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
2021-07-302,7762,7782,7262,733255,3002,733
2021-07-292,7912,8102,7772,782101,7002,782
2021-07-282,8002,8102,7712,786178,2002,786
2021-07-272,8292,8332,8022,818141,3002,818
2021-07-262,8782,8832,8122,824132,9002,824
2021-07-212,8302,8592,8182,831153,1002,831
2021-07-202,7862,8002,7682,791250,3002,791
2021-07-192,8202,8212,7962,805130,6002,805
2021-07-162,8302,8372,8112,821137,1002,821
2021-07-152,9162,9172,8372,847150,2002,847
2021-07-142,9002,9202,8892,909137,3002,909
2021-07-132,9172,9292,8862,889117,0002,889
2021-07-122,8632,9132,8592,913275,5002,913
2021-07-092,7902,8252,7622,817294,5002,817
2021-07-082,8692,8772,8182,818226,2002,818
2021-07-072,8592,8942,8532,871223,2002,871
2021-07-062,9332,9332,9002,909123,2002,909
2021-07-052,9722,9742,9342,935127,5002,935
2021-07-023,0003,0052,9762,985165,5002,985
2021-07-012,9803,0052,9732,990245,7002,990
2021-06-302,9932,9982,9522,965196,1002,965
2021-06-292,9602,9802,9372,960180,2002,960
2021-06-282,9992,9992,9632,967197,2002,967
2021-06-252,9783,0002,9663,000200,0003,000
2021-06-242,9513,0052,9482,980221,2002,980
2021-06-232,9302,9542,9292,946124,9002,946
2021-06-222,9032,9242,8932,918159,8002,918
2021-06-212,9072,9132,8652,883194,1002,883
2021-06-182,9963,0152,9512,955398,3002,955
2021-06-172,9572,9752,9422,958204,2002,958
2021-06-162,9522,9782,9412,957148,7002,957
2021-06-152,9602,9932,9512,979188,6002,979
2021-06-142,9702,9792,9332,971173,8002,971
2021-06-112,9072,9832,9052,970498,9002,970
2021-06-102,8602,9062,8402,880259,5002,880
2021-06-092,8252,8642,8082,833230,9002,833
2021-06-082,8352,8482,8222,835239,5002,835
2021-06-072,8512,8632,8152,817154,7002,817
2021-06-042,8632,8642,8332,844117,8002,844
2021-06-032,8522,8772,8402,865268,1002,865
2021-06-022,8922,9042,8452,852421,3002,852
2021-06-012,9602,9752,8882,902356,5002,902
2021-05-312,9863,0252,9752,987257,2002,987
2021-05-282,9903,0152,9822,987315,3002,987
2021-05-272,9522,9882,9402,982344,8002,982
2021-05-262,9652,9992,9582,973251,6002,973
2021-05-252,9652,9922,9582,982210,4002,982
2021-05-242,9412,9592,9142,951205,8002,951
2021-05-212,9752,9922,9372,950199,6002,950
2021-05-202,9772,9972,9622,974188,8002,974
2021-05-192,9262,9942,9172,977282,0002,977
2021-05-182,9162,9392,8862,929231,6002,929
2021-05-172,9282,9462,8932,919269,3002,919
2021-05-142,7882,9362,7862,936863,6002,936
2021-05-132,7592,7652,7162,722371,3002,722
2021-05-122,8352,8602,7592,779345,4002,779
2021-05-112,8382,8452,7892,791234,4002,791
2021-05-102,7802,8452,7762,836188,2002,836
2021-05-072,7832,8012,7722,774174,0002,774
2021-05-062,8002,8102,7762,784245,2002,784
2021-04-302,7482,7972,7302,794306,2002,794
2021-04-282,7902,8052,7552,762320,2002,762
2021-04-272,8202,8222,7872,787191,3002,787
2021-04-262,8292,8332,7962,827137,6002,827
2021-04-232,8412,8602,8332,840102,1002,840
2021-04-222,8502,8792,8282,854174,4002,854
2021-04-212,8282,8362,7902,800239,1002,800
2021-04-202,8812,8922,8542,855189,9002,855
2021-04-192,9252,9372,9022,915272,7002,915
2021-04-162,8782,8902,8722,885142,9002,885
