4974 タカラバイオ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30209,000210,000205,000208,000706520
2004-12-29217,000217,000205,000210,0001,901525
2004-12-28201,000215,000200,000214,0003,576535
2004-12-27201,000203,000198,000200,0001,304500
2004-12-24204,000207,000201,000201,000858502.50
2004-12-22199,000208,000199,000203,0001,513507.50
2004-12-21205,000206,000200,000201,0001,896502.50
2004-12-20210,000210,000205,000206,0001,078515
2004-12-17207,000213,000205,000207,0001,994517.50
2004-12-16215,000215,000205,000209,0002,776522.50
2004-12-15231,000236,000210,000212,00013,848530
2004-12-14222,000227,000221,000227,0007,604567.50
2004-12-13210,000212,000195,000197,0003,540492.50
2004-12-10220,000220,000212,000213,0002,652532.50
2004-12-09218,000221,000212,000219,0004,689547.50
2004-12-08212,000224,000206,000212,00013,801530
2004-12-07230,000234,000205,000208,00036,384520

分割・併合履歴 : [2011-03-29]1株→400株