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 |
|---|---|---|---|---|---|
| 2022/12/30 | 769 | 799 | 769 | 788 | 586,700 |
| 2022/12/29 | 750 | 778 | 745 | 776 | 342,700 |
| 2022/12/28 | 777 | 784 | 740 | 758 | 946,100 |
| 2022/12/27 | 770 | 790 | 770 | 788 | 518,400 |
| 2022/12/26 | 790 | 794 | 772 | 775 | 401,300 |
| 2022/12/23 | 769 | 800 | 768 | 800 | 505,500 |
| 2022/12/22 | 777 | 794 | 771 | 778 | 583,700 |
| 2022/12/21 | 755 | 770 | 752 | 760 | 320,400 |
| 2022/12/20 | 773 | 781 | 741 | 755 | 992,600 |
| 2022/12/19 | 802 | 811 | 777 | 784 | 818,500 |
| 2022/12/16 | 783 | 816 | 782 | 816 | 1,341,600 |
| 2022/12/15 | 793 | 804 | 789 | 790 | 605,300 |
| 2022/12/14 | 773 | 793 | 772 | 785 | 301,100 |
| 2022/12/13 | 783 | 798 | 776 | 780 | 360,700 |
| 2022/12/12 | 783 | 797 | 777 | 786 | 503,700 |
| 2022/12/09 | 786 | 800 | 777 | 797 | 543,800 |
| 2022/12/08 | 791 | 791 | 766 | 781 | 521,700 |
| 2022/12/07 | 762 | 798 | 761 | 797 | 740,100 |
| 2022/12/06 | 780 | 791 | 753 | 764 | 926,200 |
| 2022/12/05 | 778 | 793 | 774 | 788 | 574,200 |
| 2022/12/02 | 791 | 792 | 773 | 788 | 992,700 |
| 2022/12/01 | 814 | 824 | 797 | 799 | 1,308,900 |
| 2022/11/30 | 845 | 849 | 816 | 819 | 1,267,200 |
| 2022/11/29 | 815 | 823 | 809 | 823 | 852,800 |
| 2022/11/28 | 826 | 827 | 817 | 820 | 573,500 |
| 2022/11/25 | 835 | 839 | 829 | 830 | 538,400 |
| 2022/11/24 | 837 | 854 | 833 | 841 | 558,600 |
| 2022/11/22 | 840 | 851 | 840 | 845 | 371,800 |
| 2022/11/21 | 850 | 850 | 825 | 845 | 606,700 |
| 2022/11/18 | 865 | 867 | 854 | 855 | 659,400 |
| 2022/11/17 | 881 | 884 | 865 | 869 | 506,200 |
| 2022/11/16 | 891 | 894 | 883 | 889 | 317,100 |
| 2022/11/15 | 897 | 899 | 873 | 896 | 368,500 |
| 2022/11/14 | 905 | 905 | 877 | 893 | 474,300 |
| 2022/11/11 | 874 | 882 | 862 | 875 | 460,300 |
| 2022/11/10 | 867 | 879 | 864 | 870 | 253,200 |
| 2022/11/09 | 872 | 888 | 862 | 874 | 602,700 |
| 2022/11/08 | 861 | 872 | 845 | 864 | 608,100 |
| 2022/11/07 | 824 | 859 | 818 | 857 | 564,000 |
| 2022/11/04 | 825 | 826 | 802 | 823 | 631,600 |
| 2022/11/02 | 821 | 838 | 815 | 824 | 763,800 |
| 2022/11/01 | 865 | 875 | 818 | 826 | 2,298,300 |
| 2022/10/31 | 870 | 886 | 867 | 873 | 2,746,100 |
| 2022/10/28 | 986 | 994 | 980 | 982 | 329,200 |
| 2022/10/27 | 968 | 995 | 964 | 991 | 717,800 |
