4974 タカラバイオ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29465,000478,000464,000477,0004801,192.50
2006-12-28470,000470,000464,000469,0005161,172.50
2006-12-27471,000472,000462,000471,0005161,177.50
2006-12-26467,000471,000463,000470,0007671,175
2006-12-25476,000476,000469,000471,0004251,177.50
2006-12-22480,000480,000472,000477,0006231,192.50
2006-12-21483,000487,000471,000480,0001,2981,200
2006-12-20483,000492,000469,000480,0002,5591,200
2006-12-19478,000484,000465,000481,0001,8261,202.50
2006-12-18462,000480,000462,000478,0001,9481,195
2006-12-15458,000468,000457,000464,0007481,160
2006-12-14456,000461,000454,000457,0004561,142.50
2006-12-13459,000464,000457,000459,0003041,147.50
2006-12-12462,000465,000458,000464,0006461,160
2006-12-11469,000472,000462,000465,0006021,162.50
2006-12-08474,000474,000468,000474,0003801,185
2006-12-07478,000479,000470,000473,0004591,182.50
2006-12-06474,000479,000469,000473,0005881,182.50
2006-12-05478,000484,000467,000470,0001,3891,175
2006-12-04458,000475,000457,000474,0008321,185
2006-12-01467,000478,000463,000468,0001,9731,170
2006-11-30447,000472,000443,000464,0001,7661,160
2006-11-29440,000443,000439,000442,0003741,105
2006-11-28430,000445,000430,000439,0005971,097.50
2006-11-27426,000437,000426,000435,0005051,087.50
2006-11-24428,000438,000426,000434,0005511,085
2006-11-22421,000435,000421,000434,0005901,085
2006-11-21441,000441,000426,000426,0005971,065
2006-11-20434,000447,000417,000443,0001,8761,107.50
2006-11-17456,000457,000444,000444,0001,0641,110
2006-11-16466,000470,000454,000459,0001,0161,147.50
2006-11-15469,000480,000463,000474,0002,1611,185
2006-11-14454,000463,000451,000454,0007951,135
2006-11-13450,000457,000447,000447,0006201,117.50
2006-11-10454,000458,000450,000451,0005191,127.50
2006-11-09449,000468,000448,000458,0001,5301,145
2006-11-08458,000459,000448,000450,0006581,125
2006-11-07455,000462,000453,000457,0004511,142.50
2006-11-06456,000458,000454,000454,0003601,135
2006-11-02464,000464,000458,000464,0004071,160
2006-11-01468,000469,000462,000467,0005081,167.50
2006-10-31461,000465,000457,000465,0005561,162.50
2006-10-30458,000467,000458,000462,0005631,155
2006-10-27467,000472,000460,000468,0007891,170
2006-10-26456,000472,000456,000471,0008631,177.50
2006-10-25469,000473,000460,000461,0001,4211,152.50
2006-10-24489,000489,000475,000475,0001,1111,187.50
2006-10-23488,000492,000482,000484,0001,4651,210
2006-10-20479,000496,000477,000483,0003,1831,207.50
2006-10-19479,000485,000475,000482,0001,7381,205
2006-10-18476,000498,000473,000480,0007,1971,200
2006-10-17455,000458,000450,000458,0009561,145
2006-10-16455,000459,000448,000455,0002,0551,137.50
2006-10-13427,000446,000427,000445,0002,4801,112.50
2006-10-12400,000430,000391,000428,0002,2781,070
2006-10-11434,000436,000404,000410,0003,4301,025
2006-10-10445,000452,000442,000444,0001,7961,110
2006-10-06465,000465,000456,000460,0001,2501,150
2006-10-05471,000475,000465,000469,0001,1071,172.50
2006-10-04479,000480,000460,000470,0002,8931,175
2006-10-03488,000493,000479,000480,0002,8261,200
2006-10-02480,000498,000476,000496,0002,6871,240
2006-09-29488,000489,000478,000486,0001,4141,215
2006-09-28480,000486,000473,000485,0001,7881,212.50
2006-09-27475,000479,000468,000476,0001,6881,190
2006-09-26482,000486,000472,000474,0002,0521,185
2006-09-25501,000503,000475,000480,0003,4131,200
2006-09-22501,000515,000498,000504,0005,9231,260
2006-09-21505,000508,000493,000497,0001,4111,242.50
2006-09-20497,000511,000494,000500,0004,0971,250
2006-09-19496,000499,000490,000493,0001,8351,232.50
2006-09-15499,000508,000490,000495,0002,3531,237.50
2006-09-14496,000511,000496,000500,0002,6451,250
2006-09-13520,000526,000496,000501,0004,9041,252.50
2006-09-12509,000531,000506,000516,0009,9731,290
2006-09-11516,000519,000502,000503,0004,8231,257.50
2006-09-08527,000531,000512,000514,0004,7061,285
2006-09-07554,000568,000531,000534,00020,9031,335
2006-09-06518,000537,000517,000526,0005,7881,315
2006-09-05514,000535,000508,000522,0006,2541,305
2006-09-04535,000537,000509,000515,0006,5661,287.50
