4974 タカラバイオ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-06	1,777	1,810	1,775	1,800	280,500	1,800
2022-10-05	1,784	1,797	1,759	1,774	276,000	1,774
2022-10-04	1,730	1,763	1,730	1,754	289,900	1,754
2022-10-03	1,709	1,719	1,683	1,713	225,600	1,713
2022-09-30	1,724	1,744	1,700	1,701	180,200	1,701
2022-09-29	1,731	1,743	1,713	1,743	240,000	1,743
2022-09-28	1,677	1,703	1,674	1,691	269,900	1,691
2022-09-27	1,685	1,713	1,666	1,668	266,400	1,668
2022-09-26	1,709	1,713	1,684	1,685	397,200	1,685
2022-09-22	1,743	1,743	1,721	1,726	308,800	1,726
2022-09-21	1,775	1,775	1,750	1,758	263,400	1,758
2022-09-20	1,805	1,806	1,779	1,788	246,900	1,788
2022-09-16	1,829	1,833	1,800	1,806	389,100	1,806
2022-09-15	1,861	1,867	1,835	1,835	121,800	1,835
2022-09-14	1,842	1,859	1,838	1,857	252,200	1,857
2022-09-13	1,880	1,900	1,879	1,896	182,400	1,896
2022-09-12	1,907	1,910	1,896	1,902	135,200	1,902
2022-09-09	1,870	1,904	1,870	1,895	211,800	1,895
2022-09-08	1,862	1,885	1,855	1,861	179,300	1,861
2022-09-07	1,845	1,854	1,829	1,852	138,100	1,852
2022-09-06	1,853	1,877	1,853	1,857	181,000	1,857
2022-09-05	1,865	1,866	1,841	1,845	261,000	1,845
2022-09-02	1,936	1,939	1,884	1,890	229,700	1,890
2022-09-01	1,941	1,948	1,924	1,925	226,200	1,925
2022-08-31	1,956	1,970	1,952	1,956	142,700	1,956
2022-08-30	1,942	1,972	1,942	1,958	637,800	1,958
2022-08-29	1,949	1,957	1,940	1,946	287,200	1,946
2022-08-26	2,016	2,024	2,001	2,003	181,500	2,003
2022-08-25	1,993	2,026	1,991	2,016	279,100	2,016
2022-08-24	1,985	1,988	1,961	1,965	224,800	1,965
2022-08-23	2,015	2,017	1,987	1,992	230,200	1,992
2022-08-22	2,004	2,030	1,996	2,027	135,000	2,027
2022-08-19	2,027	2,039	2,022	2,025	137,800	2,025
2022-08-18	2,040	2,046	2,021	2,029	118,000	2,029
2022-08-17	2,057	2,074	2,037	2,042	219,000	2,042
2022-08-16	2,034	2,059	2,034	2,057	127,000	2,057
2022-08-15	2,041	2,058	2,032	2,036	143,400	2,036
2022-08-12	2,036	2,072	2,031	2,039	214,500	2,039
2022-08-10	2,055	2,060	2,007	2,016	207,400	2,016
2022-08-09	2,077	2,105	2,071	2,076	160,100	2,076
2022-08-08	2,091	2,115	2,070	2,084	240,900	2,084
2022-08-05	2,026	2,110	2,020	2,091	457,700	2,091
2022-08-04	2,107	2,130	2,092	2,126	310,000	2,126
2022-08-03	2,101	2,116	2,077	2,085	354,500	2,085
2022-08-02	2,165	2,170	2,103	2,110	312,700	2,110
2022-08-01	2,143	2,193	2,126	2,175	288,700	2,175
2022-07-29	2,157	2,173	2,142	2,146	331,300	2,146
2022-07-28	2,193	2,208	2,157	2,170	320,200	2,170
2022-07-27	2,151	2,190	2,151	2,181	184,200	2,181
2022-07-26	2,153	2,175	2,146	2,160	278,900	2,160
2022-07-25	2,235	2,259	2,180	2,187	577,700	2,187
2022-07-22	2,105	2,165	2,098	2,153	347,300	2,153
2022-07-21	2,070	2,102	2,070	2,101	221,900	2,101
2022-07-20	2,069	2,080	2,052	2,080	216,700	2,080
2022-07-19	2,063	2,073	2,017	2,054	254,000	2,054
2022-07-15	2,045	2,070	2,035	2,065	235,900	2,065
2022-07-14	1,981	2,047	1,972	2,034	280,400	2,034
2022-07-13	1,990	1,999	1,962	1,978	191,900	1,978
2022-07-12	2,004	2,004	1,972	1,990	218,600	1,990
2022-07-11	2,012	2,015	1,978	1,985	174,300	1,985
2022-07-08	2,000	2,008	1,957	1,984	245,900	1,984
