4974 タカラバイオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,150	1,151	1,118	1,124	438,800	1,124
2023-12-07	1,180	1,180	1,156	1,156	345,600	1,156
2023-12-06	1,178	1,189	1,172	1,187	250,900	1,187
2023-12-05	1,202	1,206	1,177	1,177	276,300	1,177
2023-12-04	1,210	1,210	1,191	1,199	313,000	1,199
2023-12-01	1,224	1,227	1,202	1,202	226,800	1,202
2023-11-30	1,210	1,225	1,203	1,222	389,700	1,222
2023-11-29	1,211	1,220	1,202	1,202	156,300	1,202
2023-11-28	1,222	1,222	1,202	1,214	177,000	1,214
2023-11-27	1,240	1,246	1,212	1,213	249,800	1,213
2023-11-24	1,227	1,242	1,227	1,237	270,800	1,237
2023-11-22	1,218	1,229	1,214	1,221	180,000	1,221
2023-11-21	1,202	1,222	1,195	1,221	348,500	1,221
2023-11-20	1,195	1,209	1,194	1,201	201,200	1,201
2023-11-17	1,181	1,202	1,169	1,202	250,700	1,202
2023-11-16	1,186	1,188	1,173	1,183	242,100	1,183
2023-11-15	1,198	1,208	1,186	1,192	258,200	1,192
2023-11-14	1,165	1,188	1,155	1,185	384,300	1,185
2023-11-13	1,220	1,223	1,155	1,164	731,300	1,164
2023-11-10	1,270	1,271	1,208	1,213	999,300	1,213
2023-11-09	1,327	1,336	1,322	1,327	229,900	1,327
2023-11-08	1,321	1,338	1,315	1,327	473,800	1,327
2023-11-07	1,330	1,332	1,321	1,321	201,600	1,321
2023-11-06	1,350	1,350	1,330	1,332	292,100	1,332
2023-11-02	1,328	1,343	1,323	1,341	220,400	1,341
2023-11-01	1,330	1,344	1,324	1,326	223,400	1,326
2023-10-31	1,295	1,325	1,294	1,325	275,100	1,325
2023-10-30	1,310	1,314	1,292	1,302	227,900	1,302
2023-10-27	1,306	1,313	1,295	1,311	155,800	1,311
2023-10-26	1,311	1,318	1,300	1,301	113,100	1,301
2023-10-25	1,336	1,336	1,311	1,314	135,500	1,314
2023-10-24	1,275	1,327	1,271	1,323	276,800	1,323
2023-10-23	1,286	1,298	1,275	1,279	142,900	1,279
2023-10-20	1,278	1,292	1,275	1,287	158,100	1,287
2023-10-19	1,282	1,295	1,281	1,284	130,800	1,284
2023-10-18	1,308	1,308	1,282	1,298	220,400	1,298
2023-10-17	1,303	1,314	1,295	1,300	166,100	1,300
2023-10-16	1,320	1,323	1,293	1,301	252,400	1,301
2023-10-13	1,334	1,339	1,321	1,325	158,700	1,325
2023-10-12	1,344	1,352	1,334	1,347	159,300	1,347
2023-10-11	1,353	1,355	1,332	1,337	164,800	1,337
2023-10-10	1,340	1,368	1,335	1,363	287,300	1,363
2023-10-06	1,323	1,340	1,320	1,337	212,500	1,337
2023-10-05	1,310	1,319	1,291	1,316	232,500	1,316
2023-10-04	1,315	1,317	1,295	1,301	346,100	1,301
2023-10-03	1,350	1,352	1,324	1,327	333,600	1,327
2023-10-02	1,387	1,391	1,350	1,350	269,300	1,350
2023-09-29	1,385	1,385	1,371	1,383	230,600	1,383
2023-09-28	1,386	1,393	1,369	1,380	178,000	1,380
2023-09-27	1,370	1,391	1,366	1,391	206,200	1,391
2023-09-26	1,391	1,391	1,373	1,373	240,200	1,373
2023-09-25	1,396	1,402	1,385	1,395	253,500	1,395
2023-09-22	1,357	1,399	1,356	1,396	302,500	1,396
2023-09-21	1,396	1,396	1,369	1,369	368,800	1,369
2023-09-20	1,410	1,411	1,398	1,398	346,400	1,398
2023-09-19	1,412	1,418	1,404	1,418	271,400	1,418
2023-09-15	1,423	1,424	1,412	1,415	348,600	1,415
