4974 タカラバイオ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	2,979	3,020	2,970	3,020	564,700	3,020
2020-12-02	2,960	3,005	2,937	2,979	411,900	2,979
2020-12-01	2,988	3,005	2,968	2,983	438,300	2,983
2020-11-30	2,966	2,985	2,956	2,973	451,400	2,973
2020-11-27	2,946	2,979	2,937	2,959	331,700	2,959
2020-11-26	2,958	2,958	2,925	2,949	330,800	2,949
2020-11-25	2,969	2,971	2,920	2,920	325,700	2,920
2020-11-24	2,969	3,005	2,955	2,965	361,900	2,965
2020-11-20	2,909	2,944	2,899	2,937	211,900	2,937
2020-11-19	2,905	2,919	2,887	2,916	336,700	2,916
2020-11-18	2,946	2,960	2,919	2,933	284,900	2,933
2020-11-17	3,000	3,010	2,940	2,951	421,000	2,951
2020-11-16	3,000	3,015	2,971	2,997	484,700	2,997
2020-11-13	2,965	2,979	2,942	2,974	354,100	2,974
2020-11-12	2,999	3,010	2,944	2,945	526,700	2,945
2020-11-11	2,979	3,010	2,961	2,981	990,400	2,981
2020-11-10	2,983	2,986	2,924	2,929	491,400	2,929
2020-11-09	2,953	2,973	2,941	2,972	378,000	2,972
2020-11-06	2,930	2,957	2,913	2,913	339,600	2,913
2020-11-05	2,866	2,940	2,860	2,935	512,900	2,935
2020-11-04	2,828	2,845	2,810	2,833	401,100	2,833
2020-11-02	2,834	2,862	2,813	2,837	230,700	2,837
2020-10-30	2,931	2,940	2,844	2,844	302,500	2,844
2020-10-29	2,893	2,952	2,893	2,930	324,500	2,930
2020-10-28	2,863	2,924	2,858	2,918	348,500	2,918
2020-10-27	2,851	2,894	2,837	2,880	311,800	2,880
2020-10-26	2,892	2,920	2,883	2,891	283,100	2,891
2020-10-23	2,881	2,893	2,841	2,880	361,600	2,880
2020-10-22	2,898	2,952	2,877	2,891	547,900	2,891
2020-10-21	2,915	3,000	2,913	2,915	1,777,000	2,915
2020-10-20	2,818	2,828	2,764	2,765	295,800	2,765
2020-10-19	2,805	2,831	2,779	2,818	286,200	2,818
2020-10-16	2,813	2,845	2,803	2,808	289,400	2,808
2020-10-15	2,943	2,956	2,823	2,825	966,500	2,825
2020-10-14	2,992	3,040	2,980	2,985	684,300	2,985
2020-10-13	2,959	2,984	2,947	2,980	432,500	2,980
2020-10-12	2,895	2,960	2,895	2,948	624,500	2,948
2020-10-09	2,878	2,884	2,838	2,873	370,400	2,873
2020-10-08	2,875	2,929	2,859	2,901	593,200	2,901
2020-10-07	2,881	2,881	2,827	2,834	439,700	2,834
2020-10-06	2,850	2,923	2,844	2,905	529,400	2,905
2020-10-05	2,843	2,858	2,822	2,833	330,300	2,833
2020-10-02	2,890	2,902	2,795	2,807	454,500	2,807
2020-09-30	2,896	2,912	2,856	2,856	337,300	2,856
2020-09-29	2,882	2,912	2,856	2,898	371,100	2,898
2020-09-28	2,871	2,904	2,868	2,904	340,500	2,904
2020-09-25	2,896	2,922	2,862	2,868	371,900	2,868
2020-09-24	2,926	2,929	2,865	2,866	322,200	2,866
2020-09-23	2,936	2,943	2,897	2,940	356,800	2,940
2020-09-18	2,910	2,937	2,904	2,935	533,100	2,935
2020-09-17	2,845	2,901	2,834	2,900	443,300	2,900
2020-09-16	2,833	2,873	2,833	2,864	379,700	2,864
2020-09-15	2,849	2,866	2,815	2,823	320,600	2,823
2020-09-14	2,870	2,870	2,824	2,848	414,700	2,848
2020-09-11	2,813	2,833	2,761	2,833	493,800	2,833
2020-09-10	2,815	2,827	2,769	2,773	364,300	2,773
