4974 タカラバイオ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,9793,0202,9703,020564,7003,020
2020-12-022,9603,0052,9372,979411,9002,979
2020-12-012,9883,0052,9682,983438,3002,983
2020-11-302,9662,9852,9562,973451,4002,973
2020-11-272,9462,9792,9372,959331,7002,959
2020-11-262,9582,9582,9252,949330,8002,949
2020-11-252,9692,9712,9202,920325,7002,920
2020-11-242,9693,0052,9552,965361,9002,965
2020-11-202,9092,9442,8992,937211,9002,937
2020-11-192,9052,9192,8872,916336,7002,916
2020-11-182,9462,9602,9192,933284,9002,933
2020-11-173,0003,0102,9402,951421,0002,951
2020-11-163,0003,0152,9712,997484,7002,997
2020-11-132,9652,9792,9422,974354,1002,974
2020-11-122,9993,0102,9442,945526,7002,945
2020-11-112,9793,0102,9612,981990,4002,981
2020-11-102,9832,9862,9242,929491,4002,929
2020-11-092,9532,9732,9412,972378,0002,972
2020-11-062,9302,9572,9132,913339,6002,913
2020-11-052,8662,9402,8602,935512,9002,935
2020-11-042,8282,8452,8102,833401,1002,833
2020-11-022,8342,8622,8132,837230,7002,837
2020-10-302,9312,9402,8442,844302,5002,844
2020-10-292,8932,9522,8932,930324,5002,930
2020-10-282,8632,9242,8582,918348,5002,918
2020-10-272,8512,8942,8372,880311,8002,880
2020-10-262,8922,9202,8832,891283,1002,891
2020-10-232,8812,8932,8412,880361,6002,880
2020-10-222,8982,9522,8772,891547,9002,891
2020-10-212,9153,0002,9132,9151,777,0002,915
2020-10-202,8182,8282,7642,765295,8002,765
2020-10-192,8052,8312,7792,818286,2002,818
2020-10-162,8132,8452,8032,808289,4002,808
2020-10-152,9432,9562,8232,825966,5002,825
2020-10-142,9923,0402,9802,985684,3002,985
2020-10-132,9592,9842,9472,980432,5002,980
2020-10-122,8952,9602,8952,948624,5002,948
2020-10-092,8782,8842,8382,873370,4002,873
2020-10-082,8752,9292,8592,901593,2002,901
2020-10-072,8812,8812,8272,834439,7002,834
2020-10-062,8502,9232,8442,905529,4002,905
2020-10-052,8432,8582,8222,833330,3002,833
2020-10-022,8902,9022,7952,807454,5002,807
2020-09-302,8962,9122,8562,856337,3002,856
2020-09-292,8822,9122,8562,898371,1002,898
2020-09-282,8712,9042,8682,904340,5002,904
2020-09-252,8962,9222,8622,868371,9002,868
2020-09-242,9262,9292,8652,866322,2002,866
2020-09-232,9362,9432,8972,940356,8002,940
2020-09-182,9102,9372,9042,935533,1002,935
2020-09-172,8452,9012,8342,900443,3002,900
2020-09-162,8332,8732,8332,864379,7002,864
2020-09-152,8492,8662,8152,823320,6002,823
2020-09-142,8702,8702,8242,848414,7002,848
2020-09-112,8132,8332,7612,833493,8002,833
2020-09-102,8152,8272,7692,773364,3002,773
2020-09-092,7842,8202,7652,796590,2002,796
2020-09-082,7692,7932,6712,793951,1002,793
2020-09-072,7922,8242,7762,796323,3002,796
2020-09-042,8052,8252,7872,813465,3002,813
2020-09-032,8832,8952,8552,855404,3002,855
2020-09-022,8712,8832,8502,880328,2002,880
2020-09-012,8612,8852,8502,876294,9002,876
2020-08-312,8342,8842,8222,861404,6002,861
2020-08-282,8522,8912,7922,823823,2002,823
2020-08-272,9072,9142,8712,871479,1002,871
2020-08-262,9212,9422,9052,928371,9002,928
2020-08-252,9692,9722,9062,915500,1002,915
2020-08-242,9322,9602,8962,960555,1002,960
2020-08-212,9902,9902,9452,948477,0002,948
2020-08-203,0103,0152,9702,979637,6002,979
2020-08-193,0853,1103,0203,030409,5003,030
2020-08-183,0353,1152,9973,105750,1003,105
2020-08-173,1003,1052,9962,997527,9002,997
2020-08-143,0253,1253,0253,090711,6003,090
