4974 タカラバイオ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	383	402	383	390	173,800	390
2011-12-29	391	397	389	391	45,600	391
2011-12-28	391	391	388	391	48,600	391
2011-12-27	389	391	388	390	82,100	390
2011-12-26	393	394	391	393	63,300	393
2011-12-22	397	398	393	393	38,000	393
2011-12-21	393	398	392	397	119,500	397
2011-12-20	390	395	389	395	33,000	395
2011-12-19	401	401	389	393	92,800	393
2011-12-16	397	401	395	398	63,200	398
2011-12-15	405	405	394	397	81,300	397
2011-12-14	405	408	402	405	49,800	405
2011-12-13	410	411	402	409	67,900	409
2011-12-12	417	417	410	411	66,900	411
2011-12-09	411	412	409	412	56,500	412
2011-12-08	413	416	409	416	84,200	416
2011-12-07	399	412	399	411	117,200	411
2011-12-06	424	425	404	407	184,800	407
2011-12-05	417	425	412	425	153,600	425
2011-12-02	397	415	396	415	150,700	415
2011-12-01	397	398	394	397	96,500	397
2011-11-30	398	398	391	395	46,300	395
2011-11-29	394	396	392	396	51,400	396
2011-11-28	385	393	384	390	63,500	390
2011-11-25	380	392	380	388	124,700	388
2011-11-24	391	392	387	389	76,500	389
2011-11-22	397	397	392	392	57,800	392
2011-11-21	400	401	394	395	53,900	395
2011-11-18	393	399	391	399	49,500	399
2011-11-17	392	394	390	393	83,300	393
2011-11-16	401	403	391	392	108,400	392
2011-11-15	405	409	401	401	69,400	401
2011-11-14	398	405	398	405	54,700	405
2011-11-11	396	400	396	400	80,800	400
2011-11-10	401	402	396	398	92,900	398
2011-11-09	403	408	402	405	64,200	405
2011-11-08	410	412	397	402	141,100	402
2011-11-07	413	413	406	406	78,900	406
2011-11-04	410	414	408	413	53,500	413
2011-11-02	413	413	405	408	113,100	408
2011-11-01	414	419	413	413	74,200	413
2011-10-31	415	426	415	418	120,800	418
2011-10-28	417	419	413	413	81,200	413
2011-10-27	416	417	413	416	56,500	416
2011-10-26	418	421	413	416	129,900	416
2011-10-25	420	420	412	412	77,300	412
2011-10-24	416	419	412	419	87,400	419
2011-10-21	420	420	413	414	75,300	414
2011-10-20	424	425	415	419	81,400	419
2011-10-19	422	430	420	424	161,800	424
2011-10-18	422	423	416	422	102,900	422
2011-10-17	424	424	420	424	96,600	424
2011-10-14	417	419	416	418	70,100	418
2011-10-13	416	421	414	420	151,400	420
2011-10-12	416	418	411	414	87,200	414
2011-10-11	419	421	414	416	138,400	416
2011-10-07	411	418	410	413	145,100	413
2011-10-06	412	415	410	412	130,000	412
2011-10-05	419	423	407	408	377,600	408
2011-10-04	426	435	408	416	1,348,300	416
2011-10-03	485	546	482	500	1,640,000	500
2011-09-30	455	468	447	467	259,900	467
2011-09-29	426	463	421	447	257,400	447
2011-09-28	417	430	413	425	99,700	425
2011-09-27	406	413	405	413	87,100	413
2011-09-26	408	410	401	401	90,600	401
2011-09-22	410	415	403	403	140,900	403
2011-09-21	435	441	420	425	246,600	425
2011-09-20	408	409	404	408	46,800	408
2011-09-16	403	408	403	408	65,500	408
2011-09-15	401	403	398	403	48,300	403
2011-09-14	400	403	398	398	47,800	398
2011-09-13	401	404	400	400	44,800	400
2011-09-12	401	406	400	402	74,000	402
2011-09-09	402	408	402	405	63,000	405
2011-09-08	412	416	405	405	59,300	405
2011-09-07	409	411	406	410	67,400	410
2011-09-06	426	426	405	405	141,800	405
2011-09-05	426	434	420	433	69,500	433
2011-09-02	436	440	429	434	87,600	434
2011-09-01	453	456	439	440	175,300	440
2011-08-31	426	479	419	455	668,100	455
2011-08-30	407	413	407	408	56,800	408
2011-08-29	407	407	403	405	28,400	405
2011-08-26	400	402	399	402	21,900	402
2011-08-25	404	406	399	401	44,300	401
2011-08-24	406	409	396	399	64,600	399
2011-08-23	406	407	400	405	84,400	405
2011-08-22	414	420	408	408	36,600	408