| 2022/10/26 | 997 | 1,014 | 972 | 972 | 1,148,200 |
| 2022/10/25 | 968 | 997 | 960 | 974 | 1,605,700 |
| 2022/10/24 | 995 | 1,009 | 974 | 974 | 2,111,500 |
| 2022/10/21 | 980 | 1,042 | 976 | 998 | 5,563,100 |
| 2022/10/20 | 1,244 | 1,245 | 1,210 | 1,218 | 469,700 |
| 2022/10/19 | 1,278 | 1,289 | 1,251 | 1,262 | 368,300 |
| 2022/10/18 | 1,263 | 1,286 | 1,255 | 1,259 | 446,300 |
| 2022/10/17 | 1,248 | 1,296 | 1,242 | 1,250 | 553,200 |
| 2022/10/14 | 1,210 | 1,247 | 1,196 | 1,240 | 544,500 |
| 2022/10/13 | 1,217 | 1,219 | 1,173 | 1,176 | 538,700 |
| 2022/10/12 | 1,215 | 1,241 | 1,190 | 1,214 | 461,200 |
| 2022/10/11 | 1,235 | 1,237 | 1,202 | 1,217 | 399,200 |
| 2022/10/07 | 1,303 | 1,343 | 1,240 | 1,244 | 916,300 |
| 2022/10/06 | 1,213 | 1,330 | 1,212 | 1,309 | 1,791,500 |
| 2022/10/05 | 1,191 | 1,218 | 1,168 | 1,214 | 516,600 |
| 2022/10/04 | 1,230 | 1,232 | 1,180 | 1,189 | 670,000 |
| 2022/10/03 | 1,230 | 1,251 | 1,206 | 1,230 | 462,200 |
| 2022/09/30 | 1,236 | 1,264 | 1,227 | 1,231 | 475,600 |
| 2022/09/29 | 1,166 | 1,270 | 1,166 | 1,248 | 1,547,300 |
| 2022/09/28 | 1,179 | 1,215 | 1,139 | 1,150 | 540,800 |
| 2022/09/27 | 1,150 | 1,220 | 1,135 | 1,173 | 763,200 |
| 2022/09/26 | 1,126 | 1,156 | 1,114 | 1,144 | 397,200 |
| 2022/09/22 | 1,098 | 1,176 | 1,087 | 1,162 | 623,900 |
| 2022/09/21 | 1,141 | 1,141 | 1,109 | 1,119 | 433,100 |
| 2022/09/20 | 1,170 | 1,172 | 1,118 | 1,153 | 633,000 |
| 2022/09/16 | 1,088 | 1,173 | 1,080 | 1,172 | 1,042,300 |
| 2022/09/15 | 1,124 | 1,124 | 1,058 | 1,063 | 973,100 |
| 2022/09/14 | 1,101 | 1,125 | 1,098 | 1,118 | 303,900 |
| 2022/09/13 | 1,154 | 1,160 | 1,130 | 1,131 | 280,800 |
| 2022/09/12 | 1,157 | 1,157 | 1,132 | 1,154 | 279,400 |
| 2022/09/09 | 1,114 | 1,155 | 1,100 | 1,146 | 545,800 |
| 2022/09/08 | 1,103 | 1,109 | 1,092 | 1,101 | 256,300 |
| 2022/09/07 | 1,119 | 1,123 | 1,086 | 1,098 | 452,600 |
| 2022/09/06 | 1,117 | 1,133 | 1,115 | 1,120 | 353,200 |
| 2022/09/05 | 1,130 | 1,131 | 1,110 | 1,117 | 498,900 |
| 2022/09/02 | 1,133 | 1,152 | 1,114 | 1,146 | 393,400 |
| 2022/09/01 | 1,169 | 1,182 | 1,142 | 1,143 | 325,300 |
| 2022/08/31 | 1,154 | 1,195 | 1,147 | 1,183 | 365,800 |
| 2022/08/30 | 1,140 | 1,165 | 1,138 | 1,161 | 284,100 |
| 2022/08/29 | 1,190 | 1,213 | 1,145 | 1,152 | 766,200 |