2020-09-09	2,784	2,820	2,765	2,796	590,200	2,796
2020-09-08	2,769	2,793	2,671	2,793	951,100	2,793
2020-09-07	2,792	2,824	2,776	2,796	323,300	2,796
2020-09-04	2,805	2,825	2,787	2,813	465,300	2,813
2020-09-03	2,883	2,895	2,855	2,855	404,300	2,855
2020-09-02	2,871	2,883	2,850	2,880	328,200	2,880
2020-09-01	2,861	2,885	2,850	2,876	294,900	2,876
2020-08-31	2,834	2,884	2,822	2,861	404,600	2,861
2020-08-28	2,852	2,891	2,792	2,823	823,200	2,823
2020-08-27	2,907	2,914	2,871	2,871	479,100	2,871
2020-08-26	2,921	2,942	2,905	2,928	371,900	2,928
2020-08-25	2,969	2,972	2,906	2,915	500,100	2,915
2020-08-24	2,932	2,960	2,896	2,960	555,100	2,960
2020-08-21	2,990	2,990	2,945	2,948	477,000	2,948
2020-08-20	3,010	3,015	2,970	2,979	637,600	2,979
2020-08-19	3,085	3,110	3,020	3,030	409,500	3,030
2020-08-18	3,035	3,115	2,997	3,105	750,100	3,105
2020-08-17	3,100	3,105	2,996	2,997	527,900	2,997
2020-08-14	3,025	3,125	3,025	3,090	711,600	3,090
2020-08-13	2,988	3,035	2,975	3,020	500,600	3,020
2020-08-12	3,000	3,020	2,977	3,000	424,800	3,000
2020-08-11	2,998	3,030	2,957	3,010	787,700	3,010
2020-08-07	2,910	2,959	2,910	2,952	465,900	2,952
2020-08-06	2,965	2,965	2,893	2,924	787,100	2,924
2020-08-05	3,025	3,065	2,944	2,962	1,896,200	2,962
2020-08-04	2,958	2,969	2,879	2,893	647,700	2,893
2020-08-03	2,810	2,905	2,785	2,903	632,500	2,903
2020-07-31	2,810	2,867	2,805	2,808	737,000	2,808
2020-07-30	2,840	2,863	2,802	2,852	585,300	2,852
2020-07-29	2,915	2,954	2,820	2,864	725,600	2,864
2020-07-28	2,906	2,951	2,906	2,919	566,500	2,919
2020-07-27	2,940	2,975	2,905	2,914	808,500	2,914
2020-07-22	3,000	3,005	2,937	2,978	849,000	2,978
2020-07-21	2,985	3,020	2,975	3,020	663,000	3,020
2020-07-20	2,979	3,005	2,938	2,980	623,000	2,980
2020-07-17	2,977	2,988	2,933	2,963	841,800	2,963
2020-07-16	3,050	3,065	2,969	2,980	856,200	2,980
2020-07-15	2,991	3,040	2,961	3,035	638,900	3,035
2020-07-14	3,000	3,065	2,966	2,973	780,000	2,973
2020-07-13	3,005	3,015	2,946	3,000	676,400	3,000
2020-07-10	2,989	3,070	2,981	3,010	861,100	3,010
2020-07-09	3,050	3,055	2,927	2,989	1,644,000	2,989
2020-07-08	3,015	3,075	3,000	3,055	835,700	3,055
2020-07-07	2,955	3,020	2,955	3,000	666,300	3,000
2020-07-06	2,997	3,035	2,936	2,971	1,045,000	2,971
2020-07-03	2,947	3,025	2,930	3,015	779,700	3,015
2020-07-02	2,941	2,996	2,900	2,954	1,706,600	2,954
2020-07-01	3,095	3,100	2,965	2,980	956,000	2,980
2020-06-30	3,110	3,115	2,942	3,055	1,416,700	3,055
2020-06-29	3,140	3,165	3,075	3,090	715,500	3,090
2020-06-26	3,160	3,160	3,080	3,140	936,700	3,140
2020-06-25	3,165	3,215	3,125	3,135	621,100	3,135
2020-06-24	3,140	3,205	3,120	3,165	787,600	3,165
2020-06-23	3,215	3,235	3,130	3,175	1,540,100	3,175
2020-06-22	3,235	3,280	3,215	3,255	663,700	3,255
2020-06-19	3,280	3,290	3,225	3,230	1,241,700	3,230