2023-09-14	1,416	1,421	1,407	1,419	300,200	1,419
2023-09-13	1,417	1,431	1,412	1,416	175,300	1,416
2023-09-12	1,410	1,435	1,410	1,419	288,600	1,419
2023-09-11	1,420	1,424	1,406	1,411	191,400	1,411
2023-09-08	1,411	1,420	1,405	1,416	311,300	1,416
2023-09-07	1,422	1,425	1,413	1,422	235,800	1,422
2023-09-06	1,450	1,453	1,421	1,421	367,300	1,421
2023-09-05	1,404	1,439	1,402	1,439	423,400	1,439
2023-09-04	1,416	1,418	1,402	1,410	313,500	1,410
2023-09-01	1,425	1,425	1,404	1,409	351,300	1,409
2023-08-31	1,437	1,448	1,428	1,428	248,700	1,428
2023-08-30	1,440	1,450	1,435	1,440	238,900	1,440
2023-08-29	1,431	1,440	1,425	1,438	160,600	1,438
2023-08-28	1,431	1,442	1,428	1,431	154,100	1,431
2023-08-25	1,426	1,436	1,417	1,422	226,900	1,422
2023-08-24	1,403	1,429	1,400	1,428	293,200	1,428
2023-08-23	1,383	1,414	1,378	1,414	244,400	1,414
2023-08-22	1,400	1,402	1,385	1,391	165,000	1,391
2023-08-21	1,395	1,413	1,395	1,399	206,200	1,399
2023-08-18	1,373	1,404	1,364	1,404	286,100	1,404
2023-08-17	1,403	1,405	1,367	1,383	545,200	1,383
2023-08-16	1,401	1,419	1,400	1,401	419,900	1,401
2023-08-15	1,425	1,429	1,402	1,411	526,800	1,411
2023-08-14	1,456	1,457	1,411	1,422	716,700	1,422
2023-08-10	1,487	1,487	1,445	1,461	917,500	1,461
2023-08-09	1,536	1,565	1,481	1,491	1,735,900	1,491
2023-08-08	1,720	1,720	1,684	1,684	187,200	1,684
2023-08-07	1,701	1,736	1,701	1,724	127,100	1,724
2023-08-04	1,701	1,720	1,701	1,717	94,400	1,717
2023-08-03	1,727	1,728	1,701	1,717	147,300	1,717
2023-08-02	1,740	1,748	1,734	1,738	94,200	1,738
2023-08-01	1,740	1,758	1,738	1,755	104,300	1,755
2023-07-31	1,770	1,772	1,740	1,746	105,100	1,746
2023-07-28	1,748	1,758	1,732	1,750	142,800	1,750
2023-07-27	1,755	1,768	1,747	1,767	102,800	1,767
2023-07-26	1,765	1,772	1,744	1,762	117,800	1,762
2023-07-25	1,763	1,790	1,754	1,772	247,600	1,772
2023-07-24	1,749	1,759	1,739	1,745	134,200	1,745
2023-07-21	1,730	1,739	1,720	1,734	110,300	1,734
2023-07-20	1,746	1,752	1,729	1,729	135,300	1,729
2023-07-19	1,742	1,755	1,728	1,744	243,400	1,744
2023-07-18	1,700	1,733	1,697	1,730	308,700	1,730
2023-07-14	1,674	1,698	1,667	1,686	385,800	1,686
2023-07-13	1,634	1,653	1,627	1,647	194,600	1,647
2023-07-12	1,612	1,634	1,612	1,624	147,500	1,624
2023-07-11	1,630	1,633	1,612	1,614	129,100	1,614
2023-07-10	1,615	1,630	1,602	1,622	172,800	1,622
2023-07-07	1,615	1,630	1,609	1,618	168,300	1,618
2023-07-06	1,621	1,628	1,615	1,621	150,600	1,621
2023-07-05	1,623	1,632	1,620	1,628	104,000	1,628
2023-07-04	1,660	1,660	1,628	1,634	151,700	1,634
2023-07-03	1,654	1,675	1,653	1,660	197,300	1,660
2023-06-30	1,643	1,652	1,631	1,648	173,200	1,648
2023-06-29	1,647	1,654	1,634	1,644	160,300	1,644
2023-06-28	1,615	1,640	1,612	1,640	215,100	1,640
2023-06-27	1,621	1,623	1,606	1,619	244,500	1,619
2023-06-26	1,631	1,641	1,615	1,631	137,900	1,631
2023-06-23	1,648	1,650	1,624	1,631	219,100	1,631
