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
2023-03-20	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