2006-09-01479,000527,000476,000525,00027,2081,312.50
2006-08-31476,000481,000472,000477,0001,6451,192.50
2006-08-30495,000496,000480,000481,0002,0141,202.50
2006-08-29491,000499,000487,000491,0002,3871,227.50
2006-08-28494,000502,000486,000486,0004,6631,215
2006-08-25525,000529,000507,000512,0003,9261,280
2006-08-24512,000540,000505,000530,0006,8051,325
2006-08-23537,000540,000518,000520,0004,4841,300
2006-08-22550,000551,000530,000538,0005,6641,345
2006-08-21534,000555,000528,000549,00015,5781,372.50
2006-08-18530,000549,000517,000524,00020,6221,310
2006-08-17507,000531,000495,000502,00013,9551,255
2006-08-16466,000514,000465,000514,00012,9471,285
2006-08-15469,000470,000461,000464,0001,4341,160
2006-08-14454,000471,000452,000469,0001,7411,172.50
2006-08-11456,000459,000452,000455,0009511,137.50
2006-08-10461,000464,000454,000459,0001,3421,147.50
2006-08-09463,000472,000459,000465,0001,7721,162.50
2006-08-08441,000477,000434,000472,0005,3121,180
2006-08-07456,000457,000441,000442,0002,1141,105
2006-08-04459,000461,000452,000457,0001,9941,142.50
2006-08-03470,000473,000457,000462,0002,0541,155
2006-08-02461,000469,000460,000465,0003,1391,162.50
2006-08-01471,000483,000469,000471,0002,7081,177.50
2006-07-31475,000489,000471,000481,0004,0261,202.50
2006-07-28487,000488,000473,000479,0005,1411,197.50
2006-07-27509,000525,000490,000492,00014,8861,230
2006-07-26477,000492,000467,000492,0008,3131,230
2006-07-25461,000463,000438,000442,0002,1301,105
2006-07-24453,000458,000433,000451,0003,1261,127.50
2006-07-21458,000470,000456,000461,0002,5951,152.50
2006-07-20476,000484,000472,000478,0004,0111,195
2006-07-19437,000462,000426,000451,0005,4531,127.50
2006-07-18501,000501,000439,000442,0005,6251,105
2006-07-14502,000516,000492,000502,0003,8431,255
2006-07-13511,000524,000502,000507,0003,8091,267.50
2006-07-12550,000550,000520,000521,0004,2951,302.50
2006-07-11564,000570,000534,000542,0005,1951,355
2006-07-10549,000569,000548,000561,0007,9151,402.50
2006-07-07567,000588,000548,000552,00021,4441,380
2006-07-06552,000562,000541,000542,0005,6071,355
2006-07-05552,000570,000548,000553,00011,7251,382.50
2006-07-04572,000579,000555,000562,0009,7911,405
2006-07-03585,000592,000570,000573,00012,3891,432.50
2006-06-30560,000595,000544,000578,00029,6471,445
2006-06-29540,000550,000530,000549,0005,9791,372.50
2006-06-28541,000553,000528,000530,0007,9851,325
2006-06-27527,000553,000502,000551,00012,9631,377.50
2006-06-26546,000558,000511,000522,00011,5181,305
2006-06-23575,000603,000559,000566,00013,4641,415
2006-06-22589,000608,000564,000575,00015,0911,437.50
2006-06-21595,000652,000552,000574,00056,3891,435
2006-06-20553,000604,000542,000604,00046,9191,510
2006-06-19510,000529,000490,000504,0007,7271,260
2006-06-16555,000557,000511,000521,00010,4011,302.50
2006-06-15543,000560,000537,000545,00017,9791,362.50
2006-06-14502,000527,000494,000527,00014,8061,317.50
2006-06-13500,000556,000462,000482,00034,5691,205
2006-06-12460,000500,000455,000500,00013,7811,250
2006-06-09468,000481,000446,000450,00013,6691,125
2006-06-08429,000455,000418,000454,00016,4731,135
2006-06-07388,000433,000385,000419,00017,2081,047.50
2006-06-06380,000404,000370,000383,0006,145957.50
2006-06-05372,000400,000366,000386,0006,500965
2006-06-02380,000388,000334,000369,0005,203922.50
2006-06-01410,000419,000369,000377,0006,352942.50
2006-05-31417,000437,000392,000400,00016,5751,000
2006-05-30374,000422,000374,000422,00023,8251,055
2006-05-29398,000406,000371,000372,00011,109930
2006-05-26454,000458,000400,000400,00019,8701,000
2006-05-25446,000471,000434,000450,00018,3701,125
2006-05-24486,000503,000432,000456,00033,2021,140
2006-05-23534,000614,000428,000466,00047,7891,165
2006-05-22514,000514,000514,000514,0001,5431,285
2006-05-19449,000464,000448,000464,00010,7621,160
2006-05-18414,000414,000414,000414,0001,6601,035
2006-05-17364,000364,000364,000364,000491910
2006-05-16314,000314,000314,000314,000178785
2006-05-15270,000275,000269,000274,000172685
2006-05-12274,000278,000272,000277,000186692.50
2006-05-11282,000284,000276,000280,000455700
