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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 209,000 | 210,000 | 205,000 | 208,000 | 706 | 520 |
| 2004-12-29 | 217,000 | 217,000 | 205,000 | 210,000 | 1,901 | 525 |
| 2004-12-28 | 201,000 | 215,000 | 200,000 | 214,000 | 3,576 | 535 |
| 2004-12-27 | 201,000 | 203,000 | 198,000 | 200,000 | 1,304 | 500 |
| 2004-12-24 | 204,000 | 207,000 | 201,000 | 201,000 | 858 | 502.50 |
| 2004-12-22 | 199,000 | 208,000 | 199,000 | 203,000 | 1,513 | 507.50 |
| 2004-12-21 | 205,000 | 206,000 | 200,000 | 201,000 | 1,896 | 502.50 |
| 2004-12-20 | 210,000 | 210,000 | 205,000 | 206,000 | 1,078 | 515 |
| 2004-12-17 | 207,000 | 213,000 | 205,000 | 207,000 | 1,994 | 517.50 |
| 2004-12-16 | 215,000 | 215,000 | 205,000 | 209,000 | 2,776 | 522.50 |
| 2004-12-15 | 231,000 | 236,000 | 210,000 | 212,000 | 13,848 | 530 |
| 2004-12-14 | 222,000 | 227,000 | 221,000 | 227,000 | 7,604 | 567.50 |
| 2004-12-13 | 210,000 | 212,000 | 195,000 | 197,000 | 3,540 | 492.50 |
| 2004-12-10 | 220,000 | 220,000 | 212,000 | 213,000 | 2,652 | 532.50 |
| 2004-12-09 | 218,000 | 221,000 | 212,000 | 219,000 | 4,689 | 547.50 |
| 2004-12-08 | 212,000 | 224,000 | 206,000 | 212,000 | 13,801 | 530 |
| 2004-12-07 | 230,000 | 234,000 | 205,000 | 208,000 | 36,384 | 520 |
分割・併合履歴 ： [2011-03-29]1株→400株