| 2022/08/26 | 1,178 | 1,273 | 1,174 | 1,225 | 1,585,200 |
| 2022/08/25 | 1,129 | 1,172 | 1,126 | 1,167 | 440,000 |
| 2022/08/24 | 1,123 | 1,135 | 1,112 | 1,128 | 254,900 |
| 2022/08/23 | 1,095 | 1,121 | 1,094 | 1,115 | 213,100 |
| 2022/08/22 | 1,105 | 1,111 | 1,094 | 1,095 | 290,800 |
| 2022/08/19 | 1,123 | 1,135 | 1,103 | 1,121 | 337,800 |
| 2022/08/18 | 1,139 | 1,145 | 1,112 | 1,126 | 405,000 |
| 2022/08/17 | 1,142 | 1,167 | 1,136 | 1,148 | 357,100 |
| 2022/08/16 | 1,145 | 1,170 | 1,143 | 1,145 | 395,500 |
| 2022/08/15 | 1,140 | 1,157 | 1,130 | 1,145 | 410,500 |
| 2022/08/12 | 1,140 | 1,141 | 1,111 | 1,127 | 325,600 |
| 2022/08/10 | 1,159 | 1,166 | 1,121 | 1,126 | 499,400 |
| 2022/08/09 | 1,116 | 1,183 | 1,116 | 1,177 | 960,800 |
| 2022/08/08 | 1,125 | 1,136 | 1,104 | 1,122 | 334,200 |
| 2022/08/05 | 1,104 | 1,133 | 1,095 | 1,131 | 556,400 |
| 2022/08/04 | 1,080 | 1,104 | 1,071 | 1,099 | 637,400 |
| 2022/08/03 | 1,075 | 1,079 | 1,058 | 1,065 | 367,700 |
| 2022/08/02 | 1,097 | 1,107 | 1,050 | 1,052 | 697,400 |
| 2022/08/01 | 1,069 | 1,103 | 1,063 | 1,097 | 637,100 |
| 2022/07/29 | 1,030 | 1,069 | 1,026 | 1,069 | 890,900 |
| 2022/07/28 | 1,058 | 1,066 | 1,022 | 1,025 | 1,434,500 |
| 2022/07/27 | 1,050 | 1,078 | 1,041 | 1,051 | 943,400 |
| 2022/07/26 | 1,080 | 1,110 | 1,033 | 1,062 | 1,672,100 |
| 2022/07/25 | 1,132 | 1,187 | 1,075 | 1,085 | 4,868,400 |
| 2022/07/22 | 1,297 | 1,331 | 1,268 | 1,312 | 795,200 |
| 2022/07/21 | 1,300 | 1,318 | 1,246 | 1,315 | 1,230,000 |
| 2022/07/20 | 1,387 | 1,387 | 1,295 | 1,327 | 1,810,300 |
| 2022/07/19 | 1,249 | 1,374 | 1,233 | 1,361 | 2,698,800 |
| 2022/07/15 | 1,305 | 1,323 | 1,203 | 1,236 | 2,397,000 |
| 2022/07/14 | 1,211 | 1,398 | 1,167 | 1,304 | 6,355,600 |
| 2022/07/13 | 1,105 | 1,220 | 1,100 | 1,181 | 2,464,300 |
| 2022/07/12 | 1,041 | 1,118 | 1,036 | 1,103 | 1,522,900 |
| 2022/07/11 | 1,033 | 1,040 | 1,028 | 1,040 | 900,500 |
| 2022/07/08 | 1,027 | 1,034 | 1,020 | 1,033 | 740,800 |
| 2022/07/07 | 1,028 | 1,031 | 1,008 | 1,025 | 883,700 |
| 2022/07/06 | 1,030 | 1,035 | 1,023 | 1,027 | 467,300 |
| 2022/07/05 | 1,031 | 1,033 | 1,020 | 1,029 | 183,000 |
| 2022/07/04 | 1,035 | 1,039 | 1,007 | 1,031 | 524,300 |
| 2022/07/01 | 1,066 | 1,066 | 1,027 | 1,032 | 363,400 |
| 2022/06/30 | 1,111 | 1,117 | 1,056 | 1,059 | 388,300 |