2020-08-132,9883,0352,9753,020500,6003,020
2020-08-123,0003,0202,9773,000424,8003,000
2020-08-112,9983,0302,9573,010787,7003,010
2020-08-072,9102,9592,9102,952465,9002,952
2020-08-062,9652,9652,8932,924787,1002,924
2020-08-053,0253,0652,9442,9621,896,2002,962
2020-08-042,9582,9692,8792,893647,7002,893
2020-08-032,8102,9052,7852,903632,5002,903
2020-07-312,8102,8672,8052,808737,0002,808
2020-07-302,8402,8632,8022,852585,3002,852
2020-07-292,9152,9542,8202,864725,6002,864
2020-07-282,9062,9512,9062,919566,5002,919
2020-07-272,9402,9752,9052,914808,5002,914
2020-07-223,0003,0052,9372,978849,0002,978
2020-07-212,9853,0202,9753,020663,0003,020
2020-07-202,9793,0052,9382,980623,0002,980
2020-07-172,9772,9882,9332,963841,8002,963
2020-07-163,0503,0652,9692,980856,2002,980
2020-07-152,9913,0402,9613,035638,9003,035
2020-07-143,0003,0652,9662,973780,0002,973
2020-07-133,0053,0152,9463,000676,4003,000
2020-07-102,9893,0702,9813,010861,1003,010
2020-07-093,0503,0552,9272,9891,644,0002,989
2020-07-083,0153,0753,0003,055835,7003,055
2020-07-072,9553,0202,9553,000666,3003,000
2020-07-062,9973,0352,9362,9711,045,0002,971
2020-07-032,9473,0252,9303,015779,7003,015
2020-07-022,9412,9962,9002,9541,706,6002,954
2020-07-013,0953,1002,9652,980956,0002,980
2020-06-303,1103,1152,9423,0551,416,7003,055
2020-06-293,1403,1653,0753,090715,5003,090
2020-06-263,1603,1603,0803,140936,7003,140
2020-06-253,1653,2153,1253,135621,1003,135
2020-06-243,1403,2053,1203,165787,6003,165
2020-06-233,2153,2353,1303,1751,540,1003,175
2020-06-223,2353,2803,2153,255663,7003,255
2020-06-193,2803,2903,2253,2301,241,7003,230
2020-06-183,3153,3303,2403,2801,152,4003,280
2020-06-173,2953,3353,2353,2751,517,6003,275
2020-06-163,2003,2953,1803,2252,109,9003,225
2020-06-153,2603,3053,0853,0902,353,9003,090
2020-06-123,1003,3753,0703,2704,561,9003,270
2020-06-113,3653,5353,2403,26010,003,2003,260
2020-06-103,3003,3853,1853,3859,800,4003,385
2020-06-092,8502,9222,8362,8821,205,9002,882
2020-06-082,9252,9252,8422,8601,472,3002,860
2020-06-052,8792,9262,8572,9251,344,7002,925
2020-06-042,9862,9882,8732,8962,005,3002,896
2020-06-032,9933,0302,9382,9862,817,5002,986
2020-06-022,9703,1502,8883,0105,611,2003,010
2020-06-012,8792,9112,8342,8951,671,6002,895
2020-05-292,8162,8842,8032,8742,232,3002,874
2020-05-282,8392,8822,7702,8203,369,8002,820
2020-05-272,7982,9492,7412,8736,364,0002,873
2020-05-262,6792,7842,6472,6982,825,5002,698
2020-05-252,6462,6742,6212,6431,144,2002,643
2020-05-222,6502,6542,5952,6271,541,0002,627
2020-05-212,6762,6762,6152,6631,438,0002,663
2020-05-202,6462,6462,5682,6421,516,4002,642
2020-05-192,7082,7402,6222,6613,302,3002,661
2020-05-182,5802,7582,5352,6938,677,6002,693
2020-05-152,4012,4202,2542,3801,928,6002,380
2020-05-142,4922,5322,4712,471758,7002,471
2020-05-132,4772,5212,4522,509732,4002,509
2020-05-122,5722,6102,4982,5111,607,6002,511
2020-05-112,4782,5142,4102,4942,026,0002,494
2020-05-082,7002,7032,4332,4695,143,3002,469
2020-05-072,5982,7662,5582,7405,326,2002,740
2020-05-012,5642,6242,4942,5214,859,3002,521
2020-04-302,4792,4822,4082,4171,219,9002,417
2020-04-282,4142,4472,3832,436768,7002,436
2020-04-272,4502,4862,4302,441782,5002,441
2020-04-242,4152,4942,3912,4651,504,4002,465
2020-04-232,4712,4822,3862,4301,560,2002,430
