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