2011-08-19	430	430	416	416	54,100	416
2011-08-18	437	449	435	439	98,500	439
2011-08-17	434	436	430	435	56,600	435
2011-08-16	429	435	428	435	38,300	435
2011-08-15	430	432	424	431	45,200	431
2011-08-12	434	434	418	424	65,200	424
2011-08-11	410	419	407	418	26,100	418
2011-08-10	422	432	421	423	44,500	423
2011-08-09	400	425	395	420	195,400	420
2011-08-08	433	439	411	416	150,300	416
2011-08-05	450	453	440	447	164,200	447
2011-08-04	463	464	460	463	44,200	463
2011-08-03	460	471	458	463	76,600	463
2011-08-02	463	465	461	464	35,200	464
2011-08-01	465	471	460	470	58,000	470
2011-07-29	471	471	465	466	57,100	466
2011-07-28	474	477	468	468	73,200	468
2011-07-27	473	475	470	471	63,300	471
2011-07-26	476	479	475	478	49,600	478
2011-07-25	484	484	477	478	39,900	478
2011-07-22	485	486	481	481	48,800	481
2011-07-21	481	488	481	485	37,400	485
2011-07-20	488	488	482	484	64,400	484
2011-07-19	477	490	477	490	51,200	490
2011-07-15	487	489	478	479	81,600	479
2011-07-14	491	492	487	487	54,900	487
2011-07-13	492	493	486	493	51,200	493
2011-07-12	494	498	490	492	75,200	492
2011-07-11	491	492	486	490	29,800	490
2011-07-08	498	498	487	493	43,900	493
2011-07-07	483	493	483	493	39,600	493
2011-07-06	486	489	482	486	36,700	486
2011-07-05	496	496	485	490	51,900	490
2011-07-04	497	497	487	496	79,700	496
2011-07-01	485	488	480	486	102,200	486
2011-06-30	471	479	470	479	50,300	479
2011-06-29	471	471	468	469	65,500	469
2011-06-28	467	472	467	471	42,000	471
2011-06-27	469	470	468	468	26,400	468
2011-06-24	475	475	469	470	40,400	470
2011-06-23	472	473	470	470	21,900	470
2011-06-22	472	475	469	471	37,500	471
2011-06-21	470	472	468	470	40,800	470
2011-06-20	470	473	470	470	31,500	470
2011-06-17	474	477	470	472	40,100	472
2011-06-16	477	480	476	478	44,800	478
2011-06-15	479	482	477	481	61,100	481
2011-06-14	478	480	476	477	29,500	477
2011-06-13	477	484	476	481	30,400	481
2011-06-10	485	495	478	480	64,000	480
2011-06-09	490	510	482	483	181,200	483
2011-06-08	472	477	472	474	31,200	474
2011-06-07	471	479	470	478	83,900	478
2011-06-06	477	483	473	473	60,300	473
2011-06-03	477	484	477	481	21,700	481
2011-06-02	478	480	474	476	52,500	476
2011-06-01	481	485	479	485	50,500	485
2011-05-31	480	488	480	483	64,100	483
2011-05-30	486	490	481	482	69,000	482
2011-05-27	477	483	476	480	54,400	480
2011-05-26	490	493	480	483	86,400	483
2011-05-25	488	516	485	496	502,000	496
2011-05-24	470	475	468	474	63,700	474
2011-05-23	480	486	476	477	31,700	477
2011-05-20	480	488	479	487	29,200	487
2011-05-19	487	488	478	478	48,500	478
2011-05-18	484	490	482	487	59,300	487
2011-05-17	478	484	476	484	47,000	484
2011-05-16	492	492	472	477	92,100	477
2011-05-13	506	508	491	499	124,600	499
2011-05-12	511	512	506	506	63,800	506
2011-05-11	514	514	507	510	104,800	510
2011-05-10	509	517	507	517	83,500	517
2011-05-09	509	511	505	510	54,600	510
2011-05-06	508	512	506	508	46,400	508
2011-05-02	512	515	510	514	40,500	514
2011-04-28	516	518	507	512	116,800	512
2011-04-27	513	514	506	508	60,500	508
2011-04-26	512	514	507	512	60,500	512
2011-04-25	514	520	514	514	42,100	514
2011-04-22	508	514	505	514	43,400	514
2011-04-21	518	520	511	513	38,600	513
2011-04-20	517	520	513	518	25,300	518
2011-04-19	510	517	509	517	37,400	517
2011-04-18	530	530	513	520	66,400	520
2011-04-15	507	525	507	525	41,100	525
2011-04-14	502	514	501	514	59,700	514
2011-04-13	501	507	500	504	45,800	504
2011-04-12	506	510	502	503	60,500	503
2011-04-11	510	520	506	516	44,700	516