2021-04-152,8502,8942,8492,891144,8002,891
2021-04-142,8822,8892,8522,859130,9002,859
2021-04-132,8652,8922,8452,869159,8002,869
2021-04-122,8932,8992,8712,872135,8002,872
2021-04-092,8992,9202,8912,891143,7002,891
2021-04-082,9162,9162,8792,890210,6002,890
2021-04-072,9082,9372,9042,932136,1002,932
2021-04-063,0003,0252,9152,915317,8002,915
2021-04-052,9922,9922,9662,971145,6002,971
2021-04-023,0003,0052,9752,987178,0002,987
2021-04-012,9783,0102,9773,000182,7003,000
2021-03-312,9733,0052,9572,968216,7002,968
2021-03-303,0053,0102,9712,997220,9002,997
2021-03-293,0403,0402,9783,015267,1003,015
2021-03-262,9803,0252,9763,005192,0003,005
2021-03-252,9392,9662,9252,950267,1002,950
2021-03-242,9852,9852,9282,940308,0002,940
2021-03-233,0453,0753,0203,025212,1003,025
2021-03-223,0603,0703,0103,035299,3003,035
2021-03-192,9953,0652,9853,060388,0003,060
2021-03-183,0003,0202,9833,020376,1003,020
2021-03-172,9812,9882,9402,988254,1002,988
2021-03-162,9782,9872,9562,982212,2002,982
2021-03-152,9582,9822,9412,975218,6002,975
2021-03-122,9772,9792,9212,941290,0002,941
2021-03-112,9132,9602,8922,960384,5002,960
2021-03-102,9002,9782,8872,905604,4002,905
2021-03-092,7752,8602,7402,853602,7002,853
2021-03-082,7882,8172,7602,772411,5002,772
2021-03-052,7262,7502,6812,738496,0002,738
2021-03-042,8002,8002,7262,771470,3002,771
2021-03-032,8452,8632,8312,842244,6002,842
2021-03-022,9322,9362,8452,861402,9002,861
2021-03-012,9212,9432,8992,925218,7002,925
2021-02-262,9222,9562,8972,897388,7002,897
2021-02-252,9712,9942,9692,969273,7002,969
2021-02-243,0453,0502,9612,961632,2002,961
2021-02-223,1503,1903,0803,085481,2003,085
2021-02-193,2553,2853,1353,145435,2003,145
2021-02-183,2253,2903,2103,260324,8003,260
2021-02-173,2653,2803,2303,240329,2003,240
2021-02-163,2953,3003,2703,295347,3003,295
2021-02-153,3153,3403,2603,300485,1003,300
2021-02-123,2753,3303,1953,3301,827,4003,330
2021-02-103,1003,1703,0803,155464,0003,155
2021-02-093,1203,1253,0653,095243,5003,095
2021-02-083,1153,1303,0853,115276,5003,115
2021-02-053,0803,1503,0803,095532,2003,095
2021-02-043,0703,1003,0303,080429,8003,080
2021-02-033,0403,0852,9713,080707,8003,080
2021-02-023,0803,1303,0253,0451,563,9003,045
2021-02-012,8882,9272,8762,914270,5002,914
2021-01-292,8642,9302,8552,902549,9002,902
2021-01-282,8492,8852,8402,865305,9002,865
2021-01-272,8602,8882,8552,883225,1002,883
2021-01-262,8732,8782,8562,856195,0002,856
2021-01-252,8502,8772,8482,877335,9002,877
2021-01-222,8132,8502,8052,835189,9002,835
2021-01-212,8152,8362,8042,836304,5002,836
2021-01-202,8102,8162,7812,808216,9002,808
2021-01-192,7852,8092,7632,809308,8002,809
2021-01-182,7892,8022,7782,782193,8002,782
2021-01-152,7862,8132,7812,808305,5002,808
2021-01-142,8252,8292,7882,795424,6002,795
2021-01-132,8422,8512,8272,835254,4002,835
2021-01-122,8792,8952,8472,856284,4002,856
2021-01-082,8272,8592,8192,859348,6002,859
2021-01-072,8392,8472,8002,810337,9002,810
2021-01-062,7932,8302,7842,820236,6002,820
2021-01-052,7502,7992,7392,799321,3002,799
2021-01-042,7822,7852,7312,748282,3002,748

分割・併合履歴 : [2011-03-29]1株→400株