4974 タカラバイオ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28271,000273,000246,000247,0001,963617.50
2007-12-27277,000279,000272,000275,000515687.50
2007-12-26265,000281,000264,000278,000632695
2007-12-25269,000273,000262,000264,000867660
2007-12-21262,000268,000262,000265,000736662.50
2007-12-20271,000274,000258,000260,0001,543650
2007-12-19275,000278,000271,000273,000688682.50
2007-12-18267,000275,000267,000272,0001,120680
2007-12-17285,000286,000269,000269,0001,766672.50
2007-12-14293,000296,000286,000288,000845720
2007-12-13297,000298,000294,000295,000490737.50
2007-12-12298,000300,000290,000299,000678747.50
2007-12-11300,000307,000297,000302,000712755
2007-12-10300,000302,000297,000297,000552742.50
2007-12-07300,000302,000298,000299,000559747.50
2007-12-06302,000304,000297,000297,000896742.50
2007-12-05301,000303,000297,000300,000516750
2007-12-04311,000311,000300,000302,000617755
2007-12-03317,000320,000310,000312,000672780
2007-11-30325,000330,000319,000320,000598800
2007-11-29328,000335,000326,000327,0001,085817.50
2007-11-28317,000324,000315,000320,000826800
2007-11-27305,000316,000299,000315,000840787.50
2007-11-26304,000310,000298,000310,000713775
2007-11-22283,000297,000280,000297,000644742.50
2007-11-21289,000289,000282,000282,000256705
2007-11-20288,000288,000276,000286,0001,103715
2007-11-19295,000300,000290,000290,000430725
2007-11-16293,000299,000292,000295,000432737.50
2007-11-15299,000304,000299,000301,000371752.50
2007-11-14303,000308,000297,000304,000785760
2007-11-13290,000300,000289,000292,000621730
2007-11-12295,000296,000286,000292,000855730
2007-11-09306,000306,000299,000305,000469762.50
2007-11-08300,000306,000298,000306,000599765
2007-11-07318,000324,000306,000310,000451775
2007-11-06323,000326,000316,000316,000572790
2007-11-05328,000333,000325,000326,000437815
2007-11-02328,000335,000324,000329,0001,078822.50
2007-11-01346,000346,000336,000338,000795845
2007-10-31351,000354,000338,000345,0001,175862.50
2007-10-30347,000370,000342,000350,0003,153875
2007-10-29347,000350,000340,000344,000896860
2007-10-26340,000350,000333,000337,0001,515842.50
2007-10-25363,000381,000340,000345,0004,961862.50
2007-10-24343,000358,000338,000358,0002,770895
2007-10-23313,000323,000306,000308,000833770
2007-10-22294,000311,000294,000311,000563777.50
2007-10-19301,000318,000299,000313,0001,107782.50
2007-10-18291,000305,000291,000299,000506747.50
2007-10-17307,000308,000285,000300,000855750
2007-10-16326,000326,000306,000307,000772767.50
2007-10-15325,000331,000323,000326,000436815
2007-10-12324,000326,000318,000321,000259802.50
2007-10-11322,000327,000313,000326,000558815
2007-10-10337,000339,000317,000321,000838802.50
2007-10-09334,000344,000331,000335,0001,547837.50
2007-10-05337,000337,000323,000333,0001,082832.50
2007-10-04318,000345,000318,000336,0002,156840
2007-10-03303,000317,000303,000314,0001,059785
2007-10-02296,000303,000293,000301,000487752.50
2007-10-01297,000297,000290,000295,000275737.50
2007-09-28295,000296,000290,000296,000523740
2007-09-27288,000293,000284,000292,000776730
2007-09-26274,000286,000272,000286,000729715
2007-09-25275,000276,000268,000271,000134677.50
2007-09-21274,000275,000270,000271,000183677.50
2007-09-20276,000280,000273,000274,000190685
2007-09-19278,000281,000272,000275,000228687.50
2007-09-18273,000282,000266,000276,000644690
2007-09-14275,000277,000271,000274,000433685
2007-09-13281,000281,000268,000278,000802695
2007-09-12289,000293,000281,000283,000604707.50
2007-09-11299,000303,000285,000285,0001,195712.50
2007-09-10295,000302,000293,000295,000596737.50
2007-09-07303,000307,000298,000302,000727755
2007-09-06300,000312,000296,000301,0001,114752.50
2007-09-05318,000318,000301,000304,000529760
2007-09-04305,000310,000304,000310,000136775
2007-09-03304,000309,000300,000309,000172772.50
2007-08-31303,000308,000303,000305,000131762.50
2007-08-30302,000311,000302,000303,000292757.50