| 2022/06/29 | 1,130 | 1,137 | 1,099 | 1,099 | 373,800 |
| 2022/06/28 | 1,135 | 1,169 | 1,127 | 1,138 | 456,600 |
| 2022/06/27 | 1,160 | 1,166 | 1,134 | 1,142 | 336,400 |
| 2022/06/24 | 1,101 | 1,159 | 1,098 | 1,154 | 805,300 |
| 2022/06/23 | 1,087 | 1,099 | 1,079 | 1,090 | 217,800 |
| 2022/06/22 | 1,077 | 1,093 | 1,063 | 1,087 | 250,600 |
| 2022/06/21 | 1,036 | 1,092 | 1,027 | 1,084 | 368,300 |
| 2022/06/20 | 1,046 | 1,057 | 1,006 | 1,028 | 349,900 |
| 2022/06/17 | 1,069 | 1,095 | 1,038 | 1,048 | 616,900 |
| 2022/06/16 | 1,067 | 1,108 | 1,038 | 1,096 | 948,800 |
| 2022/06/15 | 1,050 | 1,078 | 1,020 | 1,042 | 802,000 |
| 2022/06/14 | 1,050 | 1,051 | 994 | 1,020 | 900,100 |
| 2022/06/13 | 1,085 | 1,087 | 1,061 | 1,061 | 310,900 |
| 2022/06/10 | 1,114 | 1,118 | 1,093 | 1,096 | 328,600 |
| 2022/06/09 | 1,115 | 1,126 | 1,102 | 1,120 | 305,700 |
| 2022/06/08 | 1,108 | 1,119 | 1,085 | 1,115 | 362,400 |
| 2022/06/07 | 1,111 | 1,113 | 1,086 | 1,087 | 204,200 |
| 2022/06/06 | 1,082 | 1,112 | 1,078 | 1,111 | 297,100 |
| 2022/06/03 | 1,095 | 1,098 | 1,070 | 1,084 | 233,000 |
| 2022/06/02 | 1,087 | 1,087 | 1,058 | 1,078 | 227,200 |
| 2022/06/01 | 1,106 | 1,116 | 1,082 | 1,087 | 311,600 |
| 2022/05/31 | 1,103 | 1,125 | 1,088 | 1,106 | 373,300 |
| 2022/05/30 | 1,086 | 1,111 | 1,069 | 1,110 | 399,900 |
| 2022/05/27 | 1,051 | 1,076 | 1,041 | 1,071 | 262,800 |
| 2022/05/26 | 1,050 | 1,059 | 1,036 | 1,047 | 284,500 |
| 2022/05/25 | 1,106 | 1,106 | 1,043 | 1,044 | 567,700 |
| 2022/05/24 | 1,126 | 1,132 | 1,096 | 1,104 | 262,100 |
| 2022/05/23 | 1,150 | 1,152 | 1,120 | 1,145 | 329,600 |
| 2022/05/20 | 1,125 | 1,147 | 1,108 | 1,145 | 275,000 |
| 2022/05/19 | 1,090 | 1,123 | 1,087 | 1,114 | 207,900 |
| 2022/05/18 | 1,103 | 1,120 | 1,089 | 1,119 | 246,200 |
| 2022/05/17 | 1,084 | 1,098 | 1,073 | 1,096 | 211,100 |
| 2022/05/16 | 1,075 | 1,088 | 1,067 | 1,084 | 343,400 |
| 2022/05/13 | 1,066 | 1,080 | 1,043 | 1,071 | 347,900 |
| 2022/05/12 | 1,102 | 1,102 | 1,062 | 1,062 | 406,000 |
| 2022/05/11 | 1,113 | 1,125 | 1,077 | 1,116 | 443,400 |
| 2022/05/10 | 1,127 | 1,135 | 1,106 | 1,113 | 294,800 |
| 2022/05/09 | 1,135 | 1,168 | 1,123 | 1,130 | 429,600 |
| 2022/05/06 | 1,120 | 1,150 | 1,106 | 1,150 | 359,000 |
| 2022/05/02 | 1,112 | 1,139 | 1,101 | 1,112 | 504,300 |
