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
2022-10-061,7771,8101,7751,800280,5001,800
2022-10-051,7841,7971,7591,774276,0001,774
2022-10-041,7301,7631,7301,754289,9001,754
2022-10-031,7091,7191,6831,713225,6001,713
2022-09-301,7241,7441,7001,701180,2001,701
2022-09-291,7311,7431,7131,743240,0001,743
2022-09-281,6771,7031,6741,691269,9001,691
2022-09-271,6851,7131,6661,668266,4001,668
2022-09-261,7091,7131,6841,685397,2001,685
2022-09-221,7431,7431,7211,726308,8001,726
2022-09-211,7751,7751,7501,758263,4001,758
2022-09-201,8051,8061,7791,788246,9001,788
2022-09-161,8291,8331,8001,806389,1001,806
2022-09-151,8611,8671,8351,835121,8001,835
2022-09-141,8421,8591,8381,857252,2001,857
2022-09-131,8801,9001,8791,896182,4001,896
2022-09-121,9071,9101,8961,902135,2001,902
2022-09-091,8701,9041,8701,895211,8001,895
2022-09-081,8621,8851,8551,861179,3001,861
2022-09-071,8451,8541,8291,852138,1001,852
2022-09-061,8531,8771,8531,857181,0001,857
2022-09-051,8651,8661,8411,845261,0001,845
2022-09-021,9361,9391,8841,890229,7001,890
2022-09-011,9411,9481,9241,925226,2001,925
2022-08-311,9561,9701,9521,956142,7001,956
2022-08-301,9421,9721,9421,958637,8001,958
2022-08-291,9491,9571,9401,946287,2001,946
2022-08-262,0162,0242,0012,003181,5002,003
2022-08-251,9932,0261,9912,016279,1002,016
2022-08-241,9851,9881,9611,965224,8001,965
2022-08-232,0152,0171,9871,992230,2001,992
2022-08-222,0042,0301,9962,027135,0002,027
2022-08-192,0272,0392,0222,025137,8002,025
2022-08-182,0402,0462,0212,029118,0002,029
2022-08-172,0572,0742,0372,042219,0002,042
2022-08-162,0342,0592,0342,057127,0002,057
2022-08-152,0412,0582,0322,036143,4002,036
2022-08-122,0362,0722,0312,039214,5002,039
2022-08-102,0552,0602,0072,016207,4002,016
2022-08-092,0772,1052,0712,076160,1002,076
2022-08-082,0912,1152,0702,084240,9002,084
2022-08-052,0262,1102,0202,091457,7002,091
2022-08-042,1072,1302,0922,126310,0002,126
2022-08-032,1012,1162,0772,085354,5002,085
2022-08-022,1652,1702,1032,110312,7002,110
2022-08-012,1432,1932,1262,175288,7002,175
2022-07-292,1572,1732,1422,146331,3002,146
2022-07-282,1932,2082,1572,170320,2002,170
2022-07-272,1512,1902,1512,181184,2002,181
2022-07-262,1532,1752,1462,160278,9002,160
2022-07-252,2352,2592,1802,187577,7002,187
2022-07-222,1052,1652,0982,153347,3002,153
2022-07-212,0702,1022,0702,101221,9002,101
2022-07-202,0692,0802,0522,080216,7002,080
2022-07-192,0632,0732,0172,054254,0002,054
2022-07-152,0452,0702,0352,065235,9002,065
2022-07-141,9812,0471,9722,034280,4002,034
2022-07-131,9901,9991,9621,978191,9001,978
2022-07-122,0042,0041,9721,990218,6001,990
2022-07-112,0122,0151,9781,985174,3001,985
2022-07-082,0002,0081,9571,984245,9001,984
2022-07-071,9711,9911,9631,981224,5001,981
2022-07-061,9351,9581,9101,945178,8001,945
2022-07-051,9091,9251,9031,916211,6001,916
2022-07-041,9071,9281,8941,900165,7001,900
2022-07-011,9201,9371,8801,899196,9001,899
2022-06-301,9611,9621,9231,924206,4001,924
2022-06-291,9311,9511,9191,944223,0001,944
2022-06-281,9301,9551,9171,953182,1001,953
2022-06-271,9301,9481,9101,948208,1001,948
2022-06-241,9001,9351,8991,926214,4001,926
2022-06-231,8581,8931,8481,874167,4001,874
2022-06-221,8471,8601,8231,849197,4001,849
2022-06-211,8391,8451,8301,831187,6001,831
2022-06-201,8181,8391,7881,814226,2001,814
2022-06-171,8171,8181,7781,780568,6001,780
2022-06-161,8671,8691,8401,847163,9001,847
2022-06-151,8501,8541,8311,847148,7001,847
2022-06-141,8581,8621,8331,856298,5001,856
2022-06-131,8871,8891,8611,884205,8001,884
2022-06-101,8771,9181,8681,912214,3001,912
2022-06-091,9001,9161,8901,905185,2001,905
2022-06-081,8781,9091,8761,900335,6001,900
2022-06-071,8621,8671,8411,846258,9001,846
2022-06-061,8291,8761,8231,865319,0001,865
2022-06-031,8201,8411,8191,839242,7001,839
2022-06-021,8301,8361,7951,802323,8001,802
2022-06-011,8071,8581,7971,841291,5001,841
2022-05-311,8451,8671,8241,824270,1001,824
2022-05-301,7941,8301,7821,820516,5001,820
2022-05-271,7981,8031,7541,788309,6001,788
2022-05-261,7711,8131,7591,759388,8001,759
2022-05-251,8511,8591,7931,793482,7001,793
