4974 タカラバイオ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28718726715722292,900722
2012-12-27726729718718410,600718
2012-12-26742745723726551,200726
2012-12-25716727713720448,400720
2012-12-21724735716716463,100716
2012-12-207137567127231,201,700723
2012-12-19712721710716493,300716
2012-12-18739740711718584,700718
2012-12-17750750735740490,900740
2012-12-14742752727742958,100742
2012-12-13714725710714308,600714
2012-12-12713720708709528,700709
2012-12-11747747720720500,400720
2012-12-10758760738742518,500742
2012-12-07765774760766418,000766
2012-12-067747887587651,016,700765
2012-12-05746779734778928,700778
2012-12-04739756730746477,000746
2012-12-03755758731738649,700738
2012-11-30780780760762630,000762
2012-11-29786794767774794,800774
2012-11-28765784761778886,700778
2012-11-277817877537701,115,300770
2012-11-267908147577633,377,400763
2012-11-227377787287762,395,900776
2012-11-21731745723723747,500723
2012-11-20747752717722944,900722
2012-11-197117457007411,467,500741
2012-11-16695709687699538,300699
2012-11-15676709676688573,500688
2012-11-14690699681683392,100683
2012-11-137297476886981,629,000698
2012-11-126637286637201,755,400720
2012-11-09691698678680742,000680
2012-11-08700716690702869,500702
2012-11-07735739707713978,000713
2012-11-067487617217241,558,100724
2012-11-05733761727733759,500733
2012-11-027607647407481,031,000748
2012-11-017777887427472,503,300747
2012-10-316937736937654,666,900765
2012-10-307077186727002,209,600700
2012-10-297437586836901,995,300690
2012-10-267777837357391,876,100739
2012-10-257517747307332,360,100733
2012-10-247837977607771,937,600777
2012-10-238288437837984,803,800798
2012-10-227557877367682,970,000768
2012-10-198008337207505,122,100750
2012-10-188028447658378,108,800837
2012-10-179151,01076576510,193,700765
2012-10-169009158909152,746,400915
2012-10-157207657107655,110,600765
2012-10-126156706016658,773,500665
2012-10-115215755205755,392,700575
2012-10-105435754934957,895,400495
2012-10-09497497497497186,900497
2012-10-05431434415417330,700417
2012-10-04421428415427176,200427
2012-10-03427431420420211,500420
2012-10-02448451428435258,200435
2012-10-01458461448450163,100450
2012-09-28460467443459437,500459
2012-09-27429456426449437,300449
2012-09-26413435413429135,600429
2012-09-25427427419419124,200419
2012-09-24429435427428113,200428
2012-09-21434441429430186,000430
2012-09-20426433421431210,800431
2012-09-19427433418425239,300425
2012-09-18411423410420160,300420
2012-09-1440741140640948,500409
2012-09-1340441040340674,200406
2012-09-1240240640140697,900406
2012-09-1140340339539555,900395
2012-09-1040040439840139,100401
2012-09-0740040039539940,000399
2012-09-0639539839139835,100398
2012-09-0539839839139440,900394
2012-09-0439939939539665,300396
2012-09-0339740039439938,800399
2012-08-3139840139539581,000395
2012-08-3040340739839968,300399
2012-08-2940240640040040,000400
2012-08-2841541640340485,200404
2012-08-27403413402410101,200410
2012-08-2439940439940242,300402
2012-08-2339940339940139,400401
2012-08-2240440440140136,000401
2012-08-2140540640240428,800404
2012-08-2040240740140260,100402
2012-08-1740640840240316,900403
2012-08-1640641140640731,600407
2012-08-1540941040640621,100406
2012-08-1440441240141260,600412
2012-08-1339940339740325,600403
2012-08-1040040039639735,300397
2012-08-0939639739439410,700394
2012-08-0839539939539710,600397
2012-08-0739439939339819,000398
2012-08-0639840039139726,600397
2012-08-0339940039239742,700397
2012-08-0239940439940030,000400
2012-08-0140340539940118,400401
2012-07-3140440639940622,700406
2012-07-3039640539640043,900400
2012-07-2739139138339147,300391
2012-07-2638838838238249,400382
2012-07-2539039238038072,900380
2012-07-2438239038038652,500386
2012-07-2339839838438470,600384
2012-07-2040840939939953,900399
2012-07-1940540840540840,700408
2012-07-1840540940440730,300407
2012-07-1740941040540553,400405
2012-07-1341141740841160,100411
2012-07-1241241941241430,400414
2012-07-1141141640841325,100413
2012-07-1041341940841137,800411
2012-07-0941742141441442,700414
2012-07-0642542541742253,900422
2012-07-0542142341841935,800419