2020-04-222,4992,5262,4402,4502,353,8002,450
2020-04-212,4382,5862,4002,5268,298,0002,526
2020-04-202,3002,3142,2712,288385,9002,288
2020-04-172,3602,3622,2812,282719,0002,282
2020-04-162,3182,3372,3042,335579,2002,335
2020-04-152,3002,3372,2782,3211,047,2002,321
2020-04-142,2232,3862,2202,3162,414,8002,316
2020-04-132,1522,1712,1272,160455,7002,160
2020-04-102,1002,1512,0712,150534,6002,150
2020-04-092,1462,1532,0702,112646,0002,112
2020-04-082,1702,1942,1332,140590,5002,140
2020-04-072,2002,2052,1242,176495,9002,176
2020-04-062,1582,1612,1052,154639,7002,154
2020-04-032,2292,2602,1032,126771,5002,126
2020-04-022,1592,2212,1532,185733,7002,185
2020-04-012,2122,2752,1532,1711,013,7002,171
2020-03-312,2812,3382,2102,2311,259,4002,231
2020-03-302,1302,2582,1272,2581,175,8002,258
2020-03-272,1702,2492,1522,1911,450,8002,191
2020-03-262,0132,1582,0082,1391,187,2002,139
2020-03-252,0702,1171,9812,0691,667,6002,069
2020-03-241,9702,0381,9252,0021,406,8002,002
2020-03-231,9361,9761,8171,8991,469,6001,899
2020-03-191,9312,0431,9051,9761,966,7001,976
2020-03-181,8331,9501,8171,8732,184,6001,873
2020-03-171,5701,7871,5521,7772,460,8001,777
2020-03-161,6551,7551,5751,6202,187,2001,620
2020-03-131,5411,6291,4811,5751,771,5001,575
2020-03-121,7011,8311,6841,7012,174,2001,701
2020-03-111,8501,8941,7351,7411,353,7001,741
2020-03-101,7361,8821,6501,8702,252,0001,870
2020-03-092,0112,0301,8261,8482,800,2001,848
2020-03-062,1872,2622,1012,11910,911,2002,119
2020-03-051,9882,2021,9582,1376,070,8002,137
2020-03-041,9001,9721,8801,948605,5001,948
2020-03-032,0202,0271,9341,934858,2001,934
2020-03-021,8871,9881,8641,951981,6001,951
2020-02-281,9511,9621,8501,8681,473,1001,868
2020-02-272,1252,1432,0202,0341,026,2002,034
2020-02-262,1752,2062,1052,123869,8002,123
2020-02-252,1302,2262,1202,1841,008,6002,184
2020-02-212,2972,2972,2542,278564,7002,278
2020-02-202,3002,3042,2382,2491,012,9002,249
2020-02-192,3272,3492,2922,310901,5002,310
2020-02-182,4092,4112,3122,3421,142,0002,342
2020-02-172,4282,4532,3812,4042,040,6002,404
2020-02-142,4442,4442,3302,3611,484,5002,361
2020-02-132,3442,4752,3122,4323,029,8002,432
2020-02-122,3932,3992,3022,3711,686,3002,371
2020-02-102,5092,5202,3342,3564,267,8002,356
2020-02-072,4742,4902,3312,4177,576,1002,417
2020-02-062,1592,1902,1482,175427,8002,175
2020-02-052,1202,1372,1112,132318,6002,132
2020-02-042,0472,1052,0342,100309,6002,100
2020-02-032,0002,0711,9922,049380,8002,049
2020-01-312,0552,0742,0442,062306,3002,062
2020-01-302,1262,1322,0392,054421,6002,054
2020-01-292,2122,2142,1332,142481,6002,142
2020-01-282,1002,2272,0832,2111,133,1002,211
2020-01-272,0952,1112,0722,095284,7002,095
2020-01-242,1232,1452,1152,136318,5002,136
2020-01-232,1222,1232,0982,111225,9002,111
2020-01-222,1202,1482,1132,121313,0002,121
2020-01-212,1192,1242,1042,111233,6002,111
2020-01-202,1102,1392,1032,137202,5002,137
2020-01-172,1432,1472,1002,111274,7002,111
2020-01-162,1172,1372,0872,091205,7002,091
2020-01-152,1462,1482,1142,117235,1002,117
2020-01-142,1252,1502,1202,145426,3002,145
2020-01-102,0752,1192,0752,109393,7002,109
2020-01-092,0452,0732,0352,070389,4002,070
2020-01-082,0082,0201,9682,004442,5002,004
2020-01-071,9992,0471,9942,043505,5002,043
2020-01-062,0152,0151,9621,967777,5001,967

分割・併合履歴 : [2011-03-29]1株→400株