2022-07-07	1,971	1,991	1,963	1,981	224,500	1,981
2022-07-06	1,935	1,958	1,910	1,945	178,800	1,945
2022-07-05	1,909	1,925	1,903	1,916	211,600	1,916
2022-07-04	1,907	1,928	1,894	1,900	165,700	1,900
2022-07-01	1,920	1,937	1,880	1,899	196,900	1,899
2022-06-30	1,961	1,962	1,923	1,924	206,400	1,924
2022-06-29	1,931	1,951	1,919	1,944	223,000	1,944
2022-06-28	1,930	1,955	1,917	1,953	182,100	1,953
2022-06-27	1,930	1,948	1,910	1,948	208,100	1,948
2022-06-24	1,900	1,935	1,899	1,926	214,400	1,926
2022-06-23	1,858	1,893	1,848	1,874	167,400	1,874
2022-06-22	1,847	1,860	1,823	1,849	197,400	1,849
2022-06-21	1,839	1,845	1,830	1,831	187,600	1,831
2022-06-20	1,818	1,839	1,788	1,814	226,200	1,814
2022-06-17	1,817	1,818	1,778	1,780	568,600	1,780
2022-06-16	1,867	1,869	1,840	1,847	163,900	1,847
2022-06-15	1,850	1,854	1,831	1,847	148,700	1,847
2022-06-14	1,858	1,862	1,833	1,856	298,500	1,856
2022-06-13	1,887	1,889	1,861	1,884	205,800	1,884
2022-06-10	1,877	1,918	1,868	1,912	214,300	1,912
2022-06-09	1,900	1,916	1,890	1,905	185,200	1,905
2022-06-08	1,878	1,909	1,876	1,900	335,600	1,900
2022-06-07	1,862	1,867	1,841	1,846	258,900	1,846
2022-06-06	1,829	1,876	1,823	1,865	319,000	1,865
2022-06-03	1,820	1,841	1,819	1,839	242,700	1,839
2022-06-02	1,830	1,836	1,795	1,802	323,800	1,802
2022-06-01	1,807	1,858	1,797	1,841	291,500	1,841
2022-05-31	1,845	1,867	1,824	1,824	270,100	1,824
2022-05-30	1,794	1,830	1,782	1,820	516,500	1,820
2022-05-27	1,798	1,803	1,754	1,788	309,600	1,788
2022-05-26	1,771	1,813	1,759	1,759	388,800	1,759
2022-05-25	1,851	1,859	1,793	1,793	482,700	1,793
2022-05-24	1,917	1,920	1,857	1,861	433,200	1,861
2022-05-23	1,935	1,956	1,919	1,947	223,700	1,947
2022-05-20	1,860	1,925	1,856	1,917	301,100	1,917
2022-05-19	1,843	1,870	1,836	1,852	232,400	1,852
2022-05-18	1,907	1,917	1,869	1,883	548,200	1,883
2022-05-17	1,950	1,958	1,895	1,906	401,400	1,906
2022-05-16	2,020	2,020	1,945	1,945	295,900	1,945
2022-05-13	2,018	2,021	1,915	1,986	800,800	1,986
2022-05-12	2,109	2,109	2,064	2,075	282,500	2,075
2022-05-11	2,128	2,140	2,106	2,131	208,500	2,131
2022-05-10	2,050	2,128	2,050	2,109	262,600	2,109
2022-05-09	2,095	2,121	2,082	2,082	175,300	2,082
2022-05-06	2,112	2,133	2,083	2,120	217,300	2,120
2022-05-02	2,086	2,124	2,081	2,112	209,500	2,112
2022-04-28	2,027	2,096	2,027	2,096	279,000	2,096
2022-04-27	2,088	2,089	2,025	2,031	594,200	2,031
2022-04-26	2,135	2,135	2,114	2,125	206,300	2,125
2022-04-25	2,130	2,133	2,111	2,120	227,800	2,120
2022-04-22	2,150	2,157	2,123	2,157	212,600	2,157
2022-04-21	2,191	2,198	2,173	2,179	261,100	2,179
2022-04-20	2,214	2,226	2,205	2,218	157,600	2,218
2022-04-19	2,186	2,210	2,182	2,192	253,500	2,192
2022-04-18	2,206	2,212	2,186	2,206	181,700	2,206
2022-04-15	2,245	2,254	2,207	2,229	334,900	2,229
2022-04-14	2,270	2,278	2,236	2,275	166,300	2,275
2022-04-13	2,261	2,275	2,241	2,270	225,900	2,270
2022-04-12	2,292	2,301	2,268	2,268	230,000	2,268
2022-04-11	2,325	2,336	2,277	2,299	177,700	2,299
2022-04-08	2,297	2,327	2,271	2,325	286,400	2,325
2022-04-07	2,248	2,271	2,233	2,262	155,000	2,262
2022-04-06	2,285	2,290	2,252	2,257	190,300	2,257