2020-06-18	3,315	3,330	3,240	3,280	1,152,400	3,280
2020-06-17	3,295	3,335	3,235	3,275	1,517,600	3,275
2020-06-16	3,200	3,295	3,180	3,225	2,109,900	3,225
2020-06-15	3,260	3,305	3,085	3,090	2,353,900	3,090
2020-06-12	3,100	3,375	3,070	3,270	4,561,900	3,270
2020-06-11	3,365	3,535	3,240	3,260	10,003,200	3,260
2020-06-10	3,300	3,385	3,185	3,385	9,800,400	3,385
2020-06-09	2,850	2,922	2,836	2,882	1,205,900	2,882
2020-06-08	2,925	2,925	2,842	2,860	1,472,300	2,860
2020-06-05	2,879	2,926	2,857	2,925	1,344,700	2,925
2020-06-04	2,986	2,988	2,873	2,896	2,005,300	2,896
2020-06-03	2,993	3,030	2,938	2,986	2,817,500	2,986
2020-06-02	2,970	3,150	2,888	3,010	5,611,200	3,010
2020-06-01	2,879	2,911	2,834	2,895	1,671,600	2,895
2020-05-29	2,816	2,884	2,803	2,874	2,232,300	2,874
2020-05-28	2,839	2,882	2,770	2,820	3,369,800	2,820
2020-05-27	2,798	2,949	2,741	2,873	6,364,000	2,873
2020-05-26	2,679	2,784	2,647	2,698	2,825,500	2,698
2020-05-25	2,646	2,674	2,621	2,643	1,144,200	2,643
2020-05-22	2,650	2,654	2,595	2,627	1,541,000	2,627
2020-05-21	2,676	2,676	2,615	2,663	1,438,000	2,663
2020-05-20	2,646	2,646	2,568	2,642	1,516,400	2,642
2020-05-19	2,708	2,740	2,622	2,661	3,302,300	2,661
2020-05-18	2,580	2,758	2,535	2,693	8,677,600	2,693
2020-05-15	2,401	2,420	2,254	2,380	1,928,600	2,380
2020-05-14	2,492	2,532	2,471	2,471	758,700	2,471
2020-05-13	2,477	2,521	2,452	2,509	732,400	2,509
2020-05-12	2,572	2,610	2,498	2,511	1,607,600	2,511
2020-05-11	2,478	2,514	2,410	2,494	2,026,000	2,494
2020-05-08	2,700	2,703	2,433	2,469	5,143,300	2,469
2020-05-07	2,598	2,766	2,558	2,740	5,326,200	2,740
2020-05-01	2,564	2,624	2,494	2,521	4,859,300	2,521
2020-04-30	2,479	2,482	2,408	2,417	1,219,900	2,417
2020-04-28	2,414	2,447	2,383	2,436	768,700	2,436
2020-04-27	2,450	2,486	2,430	2,441	782,500	2,441
2020-04-24	2,415	2,494	2,391	2,465	1,504,400	2,465
2020-04-23	2,471	2,482	2,386	2,430	1,560,200	2,430
2020-04-22	2,499	2,526	2,440	2,450	2,353,800	2,450
2020-04-21	2,438	2,586	2,400	2,526	8,298,000	2,526
2020-04-20	2,300	2,314	2,271	2,288	385,900	2,288
2020-04-17	2,360	2,362	2,281	2,282	719,000	2,282
2020-04-16	2,318	2,337	2,304	2,335	579,200	2,335
2020-04-15	2,300	2,337	2,278	2,321	1,047,200	2,321
2020-04-14	2,223	2,386	2,220	2,316	2,414,800	2,316
2020-04-13	2,152	2,171	2,127	2,160	455,700	2,160
2020-04-10	2,100	2,151	2,071	2,150	534,600	2,150
2020-04-09	2,146	2,153	2,070	2,112	646,000	2,112
2020-04-08	2,170	2,194	2,133	2,140	590,500	2,140
2020-04-07	2,200	2,205	2,124	2,176	495,900	2,176
2020-04-06	2,158	2,161	2,105	2,154	639,700	2,154
2020-04-03	2,229	2,260	2,103	2,126	771,500	2,126
2020-04-02	2,159	2,221	2,153	2,185	733,700	2,185
2020-04-01	2,212	2,275	2,153	2,171	1,013,700	2,171
2020-03-31	2,281	2,338	2,210	2,231	1,259,400	2,231
2020-03-30	2,130	2,258	2,127	2,258	1,175,800	2,258
2020-03-27	2,170	2,249	2,152	2,191	1,450,800	2,191
