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