2011-04-08	506	512	501	512	71,400	512
2011-04-07	515	525	508	510	82,500	510
2011-04-06	507	510	500	508	80,600	508
2011-04-05	525	525	509	509	133,900	509
2011-04-04	549	549	527	531	80,600	531
2011-04-01	541	554	540	550	93,100	550
2011-03-31	542	556	542	550	55,400	550
2011-03-30	565	569	540	550	156,600	550
2011-03-29	582	588	551	575	130,000	575
2011-03-28	240,500	241,500	232,000	240,000	687	600
2011-03-25	223,800	240,000	222,000	235,000	904	587.50
2011-03-24	220,800	221,900	219,100	220,300	245	550.75
2011-03-23	221,800	223,300	218,500	220,500	402	551.25
2011-03-22	222,600	228,000	220,000	222,100	542	555.25
2011-03-18	207,800	216,000	207,000	212,600	678	531.50
2011-03-17	190,000	199,600	190,000	198,800	459	497
2011-03-16	200,200	210,000	187,000	199,800	884	499.50
2011-03-15	190,000	195,000	159,000	180,200	1,963	450.50
2011-03-14	189,000	216,900	189,000	199,000	1,934	497.50
2011-03-11	235,100	243,700	235,000	237,000	460	592.50
2011-03-10	247,000	247,000	240,100	243,900	505	609.75
2011-03-09	247,900	248,500	244,700	247,100	787	617.75
2011-03-08	234,900	243,500	234,900	241,000	769	602.50
2011-03-07	235,000	236,000	232,800	234,700	427	586.75
2011-03-04	235,900	237,300	231,100	234,900	732	587.25
2011-03-03	232,200	235,600	232,200	233,900	711	584.75
2011-03-02	224,000	237,800	224,000	231,000	1,340	577.50
2011-03-01	224,500	224,800	222,800	223,600	509	559
2011-02-28	218,000	223,900	217,000	222,700	834	556.75
2011-02-25	208,100	215,900	207,600	215,900	441	539.75
2011-02-24	211,500	213,400	207,000	210,900	417	527.25
2011-02-23	212,000	215,000	211,900	214,000	337	535
2011-02-22	216,500	217,800	214,100	216,200	497	540.50
2011-02-21	218,100	218,300	216,500	217,800	424	544.50
2011-02-18	218,700	218,700	216,700	218,000	374	545
2011-02-17	221,000	221,000	216,300	216,500	682	541.25
2011-02-16	220,000	221,000	213,200	216,800	3,380	542
2011-02-15	201,600	202,400	200,700	201,700	185	504.25
2011-02-14	201,900	201,900	200,600	201,700	111	504.25
2011-02-10	201,600	201,800	200,500	201,600	84	504
2011-02-09	200,700	202,000	200,400	201,100	255	502.75
2011-02-08	200,800	201,000	199,600	201,000	174	502.50
2011-02-07	201,400	201,400	199,500	200,600	140	501.50
2011-02-04	199,200	201,600	198,000	200,500	285	501.25
2011-02-03	200,900	201,900	199,100	199,200	311	498
2011-02-02	202,000	202,500	200,200	202,100	305	505.25
2011-02-01	199,000	199,800	198,000	199,200	185	498
2011-01-31	203,200	203,200	196,100	197,000	593	492.50
2011-01-28	209,000	209,000	205,600	208,200	185	520.50
2011-01-27	210,000	210,000	206,000	208,000	100	520
2011-01-26	208,600	210,300	208,100	208,700	161	521.75
2011-01-25	206,000	209,300	205,400	208,600	161	521.50
2011-01-24	204,100	205,700	203,700	205,700	133	514.25
2011-01-21	203,900	204,800	202,000	204,100	299	510.25
2011-01-20	209,000	209,500	201,600	202,900	512	507.25
2011-01-19	212,700	213,700	209,000	210,000	343	525
2011-01-18	217,600	217,900	213,000	213,500	291	533.75
2011-01-17	216,100	219,500	216,100	218,000	159	545
2011-01-14	219,400	219,900	217,000	217,900	295	544.75
2011-01-13	214,600	220,000	214,600	220,000	462	550
2011-01-12	219,500	219,800	214,500	214,500	534	536.25
2011-01-11	219,100	221,800	217,300	220,400	802	551
2011-01-07	208,400	219,000	208,400	216,400	1,105	541
2011-01-06	207,000	208,300	205,300	207,100	217	517.75
2011-01-05	206,100	208,500	204,000	207,500	221	518.75
2011-01-04	203,900	205,900	203,000	205,500	295	513.75

分割・併合履歴： [2011-03-29]1株→400株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30