2012-07-0442242642242452,000424
2012-07-0342642641742280,200422
2012-07-0241142541142294,900422
2012-06-2940841340841022,400410
2012-06-2840841140141046,700410
2012-06-2740540840040329,200403
2012-06-2641041639940261,900402
2012-06-2541942441241475,000414
2012-06-2240341440141140,400411
2012-06-2139941039841087,400410
2012-06-2039439939239954,000399
2012-06-1939539639139240,500392
2012-06-1839939938939555,800395
2012-06-1539139439139131,700391
2012-06-1439539839239346,500393
2012-06-1339440139339639,900396
2012-06-1239239538739237,500392
2012-06-1139139739139338,300393
2012-06-0839439738938938,300389
2012-06-0740040239439453,100394
2012-06-06386403386394109,000394
2012-06-0537538437538140,400381
2012-06-0438038037337591,200375
2012-06-0139239438538963,400389
2012-05-3139039738939733,100397
2012-05-3039339639039337,500393
2012-05-2938839238839124,600391
2012-05-2839339339039051,400390
2012-05-2539639739039636,300396
2012-05-2438939338938938,200389
2012-05-2340440438939159,100391
2012-05-2239940339640060,700400
2012-05-2139339838939351,100393
2012-05-18388394383394117,600394
2012-05-17373397373396122,800396
2012-05-16381388380380161,100380
2012-05-15392399377389305,800389
2012-05-14406409397400148,300400
2012-05-1141041540541081,800410
2012-05-10407415401411106,300411
2012-05-09426430411413182,600413
2012-05-0842943242542878,900428
2012-05-07433435425427131,700427
2012-05-0243644343344366,900443
2012-05-01443443433436103,300436
2012-04-27458460442446170,700446
2012-04-26460461454459114,600459
2012-04-25454462449456112,600456
2012-04-24460463448450118,400450
2012-04-2346046245546067,000460
2012-04-20457467454460118,300460
2012-04-1944946244845494,400454
2012-04-1844845344744854,600448
2012-04-1744345044144925,400449
2012-04-1644544643944463,000444
2012-04-1344544844244662,500446
2012-04-12444445437442108,000442
2012-04-11450451443444116,500444
2012-04-10462469456458128,500458
2012-04-0945646545246551,800465
2012-04-0644946044545687,700456
2012-04-05456463441450218,500450
2012-04-04471475457466121,000466
2012-04-03481484469476101,300476
2012-04-0248148547548465,000484
2012-03-3047448347348061,900480
2012-03-2947247347047238,900472
2012-03-2847047346547363,500473
2012-03-2746947446747299,300472
2012-03-26486494451466310,100466
2012-03-23499499486490163,000490
2012-03-2249650249449980,100499
2012-03-21513515492498341,700498
2012-03-19505540496520702,200520
2012-03-1650550750150469,700504
2012-03-15504507495505177,700505
2012-03-14485502484502241,600502
2012-03-1348448547948560,800485
2012-03-1248148247748256,900482
2012-03-0947548247547999,700479
2012-03-0846947546947461,300474
2012-03-0747047346746971,000469
2012-03-0647848047447673,400476
2012-03-0547547747247543,300475
2012-03-0248248247147584,500475
2012-03-01482488468480175,300480
2012-02-29491498486489233,700489
2012-02-28490499482499231,100499
2012-02-27485492475487211,700487
2012-02-24493493471482252,800482
2012-02-23494494486493166,600493
2012-02-22490498487487342,400487
2012-02-21481490472490256,400490
2012-02-2045546945346994,000469
2012-02-1744945644945564,600455
2012-02-1644945144644898,100448
2012-02-1544844844344667,200446
2012-02-1444845244244589,800445
2012-02-1345345444544582,100445
2012-02-1045245344945184,200451
2012-02-0944145144145193,800451
2012-02-0843544543344482,300444
2012-02-0744344343643678,800436
2012-02-0644644844244270,600442
2012-02-03437450437448138,400448
2012-02-0244544744144258,400442
2012-02-01442448438447156,400447
2012-01-31439446433443397,100443
2012-01-3042242842142452,900424
2012-01-2742642842142270,400422
2012-01-26433434425426140,200426
2012-01-25423432422431168,300431
2012-01-2442042341642273,700422
2012-01-23416424413420120,600420
2012-01-20410417407417107,300417
2012-01-19416419410410110,200410
2012-01-1840241540241594,800415
2012-01-1740140640140455,300404
2012-01-16399404399401101,500401
2012-01-1341041240841043,800410
2012-01-1241441440941346,000413
2012-01-1141141640741657,900416
2012-01-10416416407409114,100409
2012-01-06429445414416451,400416
2012-01-05405416402413130,900413
2012-01-04398405397404145,300404

分割・併合履歴 : [2011-03-29]1株→400株