2007-08-29295,000305,000294,000302,000811755
2007-08-28313,000314,000298,000299,000944747.50
2007-08-27320,000321,000313,000317,000222792.50
2007-08-24327,000328,000320,000322,000309805
2007-08-23305,000322,000304,000318,000403795
2007-08-22302,000306,000301,000302,000168755
2007-08-21301,000309,000300,000307,000203767.50
2007-08-20300,000305,000300,000302,000301755
2007-08-17306,000308,000294,000297,000591742.50
2007-08-16314,000316,000292,000304,0001,088760
2007-08-15324,000327,000315,000316,000629790
2007-08-14330,000334,000326,000329,000851822.50
2007-08-13320,000329,000320,000328,000377820
2007-08-10318,000324,000316,000322,000682805
2007-08-09315,000330,000313,000318,000827795
2007-08-08324,000325,000314,000315,000610787.50
2007-08-07326,000330,000320,000320,000536800
2007-08-06329,000329,000323,000326,000541815
2007-08-03342,000350,000339,000339,000384847.50
2007-08-02353,000355,000332,000342,0001,300855
2007-08-01370,000372,000356,000358,000600895
2007-07-31375,000375,000369,000374,000374935
2007-07-30368,000373,000367,000371,000338927.50
2007-07-27378,000379,000370,000370,000778925
2007-07-26386,000386,000381,000385,000277962.50
2007-07-25378,000385,000378,000385,000237962.50
2007-07-24377,000384,000377,000381,000456952.50
2007-07-23379,000385,000378,000378,000536945
2007-07-20388,000389,000383,000389,000387972.50
2007-07-19394,000398,000387,000388,000592970
2007-07-18392,000406,000385,000396,0002,886990
2007-07-17381,000381,000378,000379,000231947.50
2007-07-13380,000383,000379,000383,000283957.50
2007-07-12380,000381,000379,000380,000269950
2007-07-11380,000380,000378,000379,000250947.50
2007-07-10382,000382,000379,000381,000200952.50
2007-07-09379,000382,000378,000382,000322955
2007-07-06383,000383,000380,000380,000291950
2007-07-05380,000382,000379,000382,000329955
2007-07-04379,000383,000379,000380,000402950
2007-07-03384,000384,000379,000380,000599950
2007-07-02380,000389,000379,000384,000465960
2007-06-29382,000383,000379,000379,000459947.50
2007-06-28381,000382,000377,000382,000485955
2007-06-27384,000384,000380,000380,000789950
2007-06-26387,000390,000383,000387,000606967.50
2007-06-25390,000391,000387,000388,000369970
2007-06-22393,000393,000389,000391,000445977.50
2007-06-21394,000394,000391,000394,000503985
2007-06-20399,000399,000394,000396,000377990
2007-06-19400,000401,000395,000400,0004021,000
2007-06-18404,000405,000401,000403,0004531,007.50
2007-06-15401,000405,000399,000403,0006921,007.50
2007-06-14387,000400,000387,000400,0003951,000
2007-06-13386,000389,000385,000388,000326970
2007-06-12395,000395,000387,000389,000441972.50
2007-06-11401,000401,000395,000397,000392992.50
2007-06-08397,000401,000396,000401,0002961,002.50
2007-06-07397,000403,000395,000402,0003921,005
2007-06-06395,000403,000392,000401,0005031,002.50
2007-06-05395,000399,000390,000398,000412995
2007-06-04408,000408,000395,000399,000670997.50
2007-06-01404,000405,000398,000404,0004661,010
2007-05-31408,000409,000397,000404,0007481,010
2007-05-30401,000402,000395,000398,000385995
2007-05-29395,000402,000392,000402,0003801,005
2007-05-28394,000400,000391,000396,000345990
2007-05-25388,000396,000385,000396,000274990
2007-05-24399,000400,000390,000394,000269985
2007-05-23391,000403,000390,000400,0006181,000
2007-05-22383,000393,000380,000390,000428975
2007-05-21377,000385,000373,000383,000580957.50
2007-05-18383,000387,000376,000377,0001,482942.50
2007-05-17401,000405,000390,000395,0001,089987.50
2007-05-16403,000411,000403,000405,0006211,012.50
2007-05-15401,000423,000399,000423,0008491,057.50
2007-05-14406,000410,000401,000401,0003441,002.50
2007-05-11401,000407,000400,000406,0003971,015
2007-05-10415,000415,000406,000408,0003891,020
2007-05-09420,000420,000411,000413,0004481,032.50
2007-05-08426,000426,000420,000420,0004301,050
2007-05-07428,000428,000422,000422,0003401,055
2007-05-02424,000425,000419,000425,0005141,062.50
