | 3,890 | 3,890 | 339,600 |
| 2018/02/27 | 4,000 | 4,030 | 3,905 | 3,930 | 374,600 |
| 2018/02/26 | 3,995 | 4,135 | 3,880 | 3,900 | 1,201,700 |
| 2018/02/23 | 3,695 | 3,770 | 3,660 | 3,730 | 355,400 |
| 2018/02/22 | 3,700 | 3,760 | 3,570 | 3,650 | 374,400 |
| 2018/02/21 | 3,690 | 3,815 | 3,645 | 3,710 | 567,300 |
| 2018/02/20 | 3,630 | 3,755 | 3,555 | 3,730 | 484,100 |
| 2018/02/19 | 3,470 | 3,650 | 3,440 | 3,610 | 445,700 |
| 2018/02/16 | 3,620 | 3,690 | 3,435 | 3,470 | 705,400 |
| 2018/02/15 | 3,305 | 3,680 | 3,300 | 3,595 | 936,300 |
| 2018/02/14 | 3,205 | 3,445 | 3,195 | 3,365 | 629,100 |
| 2018/02/13 | 3,545 | 3,560 | 3,240 | 3,240 | 626,000 |
| 2018/02/09 | 3,040 | 3,485 | 3,015 | 3,475 | 1,070,100 |
| 2018/02/08 | 3,600 | 3,670 | 3,415 | 3,460 | 1,162,000 |
| 2018/02/07 | 3,800 | 4,085 | 3,425 | 3,460 | 1,733,000 |
| 2018/02/06 | 3,830 | 3,930 | 3,410 | 3,415 | 1,919,600 |
| 2018/02/05 | 4,015 | 4,150 | 3,955 | 4,110 | 607,900 |
| 2018/02/02 | 4,255 | 4,285 | 4,055 | 4,165 | 417,700 |
| 2018/02/01 | 4,095 | 4,230 | 4,045 | 4,210 | 443,100 |
| 2018/01/31 | 4,130 | 4,270 | 4,025 | 4,025 | 599,600 |
| 2018/01/30 | 4,035 | 4,265 | 3,980 | 4,215 | 904,300 |
| 2018/01/29 | 4,405 | 4,420 | 4,080 | 4,105 | 879,000 |
| 2018/01/26 | 4,495 | 4,565 | 4,365 | 4,395 | 884,100 |
| 2018/01/25 | 4,250 | 4,460 | 4,190 | 4,455 | 803,300 |
| 2018/01/24 | 4,190 | 4,305 | 4,135 | 4,225 | 633,200 |
| 2018/01/23 | 4,165 | 4,365 | 4,140 | 4,230 | 975,200 |
| 2018/01/22 | 4,005 | 4,125 | 3,940 | 4,110 | 639,400 |
| 2018/01/19 | 3,930 | 4,145 | 3,825 | 3,895 | 958,400 |
| 2018/01/18 | 3,775 | 4,195 | 3,745 | 3,950 | 1,211,600 |
| 2018/01/17 | 3,560 | 3,785 | 3,485 | 3,785 | 619,600 |
| 2018/01/16 | 3,605 | 3,680 | 3,475 | 3,570 | 632,300 |
| 2018/01/15 | 3,365 | 3,635 | 3,260 | 3,615 | 755,300 |
| 2018/01/12 | 3,400 | 3,415 | 3,325 | 3,350 | 249,600 |
| 2018/01/11 | 3,295 | 3,400 | 3,270 | 3,375 | 421,400 |
| 2018/01/10 | 3,205 | 3,325 | 3,170 | 3,295 | 358,600 |
| 2018/01/09 | 3,065 | 3,230 | 3,065 | 3,215 | 418,900 |
| 2018/01/05 | 3,150 | 3,160 | 3,060 | 3,115 | 367,900 |
| 2018/01/04 | 3,290 | 3,290 | 3,160 | 3,185 | 446,700 |