2020-03-26	2,013	2,158	2,008	2,139	1,187,200	2,139
2020-03-25	2,070	2,117	1,981	2,069	1,667,600	2,069
2020-03-24	1,970	2,038	1,925	2,002	1,406,800	2,002
2020-03-23	1,936	1,976	1,817	1,899	1,469,600	1,899
2020-03-19	1,931	2,043	1,905	1,976	1,966,700	1,976
2020-03-18	1,833	1,950	1,817	1,873	2,184,600	1,873
2020-03-17	1,570	1,787	1,552	1,777	2,460,800	1,777
2020-03-16	1,655	1,755	1,575	1,620	2,187,200	1,620
2020-03-13	1,541	1,629	1,481	1,575	1,771,500	1,575
2020-03-12	1,701	1,831	1,684	1,701	2,174,200	1,701
2020-03-11	1,850	1,894	1,735	1,741	1,353,700	1,741
2020-03-10	1,736	1,882	1,650	1,870	2,252,000	1,870
2020-03-09	2,011	2,030	1,826	1,848	2,800,200	1,848
2020-03-06	2,187	2,262	2,101	2,119	10,911,200	2,119
2020-03-05	1,988	2,202	1,958	2,137	6,070,800	2,137
2020-03-04	1,900	1,972	1,880	1,948	605,500	1,948
2020-03-03	2,020	2,027	1,934	1,934	858,200	1,934
2020-03-02	1,887	1,988	1,864	1,951	981,600	1,951
2020-02-28	1,951	1,962	1,850	1,868	1,473,100	1,868
2020-02-27	2,125	2,143	2,020	2,034	1,026,200	2,034
2020-02-26	2,175	2,206	2,105	2,123	869,800	2,123
2020-02-25	2,130	2,226	2,120	2,184	1,008,600	2,184
2020-02-21	2,297	2,297	2,254	2,278	564,700	2,278
2020-02-20	2,300	2,304	2,238	2,249	1,012,900	2,249
2020-02-19	2,327	2,349	2,292	2,310	901,500	2,310
2020-02-18	2,409	2,411	2,312	2,342	1,142,000	2,342
2020-02-17	2,428	2,453	2,381	2,404	2,040,600	2,404
2020-02-14	2,444	2,444	2,330	2,361	1,484,500	2,361
2020-02-13	2,344	2,475	2,312	2,432	3,029,800	2,432
2020-02-12	2,393	2,399	2,302	2,371	1,686,300	2,371
2020-02-10	2,509	2,520	2,334	2,356	4,267,800	2,356
2020-02-07	2,474	2,490	2,331	2,417	7,576,100	2,417
2020-02-06	2,159	2,190	2,148	2,175	427,800	2,175
2020-02-05	2,120	2,137	2,111	2,132	318,600	2,132
2020-02-04	2,047	2,105	2,034	2,100	309,600	2,100
2020-02-03	2,000	2,071	1,992	2,049	380,800	2,049
2020-01-31	2,055	2,074	2,044	2,062	306,300	2,062
2020-01-30	2,126	2,132	2,039	2,054	421,600	2,054
2020-01-29	2,212	2,214	2,133	2,142	481,600	2,142
2020-01-28	2,100	2,227	2,083	2,211	1,133,100	2,211
2020-01-27	2,095	2,111	2,072	2,095	284,700	2,095
2020-01-24	2,123	2,145	2,115	2,136	318,500	2,136
2020-01-23	2,122	2,123	2,098	2,111	225,900	2,111
2020-01-22	2,120	2,148	2,113	2,121	313,000	2,121
2020-01-21	2,119	2,124	2,104	2,111	233,600	2,111
2020-01-20	2,110	2,139	2,103	2,137	202,500	2,137
2020-01-17	2,143	2,147	2,100	2,111	274,700	2,111
2020-01-16	2,117	2,137	2,087	2,091	205,700	2,091
2020-01-15	2,146	2,148	2,114	2,117	235,100	2,117
2020-01-14	2,125	2,150	2,120	2,145	426,300	2,145
2020-01-10	2,075	2,119	2,075	2,109	393,700	2,109
2020-01-09	2,045	2,073	2,035	2,070	389,400	2,070
2020-01-08	2,008	2,020	1,968	2,004	442,500	2,004
2020-01-07	1,999	2,047	1,994	2,043	505,500	2,043
2020-01-06	2,015	2,015	1,962	1,967	777,500	1,967

分割・併合履歴： [2011-03-29]1株→400株