2022-04-05	2,304	2,308	2,278	2,301	142,000	2,301
2022-04-04	2,253	2,282	2,228	2,280	157,700	2,280
2022-04-01	2,238	2,262	2,206	2,259	219,900	2,259
2022-03-31	2,259	2,280	2,239	2,241	229,100	2,241
2022-03-30	2,293	2,305	2,266	2,284	194,200	2,284
2022-03-29	2,308	2,314	2,278	2,287	298,700	2,287
2022-03-28	2,313	2,314	2,293	2,302	100,800	2,302
2022-03-25	2,350	2,352	2,323	2,332	174,500	2,332
2022-03-24	2,295	2,317	2,271	2,314	171,600	2,314
2022-03-23	2,285	2,317	2,280	2,295	255,800	2,295
2022-03-22	2,288	2,295	2,244	2,260	377,400	2,260
2022-03-18	2,288	2,311	2,262	2,299	285,400	2,299
2022-03-17	2,264	2,296	2,247	2,281	255,300	2,281
2022-03-16	2,246	2,253	2,215	2,220	205,100	2,220
2022-03-15	2,243	2,259	2,213	2,233	226,700	2,233
2022-03-14	2,241	2,291	2,241	2,252	208,600	2,252
2022-03-11	2,242	2,256	2,203	2,205	163,600	2,205
2022-03-10	2,240	2,284	2,233	2,257	270,600	2,257
2022-03-09	2,195	2,205	2,156	2,188	265,100	2,188
2022-03-08	2,154	2,228	2,153	2,173	269,600	2,173
2022-03-07	2,199	2,204	2,146	2,172	313,700	2,172
2022-03-04	2,300	2,303	2,225	2,244	393,900	2,244
2022-03-03	2,379	2,383	2,307	2,322	357,500	2,322
2022-03-02	2,360	2,360	2,317	2,347	217,700	2,347
2022-03-01	2,405	2,419	2,380	2,380	166,000	2,380
2022-02-28	2,353	2,391	2,338	2,391	265,000	2,391
2022-02-25	2,345	2,379	2,345	2,373	178,200	2,373
2022-02-24	2,351	2,377	2,307	2,318	295,500	2,318
2022-02-22	2,409	2,432	2,375	2,385	213,400	2,385
2022-02-21	2,364	2,438	2,341	2,425	203,500	2,425
2022-02-18	2,342	2,425	2,342	2,414	248,200	2,414
2022-02-17	2,405	2,408	2,355	2,368	229,100	2,368
2022-02-16	2,385	2,418	2,380	2,399	377,300	2,399
2022-02-15	2,367	2,400	2,304	2,326	506,100	2,326
2022-02-14	2,420	2,457	2,358	2,374	908,700	2,374
2022-02-10	2,307	2,321	2,294	2,300	339,200	2,300
2022-02-09	2,295	2,300	2,262	2,300	271,000	2,300
2022-02-08	2,295	2,307	2,277	2,293	224,900	2,293
2022-02-07	2,300	2,317	2,274	2,293	234,100	2,293
2022-02-04	2,302	2,313	2,273	2,305	252,600	2,305
2022-02-03	2,313	2,342	2,308	2,326	262,300	2,326
2022-02-02	2,295	2,359	2,295	2,354	248,500	2,354
2022-02-01	2,310	2,333	2,279	2,284	266,600	2,284
2022-01-31	2,230	2,285	2,214	2,284	335,800	2,284
2022-01-28	2,224	2,258	2,206	2,217	305,600	2,217
2022-01-27	2,300	2,300	2,206	2,220	303,000	2,220
2022-01-26	2,288	2,317	2,280	2,301	178,300	2,301
2022-01-25	2,351	2,352	2,273	2,291	386,500	2,291
2022-01-24	2,318	2,347	2,289	2,346	441,300	2,346
2022-01-21	2,330	2,364	2,319	2,356	342,000	2,356
2022-01-20	2,373	2,396	2,330	2,380	328,800	2,380
2022-01-19	2,425	2,450	2,363	2,375	439,600	2,375
2022-01-18	2,535	2,542	2,447	2,475	343,800	2,475
2022-01-17	2,518	2,542	2,498	2,514	226,100	2,514
2022-01-14	2,558	2,563	2,481	2,493	558,700	2,493
2022-01-13	2,595	2,601	2,559	2,587	231,800	2,587
2022-01-12	2,614	2,635	2,608	2,608	248,900	2,608
2022-01-11	2,588	2,619	2,575	2,614	256,800	2,614
2022-01-07	2,596	2,609	2,556	2,588	317,300	2,588
2022-01-06	2,605	2,628	2,591	2,594	291,500	2,594
2022-01-05	2,642	2,647	2,606	2,642	257,600	2,642
2022-01-04	2,650	2,660	2,626	2,644	227,500	2,644

分割・併合履歴： [2011-03-29]1株→400株