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
2022-05-25	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