4974 タカラバイオ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	2,835	2,860	2,759	2,779	345,400	2,779
2021-05-11	2,838	2,845	2,789	2,791	234,400	2,791
2021-05-10	2,780	2,845	2,776	2,836	188,200	2,836
2021-05-07	2,783	2,801	2,772	2,774	174,000	2,774
2021-05-06	2,800	2,810	2,776	2,784	245,200	2,784
2021-04-30	2,748	2,797	2,730	2,794	306,200	2,794
2021-04-28	2,790	2,805	2,755	2,762	320,200	2,762
2021-04-27	2,820	2,822	2,787	2,787	191,300	2,787
2021-04-26	2,829	2,833	2,796	2,827	137,600	2,827
2021-04-23	2,841	2,860	2,833	2,840	102,100	2,840
2021-04-22	2,850	2,879	2,828	2,854	174,400	2,854
2021-04-21	2,828	2,836	2,790	2,800	239,100	2,800
2021-04-20	2,881	2,892	2,854	2,855	189,900	2,855
2021-04-19	2,925	2,937	2,902	2,915	272,700	2,915
2021-04-16	2,878	2,890	2,872	2,885	142,900	2,885
2021-04-15	2,850	2,894	2,849	2,891	144,800	2,891
2021-04-14	2,882	2,889	2,852	2,859	130,900	2,859
2021-04-13	2,865	2,892	2,845	2,869	159,800	2,869
2021-04-12	2,893	2,899	2,871	2,872	135,800	2,872
2021-04-09	2,899	2,920	2,891	2,891	143,700	2,891
2021-04-08	2,916	2,916	2,879	2,890	210,600	2,890
2021-04-07	2,908	2,937	2,904	2,932	136,100	2,932
2021-04-06	3,000	3,025	2,915	2,915	317,800	2,915
2021-04-05	2,992	2,992	2,966	2,971	145,600	2,971
2021-04-02	3,000	3,005	2,975	2,987	178,000	2,987
2021-04-01	2,978	3,010	2,977	3,000	182,700	3,000
2021-03-31	2,973	3,005	2,957	2,968	216,700	2,968
2021-03-30	3,005	3,010	2,971	2,997	220,900	2,997
2021-03-29	3,040	3,040	2,978	3,015	267,100	3,015
2021-03-26	2,980	3,025	2,976	3,005	192,000	3,005
2021-03-25	2,939	2,966	2,925	2,950	267,100	2,950
2021-03-24	2,985	2,985	2,928	2,940	308,000	2,940
2021-03-23	3,045	3,075	3,020	3,025	212,100	3,025
2021-03-22	3,060	3,070	3,010	3,035	299,300	3,035
2021-03-19	2,995	3,065	2,985	3,060	388,000	3,060
2021-03-18	3,000	3,020	2,983	3,020	376,100	3,020
2021-03-17	2,981	2,988	2,940	2,988	254,100	2,988
2021-03-16	2,978	2,987	2,956	2,982	212,200	2,982
2021-03-15	2,958	2,982	2,941	2,975	218,600	2,975
2021-03-12	2,977	2,979	2,921	2,941	290,000	2,941
2021-03-11	2,913	2,960	2,892	2,960	384,500	2,960
2021-03-10	2,900	2,978	2,887	2,905	604,400	2,905
2021-03-09	2,775	2,860	2,740	2,853	602,700	2,853
2021-03-08	2,788	2,817	2,760	2,772	411,500	2,772
2021-03-05	2,726	2,750	2,681	2,738	496,000	2,738
2021-03-04	2,800	2,800	2,726	2,771	470,300	2,771
2021-03-03	2,845	2,863	2,831	2,842	244,600	2,842
2021-03-02	2,932	2,936	2,845	2,861	402,900	2,861
2021-03-01	2,921	2,943	2,899	2,925	218,700	2,925
2021-02-26	2,922	2,956	2,897	2,897	388,700	2,897
2021-02-25	2,971	2,994	2,969	2,969	273,700	2,969
2021-02-24	3,045	3,050	2,961	2,961	632,200	2,961
2021-02-22	3,150	3,190	3,080	3,085	481,200	3,085
2021-02-19	3,255	3,285	3,135	3,145	435,200	3,145
2021-02-18	3,225	3,290	3,210	3,260	324,800	3,260
2021-02-17	3,265	3,280	3,230	3,240	329,200	3,240
2021-02-16	3,295	3,300	3,270	3,295	347,300	3,295
2021-02-15	3,315	3,340	3,260	3,300	485,100	3,300
2021-02-12	3,275	3,330	3,195	3,330	1,827,400	3,330
2021-02-10	3,100	3,170	3,080	3,155	464,000	3,155
2021-02-09	3,120	3,125	3,065	3,095	243,500	3,095
2021-02-08	3,115	3,130	3,085	3,115	276,500	3,115
2021-02-05	3,080	3,150	3,080	3,095	532,200	3,095
2021-02-04	3,070	3,100	3,030	3,080	429,800	3,080
2021-02-03	3,040	3,085	2,971	3,080	707,800	3,080
2021-02-02	3,080	3,130	3,025	3,045	1,563,900	3,045
2021-02-01	2,888	2,927	2,876	2,914	270,500	2,914
2021-01-29	2,864	2,930	2,855	2,902	549,900	2,902
2021-01-28	2,849	2,885	2,840	2,865	305,900	2,865
2021-01-27	2,860	2,888	2,855	2,883	225,100	2,883
2021-01-26	2,873	2,878	2,856	2,856	195,000	2,856
2021-01-25	2,850	2,877	2,848	2,877	335,900	2,877
2021-01-22	2,813	2,850	2,805	2,835	189,900	2,835
2021-01-21	2,815	2,836	2,804	2,836	304,500	2,836
2021-01-20	2,810	2,816	2,781	2,808	216,900	2,808
2021-01-19	2,785	2,809	2,763	2,809	308,800	2,809
2021-01-18	2,789	2,802	2,778	2,782	193,800	2,782
2021-01-15	2,786	2,813	2,781	2,808	305,500	2,808
2021-01-14	2,825	2,829	2,788	2,795	424,600	2,795
2021-01-13	2,842	2,851	2,827	2,835	254,400	2,835
2021-01-12	2,879	2,895	2,847	2,856	284,400	2,856
2021-01-08	2,827	2,859	2,819	2,859	348,600	2,859
2021-01-07	2,839	2,847	2,800	2,810	337,900	2,810
2021-01-06	2,793	2,830	2,784	2,820	236,600	2,820
2021-01-05	2,750	2,799	2,739	2,799	321,300	2,799
2021-01-04	2,782	2,785	2,731	2,748	282,300	2,748

分割・併合履歴： [2011-03-29]1株→400株