2022-05-241,9171,9201,8571,861433,2001,861
2022-05-231,9351,9561,9191,947223,7001,947
2022-05-201,8601,9251,8561,917301,1001,917
2022-05-191,8431,8701,8361,852232,4001,852
2022-05-181,9071,9171,8691,883548,2001,883
2022-05-171,9501,9581,8951,906401,4001,906
2022-05-162,0202,0201,9451,945295,9001,945
2022-05-132,0182,0211,9151,986800,8001,986
2022-05-122,1092,1092,0642,075282,5002,075
2022-05-112,1282,1402,1062,131208,5002,131
2022-05-102,0502,1282,0502,109262,6002,109
2022-05-092,0952,1212,0822,082175,3002,082
2022-05-062,1122,1332,0832,120217,3002,120
2022-05-022,0862,1242,0812,112209,5002,112
2022-04-282,0272,0962,0272,096279,0002,096
2022-04-272,0882,0892,0252,031594,2002,031
2022-04-262,1352,1352,1142,125206,3002,125
2022-04-252,1302,1332,1112,120227,8002,120
2022-04-222,1502,1572,1232,157212,6002,157
2022-04-212,1912,1982,1732,179261,1002,179
2022-04-202,2142,2262,2052,218157,6002,218
2022-04-192,1862,2102,1822,192253,5002,192
2022-04-182,2062,2122,1862,206181,7002,206
2022-04-152,2452,2542,2072,229334,9002,229
2022-04-142,2702,2782,2362,275166,3002,275
2022-04-132,2612,2752,2412,270225,9002,270
2022-04-122,2922,3012,2682,268230,0002,268
2022-04-112,3252,3362,2772,299177,7002,299
2022-04-082,2972,3272,2712,325286,4002,325
2022-04-072,2482,2712,2332,262155,0002,262
2022-04-062,2852,2902,2522,257190,3002,257
2022-04-052,3042,3082,2782,301142,0002,301
2022-04-042,2532,2822,2282,280157,7002,280
2022-04-012,2382,2622,2062,259219,9002,259
2022-03-312,2592,2802,2392,241229,1002,241
2022-03-302,2932,3052,2662,284194,2002,284
2022-03-292,3082,3142,2782,287298,7002,287
2022-03-282,3132,3142,2932,302100,8002,302
2022-03-252,3502,3522,3232,332174,5002,332
2022-03-242,2952,3172,2712,314171,6002,314
2022-03-232,2852,3172,2802,295255,8002,295
2022-03-222,2882,2952,2442,260377,4002,260
2022-03-182,2882,3112,2622,299285,4002,299
2022-03-172,2642,2962,2472,281255,3002,281
2022-03-162,2462,2532,2152,220205,1002,220
2022-03-152,2432,2592,2132,233226,7002,233
2022-03-142,2412,2912,2412,252208,6002,252
2022-03-112,2422,2562,2032,205163,6002,205
2022-03-102,2402,2842,2332,257270,6002,257
2022-03-092,1952,2052,1562,188265,1002,188
2022-03-082,1542,2282,1532,173269,6002,173
2022-03-072,1992,2042,1462,172313,7002,172
2022-03-042,3002,3032,2252,244393,9002,244
2022-03-032,3792,3832,3072,322357,5002,322
2022-03-022,3602,3602,3172,347217,7002,347
2022-03-012,4052,4192,3802,380166,0002,380
2022-02-282,3532,3912,3382,391265,0002,391
2022-02-252,3452,3792,3452,373178,2002,373
2022-02-242,3512,3772,3072,318295,5002,318
2022-02-222,4092,4322,3752,385213,4002,385
2022-02-212,3642,4382,3412,425203,5002,425
2022-02-182,3422,4252,3422,414248,2002,414
2022-02-172,4052,4082,3552,368229,1002,368
2022-02-162,3852,4182,3802,399377,3002,399
2022-02-152,3672,4002,3042,326506,1002,326
2022-02-142,4202,4572,3582,374908,7002,374
2022-02-102,3072,3212,2942,300339,2002,300
2022-02-092,2952,3002,2622,300271,0002,300
2022-02-082,2952,3072,2772,293224,9002,293
2022-02-072,3002,3172,2742,293234,1002,293
2022-02-042,3022,3132,2732,305252,6002,305
2022-02-032,3132,3422,3082,326262,3002,326
2022-02-022,2952,3592,2952,354248,5002,354
2022-02-012,3102,3332,2792,284266,6002,284
2022-01-312,2302,2852,2142,284335,8002,284
2022-01-282,2242,2582,2062,217305,6002,217
2022-01-272,3002,3002,2062,220303,0002,220
2022-01-262,2882,3172,2802,301178,3002,301
2022-01-252,3512,3522,2732,291386,5002,291
2022-01-242,3182,3472,2892,346441,3002,346
2022-01-212,3302,3642,3192,356342,0002,356
2022-01-202,3732,3962,3302,380328,8002,380
2022-01-192,4252,4502,3632,375439,6002,375
2022-01-182,5352,5422,4472,475343,8002,475
2022-01-172,5182,5422,4982,514226,1002,514
2022-01-142,5582,5632,4812,493558,7002,493
2022-01-132,5952,6012,5592,587231,8002,587
2022-01-122,6142,6352,6082,608248,9002,608
2022-01-112,5882,6192,5752,614256,8002,614
2022-01-072,5962,6092,5562,588317,3002,588
2022-01-062,6052,6282,5912,594291,5002,594
2022-01-052,6422,6472,6062,642257,6002,642
2022-01-042,6502,6602,6262,644227,5002,644

分割・併合履歴 : [2011-03-29]1株→400株