2023-06-22	1,637	1,647	1,629	1,635	164,800	1,635
2023-06-21	1,661	1,666	1,637	1,639	240,900	1,639
2023-06-20	1,653	1,660	1,637	1,660	177,600	1,660
2023-06-19	1,658	1,678	1,656	1,667	139,200	1,667
2023-06-16	1,653	1,667	1,648	1,664	270,000	1,664
2023-06-15	1,660	1,661	1,644	1,645	241,600	1,645
2023-06-14	1,673	1,674	1,658	1,668	189,000	1,668
2023-06-13	1,686	1,686	1,668	1,670	178,500	1,670
2023-06-12	1,670	1,688	1,668	1,674	122,800	1,674
2023-06-09	1,683	1,689	1,668	1,669	172,700	1,669
2023-06-08	1,676	1,679	1,654	1,666	157,700	1,666
2023-06-07	1,709	1,712	1,670	1,676	248,500	1,676
2023-06-06	1,665	1,708	1,659	1,701	330,000	1,701
2023-06-05	1,679	1,679	1,660	1,665	170,500	1,665
2023-06-02	1,650	1,656	1,646	1,646	103,900	1,646
2023-06-01	1,625	1,647	1,625	1,647	175,800	1,647
2023-05-31	1,616	1,634	1,610	1,627	330,300	1,627
2023-05-30	1,630	1,643	1,619	1,630	153,700	1,630
2023-05-29	1,663	1,663	1,627	1,629	167,100	1,629
2023-05-26	1,657	1,658	1,621	1,623	235,100	1,623
2023-05-25	1,696	1,696	1,657	1,664	177,500	1,664
2023-05-24	1,655	1,698	1,647	1,684	274,200	1,684
2023-05-23	1,632	1,674	1,627	1,652	350,700	1,652
2023-05-22	1,623	1,628	1,609	1,628	218,100	1,628
2023-05-19	1,635	1,644	1,620	1,626	318,500	1,626
2023-05-18	1,661	1,670	1,637	1,637	257,800	1,637
2023-05-17	1,630	1,664	1,623	1,661	309,500	1,661
2023-05-16	1,640	1,642	1,625	1,634	219,300	1,634
2023-05-15	1,638	1,657	1,620	1,632	375,700	1,632
2023-05-12	1,619	1,660	1,609	1,646	789,700	1,646
2023-05-11	1,731	1,739	1,727	1,737	117,800	1,737
2023-05-10	1,765	1,765	1,728	1,731	223,600	1,731
2023-05-09	1,748	1,767	1,740	1,765	195,200	1,765
2023-05-08	1,729	1,748	1,725	1,737	218,300	1,737
2023-05-02	1,728	1,728	1,712	1,725	127,600	1,725
2023-05-01	1,716	1,728	1,706	1,718	154,500	1,718
2023-04-28	1,710	1,715	1,695	1,711	182,900	1,711
2023-04-27	1,702	1,702	1,688	1,698	143,200	1,698
2023-04-26	1,698	1,713	1,679	1,709	239,500	1,709
2023-04-25	1,723	1,727	1,711	1,715	138,200	1,715
2023-04-24	1,731	1,733	1,713	1,715	167,500	1,715
2023-04-21	1,746	1,753	1,724	1,725	179,400	1,725
2023-04-20	1,740	1,758	1,735	1,746	136,700	1,746
2023-04-19	1,775	1,775	1,738	1,747	153,300	1,747
2023-04-18	1,755	1,772	1,749	1,772	147,300	1,772
2023-04-17	1,760	1,760	1,734	1,742	98,400	1,742
2023-04-14	1,745	1,763	1,736	1,751	213,800	1,751
2023-04-13	1,728	1,739	1,718	1,734	97,800	1,734
2023-04-12	1,738	1,743	1,731	1,737	109,400	1,737
2023-04-11	1,728	1,734	1,720	1,723	99,700	1,723
2023-04-10	1,727	1,727	1,710	1,724	101,800	1,724
2023-04-07	1,732	1,735	1,711	1,712	105,100	1,712
2023-04-06	1,712	1,732	1,702	1,732	146,800	1,732
2023-04-05	1,742	1,745	1,723	1,728	142,000	1,728
2023-04-04	1,752	1,756	1,735	1,756	182,800	1,756
2023-04-03	1,749	1,752	1,736	1,740	163,600	1,740
2023-03-31	1,723	1,737	1,711	1,733	161,100	1,733
2023-03-30	1,728	1,733	1,720	1,725	138,300	1,725