| 2022/04/28 | 1,105 | 1,131 | 1,094 | 1,112 | 414,000 |
| 2022/04/27 | 1,101 | 1,114 | 1,088 | 1,105 | 269,000 |
| 2022/04/26 | 1,126 | 1,130 | 1,090 | 1,123 | 279,900 |
| 2022/04/25 | 1,100 | 1,132 | 1,100 | 1,117 | 256,900 |
| 2022/04/22 | 1,142 | 1,144 | 1,113 | 1,129 | 291,800 |
| 2022/04/21 | 1,137 | 1,163 | 1,133 | 1,159 | 301,600 |
| 2022/04/20 | 1,140 | 1,147 | 1,119 | 1,141 | 261,700 |
| 2022/04/19 | 1,112 | 1,139 | 1,105 | 1,137 | 315,600 |
| 2022/04/18 | 1,156 | 1,157 | 1,105 | 1,112 | 560,500 |
| 2022/04/15 | 1,170 | 1,184 | 1,158 | 1,161 | 351,600 |
| 2022/04/14 | 1,171 | 1,197 | 1,156 | 1,176 | 541,400 |
| 2022/04/13 | 1,170 | 1,181 | 1,145 | 1,168 | 380,600 |
| 2022/04/12 | 1,155 | 1,173 | 1,141 | 1,164 | 312,900 |
| 2022/04/11 | 1,153 | 1,175 | 1,140 | 1,174 | 406,400 |
| 2022/04/08 | 1,150 | 1,178 | 1,138 | 1,170 | 470,400 |
| 2022/04/07 | 1,190 | 1,193 | 1,141 | 1,152 | 973,500 |
| 2022/04/06 | 1,290 | 1,303 | 1,180 | 1,202 | 3,335,000 |
| 2022/04/05 | 1,195 | 1,215 | 1,180 | 1,206 | 576,400 |
| 2022/04/04 | 1,200 | 1,210 | 1,181 | 1,191 | 475,500 |
| 2022/04/01 | 1,193 | 1,204 | 1,177 | 1,184 | 637,800 |
| 2022/03/31 | 1,194 | 1,212 | 1,175 | 1,205 | 612,900 |
| 2022/03/30 | 1,224 | 1,224 | 1,182 | 1,199 | 616,700 |
| 2022/03/29 | 1,225 | 1,228 | 1,194 | 1,205 | 749,800 |
| 2022/03/28 | 1,280 | 1,280 | 1,221 | 1,222 | 609,100 |
| 2022/03/25 | 1,283 | 1,290 | 1,262 | 1,286 | 554,700 |
| 2022/03/24 | 1,310 | 1,328 | 1,261 | 1,304 | 986,900 |
| 2022/03/23 | 1,322 | 1,347 | 1,313 | 1,313 | 631,900 |
| 2022/03/22 | 1,366 | 1,373 | 1,303 | 1,316 | 1,014,400 |
| 2022/03/18 | 1,381 | 1,435 | 1,374 | 1,393 | 1,003,800 |
| 2022/03/17 | 1,363 | 1,383 | 1,314 | 1,378 | 1,086,600 |
| 2022/03/16 | 1,400 | 1,464 | 1,321 | 1,341 | 1,347,800 |
| 2022/03/15 | 1,367 | 1,424 | 1,341 | 1,400 | 803,800 |
| 2022/03/14 | 1,336 | 1,452 | 1,336 | 1,395 | 1,354,800 |
| 2022/03/11 | 1,505 | 1,555 | 1,475 | 1,526 | 1,312,200 |
| 2022/03/10 | 1,613 | 1,641 | 1,526 | 1,571 | 1,366,600 |
| 2022/03/09 | 1,740 | 1,740 | 1,502 | 1,558 | 2,570,100 |
| 2022/03/08 | 2,022 | 2,182 | 1,750 | 1,769 | 5,254,500 |
| 2022/03/07 | 1,932 | 1,983 | 1,866 | 1,957 | 1,259,400 |
| 2022/03/04 | 2,110 | 2,116 | 1,995 | 2,039 | 1,752,800 |