2007-05-01425,000429,000418,000429,0006611,072.50
2007-04-27438,000445,000424,000430,0002,6981,075
2007-04-26418,000418,000403,000408,0006941,020
2007-04-25451,000455,000403,000414,0004,0241,035
2007-04-24426,000426,000426,000426,0001401,065
2007-04-23383,000386,000374,000376,000724940
2007-04-20396,000399,000384,000387,000615967.50
2007-04-19397,000400,000395,000396,000579990
2007-04-18399,000404,000398,000402,0003841,005
2007-04-17402,000408,000395,000407,0004671,017.50
2007-04-16410,000410,000403,000403,0005381,007.50
2007-04-13412,000413,000407,000410,0001571,025
2007-04-12410,000413,000405,000411,0004861,027.50
2007-04-11415,000416,000410,000412,0004811,030
2007-04-10417,000418,000413,000415,0004991,037.50
2007-04-09422,000422,000417,000417,0002871,042.50
2007-04-06425,000426,000418,000420,0004451,050
2007-04-05423,000434,000421,000424,0007861,060
2007-04-04422,000425,000420,000422,0002461,055
2007-04-03421,000426,000418,000422,0002321,055
2007-04-02419,000424,000418,000422,0003191,055
2007-03-30420,000424,000419,000423,0003581,057.50
2007-03-29427,000427,000418,000420,0003441,050
2007-03-28429,000434,000426,000427,0002031,067.50
2007-03-27424,000434,000420,000434,0005881,085
2007-03-26421,000423,000419,000420,0003171,050
2007-03-23430,000432,000422,000423,0004151,057.50
2007-03-22425,000430,000421,000425,0003061,062.50
2007-03-20419,000428,000417,000426,0003461,065
2007-03-19417,000422,000415,000416,0005361,040
2007-03-16420,000424,000417,000422,0004681,055
2007-03-15425,000427,000421,000426,0003601,065
2007-03-14421,000425,000420,000422,0006081,055
2007-03-13439,000439,000430,000431,0003621,077.50
2007-03-12442,000445,000438,000440,0003451,100
2007-03-09446,000448,000439,000443,0003641,107.50
2007-03-08441,000447,000438,000443,0006471,107.50
2007-03-07441,000444,000430,000436,0004771,090
2007-03-06415,000437,000414,000437,0006881,092.50
2007-03-05437,000437,000415,000416,0009441,040
2007-03-02443,000449,000442,000442,0005901,105
2007-03-01457,000458,000445,000453,0006991,132.50
2007-02-28433,000455,000433,000455,0001,2491,137.50
2007-02-27466,000467,000462,000463,0003861,157.50
2007-02-26472,000477,000463,000467,0006481,167.50
2007-02-23475,000482,000468,000473,0001,2951,182.50
2007-02-22460,000478,000460,000473,0001,1381,182.50
2007-02-21460,000464,000460,000464,0002971,160
2007-02-20462,000466,000458,000464,0003331,160
2007-02-19463,000464,000458,000460,0002741,150
2007-02-16463,000468,000459,000461,0004011,152.50
2007-02-15466,000470,000463,000466,0003211,165
2007-02-14458,000471,000456,000471,0005141,177.50
2007-02-13458,000461,000456,000457,0003621,142.50
2007-02-09455,000462,000454,000460,0005091,150
2007-02-08467,000467,000456,000459,0009311,147.50
2007-02-07469,000471,000465,000467,0007391,167.50
2007-02-06468,000471,000466,000469,0003661,172.50
2007-02-05469,000472,000466,000471,0004451,177.50
2007-02-02470,000476,000466,000469,0001,5831,172.50
2007-02-01488,000490,000474,000480,0001,0491,200
2007-01-31489,000489,000475,000480,0006521,200
2007-01-30505,000507,000481,000486,0001,0391,215
2007-01-29490,000505,000489,000500,0009221,250
2007-01-26486,000493,000485,000491,0009641,227.50
2007-01-25499,000502,000491,000491,0001,1481,227.50
2007-01-24512,000513,000498,000502,0001,2081,255
2007-01-23519,000535,000507,000510,0004,3711,275
2007-01-22518,000519,000498,000504,0002,4261,260
2007-01-19494,000522,000487,000522,0007,8091,305
2007-01-18478,000490,000477,000489,0001,7921,222.50
2007-01-17472,000482,000467,000478,0009951,195
2007-01-16470,000476,000468,000472,0006411,180
2007-01-15470,000478,000465,000471,0008261,177.50
2007-01-12458,000470,000453,000468,0009171,170
2007-01-11463,000464,000457,000457,0004521,142.50
2007-01-10464,000468,000461,000466,0006891,165
2007-01-09465,000473,000463,000468,0006011,170
2007-01-05472,000474,000463,000470,0006311,175
2007-01-04480,000482,000473,000473,0002981,182.50

分割・併合履歴 : [2011-03-29]1株→400株