2006-05-10283,000287,000282,000282,000268705
2006-05-09286,000290,000284,000284,000165710
2006-05-08288,000288,000282,000285,000267712.50
2006-05-02281,000286,000281,000286,000185715
2006-05-01284,000289,000281,000283,000286707.50
2006-04-28288,000290,000282,000283,000301707.50
2006-04-27290,000294,000283,000286,000386715
2006-04-26284,000294,000283,000289,000251722.50
2006-04-25282,000289,000279,000283,000489707.50
2006-04-24282,000293,000274,000280,000683700
2006-04-21300,000301,000282,000289,000646722.50
2006-04-20303,000303,000299,000302,000319755
2006-04-19305,000307,000298,000299,000244747.50
2006-04-18293,000305,000293,000300,000343750
2006-04-17314,000314,000297,000297,0001,117742.50
2006-04-14327,000329,000325,000327,000218817.50
2006-04-13333,000333,000326,000328,000286820
2006-04-12323,000335,000322,000329,000532822.50
2006-04-11332,000332,000322,000327,000474817.50
2006-04-10323,000334,000322,000330,000631825
2006-04-07318,000337,000313,000325,0001,393812.50
2006-04-06308,000315,000308,000315,000433787.50
2006-04-05322,000322,000312,000312,000659780
2006-04-04325,000328,000320,000321,000535802.50
2006-04-03319,000324,000317,000321,000651802.50
2006-03-31329,000329,000320,000324,000852810
2006-03-30336,000342,000329,000329,0001,858822.50
2006-03-29320,000349,000319,000328,0006,503820
2006-03-28295,000301,000292,000300,000363750
2006-03-27300,000306,000295,000299,000960747.50
2006-03-24302,000307,000292,000300,0002,545750
2006-03-23281,000317,000277,000317,0002,999792.50
2006-03-22277,000281,000276,000277,000669692.50
2006-03-20276,000276,000272,000274,000225685
2006-03-17275,000278,000271,000274,000252685
2006-03-16280,000280,000273,000274,000329685
2006-03-15278,000282,000278,000281,000298702.50
2006-03-14285,000287,000277,000278,000622695
2006-03-13288,000292,000283,000285,000610712.50
2006-03-10278,000291,000278,000289,000519722.50
2006-03-09270,000282,000268,000282,000375705
2006-03-08267,000272,000265,000269,000298672.50
2006-03-07272,000273,000267,000270,000403675
2006-03-06275,000279,000266,000275,000508687.50
2006-03-03280,000281,000267,000272,0001,101680
2006-03-02288,000288,000277,000277,000509692.50
2006-03-01290,000290,000283,000287,000754717.50
2006-02-28297,000306,000294,000296,000702740
2006-02-27309,000309,000296,000299,000725747.50
2006-02-24297,000307,000290,000304,0001,302760
2006-02-23272,000290,000272,000289,000836722.50
2006-02-22275,000279,000267,000271,000770677.50
2006-02-21252,000274,000252,000271,0001,423677.50
2006-02-20275,000280,000256,000256,0001,107640
2006-02-17297,000301,000283,000284,000804710
2006-02-16296,000307,000291,000302,000390755
2006-02-15307,000308,000293,000295,000524737.50
2006-02-14299,000308,000275,000302,0001,547755
2006-02-13340,000340,000313,000314,0001,042785
2006-02-10355,000356,000340,000345,000723862.50
2006-02-09360,000362,000353,000355,000236887.50
2006-02-08360,000366,000356,000357,000338892.50
2006-02-07353,000359,000353,000358,000449895
2006-02-06361,000361,000350,000356,000814890
2006-02-03362,000364,000360,000362,000695905
2006-02-02366,000370,000364,000367,000536917.50
2006-02-01375,000380,000368,000371,000582927.50
2006-01-31380,000381,000377,000380,000388950
2006-01-30386,000387,000379,000382,000748955
2006-01-27385,000385,000379,000384,000512960
2006-01-26376,000382,000376,000380,000499950
2006-01-25378,000381,000372,000376,000666940
2006-01-24370,000377,000365,000376,000695940
2006-01-23358,000372,000357,000362,0001,073905
2006-01-20400,000402,000380,000386,000885965
2006-01-19363,000409,000360,000395,0001,471987.50
2006-01-18390,000395,000359,000373,0003,179932.50
2006-01-17424,000424,000405,000409,0002,6581,022.50
2006-01-16436,000437,000426,000432,0003,7841,080
2006-01-13423,000437,000421,000434,0004,7041,085
2006-01-12421,000426,000419,000425,0001,3711,062.50
2006-01-11421,000423,000418,000419,0009431,047.50
2006-01-10425,000425,000419,000420,0001,2221,050
2006-01-06426,000426,000421,000423,0001,1391,057.50
2006-01-05424,000426,000423,000424,0007421,060
2006-01-04425,000425,000422,000424,0003601,060

分割・併合履歴 : [2011-03-29]1株→400株