| 2022/03/03 | 2,196 | 2,220 | 2,114 | 2,159 | 2,038,200 |
| 2022/03/02 | 2,068 | 2,200 | 1,927 | 2,178 | 2,776,600 |
| 2022/03/01 | 1,899 | 2,126 | 1,874 | 2,077 | 3,337,700 |
| 2022/02/28 | 1,622 | 1,863 | 1,616 | 1,863 | 2,338,500 |
| 2022/02/25 | 1,601 | 1,666 | 1,578 | 1,647 | 1,222,600 |
| 2022/02/24 | 1,648 | 1,663 | 1,545 | 1,561 | 1,716,900 |
| 2022/02/22 | 1,510 | 1,670 | 1,510 | 1,645 | 2,793,400 |
| 2022/02/21 | 1,381 | 1,566 | 1,351 | 1,558 | 1,997,700 |
| 2022/02/18 | 1,402 | 1,499 | 1,386 | 1,429 | 1,627,300 |
| 2022/02/17 | 1,600 | 1,602 | 1,411 | 1,473 | 2,326,900 |
| 2022/02/16 | 1,700 | 1,758 | 1,560 | 1,646 | 6,966,400 |
| 2022/02/15 | 1,685 | 1,685 | 1,685 | 1,685 | 213,700 |
| 2022/02/14 | 1,385 | 1,385 | 1,385 | 1,385 | 78,400 |
| 2022/02/10 | 1,101 | 1,132 | 1,082 | 1,085 | 369,500 |
| 2022/02/09 | 1,117 | 1,122 | 1,079 | 1,098 | 205,700 |
| 2022/02/08 | 1,100 | 1,117 | 1,089 | 1,094 | 186,400 |
| 2022/02/07 | 1,097 | 1,118 | 1,087 | 1,101 | 217,600 |
| 2022/02/04 | 1,120 | 1,133 | 1,077 | 1,097 | 368,900 |
| 2022/02/03 | 1,100 | 1,111 | 1,084 | 1,109 | 315,500 |
| 2022/02/02 | 1,094 | 1,127 | 1,090 | 1,116 | 265,400 |
| 2022/02/01 | 1,081 | 1,103 | 1,056 | 1,071 | 262,800 |
| 2022/01/31 | 1,036 | 1,092 | 1,036 | 1,083 | 329,300 |
| 2022/01/28 | 1,080 | 1,097 | 1,017 | 1,040 | 312,200 |
| 2022/01/27 | 1,124 | 1,140 | 1,057 | 1,069 | 340,600 |
| 2022/01/26 | 1,052 | 1,115 | 1,052 | 1,096 | 275,800 |
| 2022/01/25 | 1,139 | 1,145 | 1,047 | 1,055 | 463,300 |
| 2022/01/24 | 1,095 | 1,120 | 1,075 | 1,111 | 299,100 |
| 2022/01/21 | 1,168 | 1,179 | 1,115 | 1,121 | 388,600 |
| 2022/01/20 | 1,193 | 1,223 | 1,167 | 1,192 | 340,800 |
| 2022/01/19 | 1,250 | 1,253 | 1,199 | 1,208 | 366,400 |
| 2022/01/18 | 1,255 | 1,295 | 1,242 | 1,253 | 338,800 |
| 2022/01/17 | 1,300 | 1,314 | 1,241 | 1,250 | 390,000 |
| 2022/01/14 | 1,250 | 1,321 | 1,242 | 1,300 | 671,900 |
| 2022/01/13 | 1,250 | 1,273 | 1,239 | 1,250 | 380,800 |
| 2022/01/12 | 1,303 | 1,325 | 1,255 | 1,293 | 855,200 |
| 2022/01/11 | 1,171 | 1,325 | 1,160 | 1,304 | 1,564,800 |
| 2022/01/07 | 1,082 | 1,223 | 1,057 | 1,179 | 1,072,700 |
| 2022/01/06 | 1,055 | 1,088 | 1,053 | 1,060 | 294,400 |
| 2022/01/05 | 1,050 | 1,098 | 1,028 | 1,076 | 365,900 |
| 2022/01/04 | 1,029 | 1,059 | 1,005 | 1,054 | 544,500 |