2023-03-29	1,735	1,754	1,721	1,752	176,400	1,752
2023-03-28	1,754	1,757	1,725	1,732	124,200	1,732
2023-03-27	1,755	1,760	1,740	1,751	88,400	1,751
2023-03-24	1,732	1,755	1,726	1,751	99,900	1,751
2023-03-23	1,725	1,732	1,710	1,732	90,400	1,732
2023-03-22	1,747	1,757	1,737	1,744	114,800	1,744
2023-03-20	1,747	1,749	1,718	1,722	140,100	1,722
2023-03-17	1,744	1,756	1,735	1,751	148,700	1,751
2023-03-16	1,719	1,739	1,710	1,733	137,600	1,733
2023-03-15	1,743	1,759	1,742	1,745	96,100	1,745
2023-03-14	1,737	1,744	1,713	1,738	153,400	1,738
2023-03-13	1,742	1,759	1,740	1,757	170,900	1,757
2023-03-10	1,780	1,791	1,763	1,764	193,700	1,764
2023-03-09	1,783	1,804	1,780	1,801	247,500	1,801
2023-03-08	1,771	1,779	1,757	1,773	125,000	1,773
2023-03-07	1,774	1,784	1,766	1,775	132,100	1,775
2023-03-06	1,766	1,775	1,759	1,774	115,500	1,774
2023-03-03	1,747	1,763	1,742	1,758	151,300	1,758
2023-03-02	1,743	1,746	1,729	1,741	119,300	1,741
2023-03-01	1,725	1,743	1,709	1,740	171,500	1,740
2023-02-28	1,727	1,743	1,723	1,735	93,100	1,735
2023-02-27	1,742	1,742	1,725	1,730	121,900	1,730
2023-02-24	1,729	1,760	1,717	1,751	200,600	1,751
2023-02-22	1,737	1,740	1,723	1,737	149,100	1,737
2023-02-21	1,770	1,773	1,748	1,753	116,700	1,753
2023-02-20	1,761	1,775	1,743	1,772	127,500	1,772
2023-02-17	1,780	1,786	1,761	1,761	179,200	1,761
2023-02-16	1,823	1,826	1,798	1,798	208,400	1,798
2023-02-15	1,794	1,817	1,772	1,814	339,800	1,814
2023-02-14	1,766	1,799	1,766	1,799	278,900	1,799
2023-02-13	1,751	1,758	1,730	1,749	192,100	1,749
2023-02-10	1,750	1,805	1,743	1,758	396,400	1,758
2023-02-09	1,719	1,743	1,714	1,736	164,700	1,736
2023-02-08	1,727	1,738	1,724	1,729	122,500	1,729
2023-02-07	1,723	1,736	1,721	1,722	103,600	1,722
2023-02-06	1,729	1,741	1,720	1,727	139,600	1,727
2023-02-03	1,720	1,733	1,718	1,726	87,300	1,726
2023-02-02	1,744	1,746	1,721	1,722	116,500	1,722
2023-02-01	1,732	1,757	1,721	1,728	190,200	1,728
2023-01-31	1,707	1,734	1,706	1,714	198,200	1,714
2023-01-30	1,737	1,738	1,709	1,710	148,700	1,710
2023-01-27	1,739	1,750	1,730	1,730	104,300	1,730
2023-01-26	1,740	1,749	1,728	1,736	159,600	1,736
2023-01-25	1,736	1,751	1,728	1,745	154,000	1,745
2023-01-24	1,728	1,755	1,724	1,737	278,300	1,737
2023-01-23	1,707	1,720	1,697	1,714	135,700	1,714
2023-01-20	1,690	1,709	1,686	1,690	122,400	1,690
2023-01-19	1,679	1,698	1,675	1,687	115,800	1,687
2023-01-18	1,670	1,704	1,670	1,683	186,400	1,683
2023-01-17	1,664	1,678	1,660	1,662	129,200	1,662
2023-01-16	1,678	1,689	1,667	1,667	163,300	1,667
2023-01-13	1,710	1,726	1,685	1,685	147,000	1,685
2023-01-12	1,710	1,723	1,698	1,723	108,200	1,723
2023-01-11	1,689	1,720	1,685	1,705	179,300	1,705
2023-01-10	1,698	1,701	1,661	1,667	202,600	1,667
2023-01-06	1,670	1,695	1,665	1,683	147,600	1,683
2023-01-05	1,663	1,682	1,651	1,682	265,600	1,682
2023-01-04	1,711	1,717	1,665	1,668	191,700	1,668

分割・併合履歴： [2011-03-29]1株→400株