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
2012-12-28	718	726	715	722	292,900	722
2012-12-27	726	729	718	718	410,600	718
2012-12-26	742	745	723	726	551,200	726
2012-12-25	716	727	713	720	448,400	720
2012-12-21	724	735	716	716	463,100	716
2012-12-20	713	756	712	723	1,201,700	723
2012-12-19	712	721	710	716	493,300	716
2012-12-18	739	740	711	718	584,700	718
2012-12-17	750	750	735	740	490,900	740
2012-12-14	742	752	727	742	958,100	742
2012-12-13	714	725	710	714	308,600	714
2012-12-12	713	720	708	709	528,700	709
2012-12-11	747	747	720	720	500,400	720
2012-12-10	758	760	738	742	518,500	742
2012-12-07	765	774	760	766	418,000	766
2012-12-06	774	788	758	765	1,016,700	765
2012-12-05	746	779	734	778	928,700	778
2012-12-04	739	756	730	746	477,000	746
2012-12-03	755	758	731	738	649,700	738
2012-11-30	780	780	760	762	630,000	762
2012-11-29	786	794	767	774	794,800	774
2012-11-28	765	784	761	778	886,700	778
2012-11-27	781	787	753	770	1,115,300	770
2012-11-26	790	814	757	763	3,377,400	763
2012-11-22	737	778	728	776	2,395,900	776
2012-11-21	731	745	723	723	747,500	723
2012-11-20	747	752	717	722	944,900	722
2012-11-19	711	745	700	741	1,467,500	741
2012-11-16	695	709	687	699	538,300	699
2012-11-15	676	709	676	688	573,500	688
2012-11-14	690	699	681	683	392,100	683
2012-11-13	729	747	688	698	1,629,000	698
2012-11-12	663	728	663	720	1,755,400	720
2012-11-09	691	698	678	680	742,000	680
2012-11-08	700	716	690	702	869,500	702
2012-11-07	735	739	707	713	978,000	713
2012-11-06	748	761	721	724	1,558,100	724
2012-11-05	733	761	727	733	759,500	733
2012-11-02	760	764	740	748	1,031,000	748
2012-11-01	777	788	742	747	2,503,300	747
2012-10-31	693	773	693	765	4,666,900	765
2012-10-30	707	718	672	700	2,209,600	700
2012-10-29	743	758	683	690	1,995,300	690
2012-10-26	777	783	735	739	1,876,100	739
2012-10-25	751	774	730	733	2,360,100	733
2012-10-24	783	797	760	777	1,937,600	777
2012-10-23	828	843	783	798	4,803,800	798
2012-10-22	755	787	736	768	2,970,000	768
2012-10-19	800	833	720	750	5,122,100	750
2012-10-18	802	844	765	837	8,108,800	837
2012-10-17	915	1,010	765	765	10,193,700	765
2012-10-16	900	915	890	915	2,746,400	915
2012-10-15	720	765	710	765	5,110,600	765
2012-10-12	615	670	601	665	8,773,500	665
2012-10-11	521	575	520	575	5,392,700	575
2012-10-10	543	575	493	495	7,895,400	495
2012-10-09	497	497	497	497	186,900	497
2012-10-05	431	434	415	417	330,700	417
2012-10-04	421	428	415	427	176,200	427
2012-10-03	427	431	420	420	211,500	420
2012-10-02	448	451	428	435	258,200	435
2012-10-01	458	461	448	450	163,100	450
2012-09-28	460	467	443	459	437,500	459
2012-09-27	429	456	426	449	437,300	449
2012-09-26	413	435	413	429	135,600	429
2012-09-25	427	427	419	419	124,200	419
2012-09-24	429	435	427	428	113,200	428
2012-09-21	434	441	429	430	186,000	430
2012-09-20	426	433	421	431	210,800	431
2012-09-19	427	433	418	425	239,300	425
2012-09-18	411	423	410	420	160,300	420
2012-09-14	407	411	406	409	48,500	409
2012-09-13	404	410	403	406	74,200	406
2012-09-12	402	406	401	406	97,900	406
2012-09-11	403	403	395	395	55,900	395
2012-09-10	400	404	398	401	39,100	401
2012-09-07	400	400	395	399	40,000	399
2012-09-06	395	398	391	398	35,100	398
2012-09-05	398	398	391	394	40,900	394
2012-09-04	399	399	395	396	65,300	396
2012-09-03	397	400	394	399	38,800	399
2012-08-31	398	401	395	395	81,000	395
2012-08-30	403	407	398	399	68,300	399
2012-08-29	402	406	400	400	40,000	400
2012-08-28	415	416	403	404	85,200	404
2012-08-27	403	413	402	410	101,200	410
2012-08-24	399	404	399	402	42,300	402
2012-08-23	399	403	399	401	39,400	401
2012-08-22	404	404	401	401	36,000	401
2012-08-21	405	406	402	404	28,800	404
2012-08-20	402	407	401	402	60,100	402
2012-08-17	406	408	402	403	16,900	403
2012-08-16	406	411	406	407	31,600	407
2012-08-15	409	410	406	406	21,100	406
2012-08-14	404	412	401	412	60,600	412
2012-08-13	399	403	397	403	25,600	403
2012-08-10	400	400	396	397	35,300	397
2012-08-09	396	397	394	394	10,700	394
2012-08-08	395	399	395	397	10,600	397
2012-08-07	394	399	393	398	19,000	398
2012-08-06	398	400	391	397	26,600	397
2012-08-03	399	400	392	397	42,700	397
2012-08-02	399	404	399	400	30,000	400
2012-08-01	403	405	399	401	18,400	401
2012-07-31	404	406	399	406	22,700	406
2012-07-30	396	405	396	400	43,900	400
2012-07-27	391	391	383	391	47,300	391
2012-07-26	388	388	382	382	49,400	382
2012-07-25	390	392	380	380	72,900	380
2012-07-24	382	390	380	386	52,500	386
2012-07-23	398	398	384	384	70,600	384
2012-07-20	408	409	399	399	53,900	399
2012-07-19	405	408	405	408	40,700	408
2012-07-18	405	409	404	407	30,300	407
2012-07-17	409	410	405	405	53,400	405
2012-07-13	411	417	408	411	60,100	411
2012-07-12	412	419	412	414	30,400	414
2012-07-11	411	416	408	413	25,100	413
2012-07-10	413	419	408	411	37,800	411
2012-07-09	417	421	414	414	42,700	414
2012-07-06	425	425	417	422	53,900	422
2012-07-05	421	423	418	419	35,800	419
2012-07-04	422	426	422	424	52,000	424
2012-07-03	426	426	417	422	80,200	422
2012-07-02	411	425	411	422	94,900	422
2012-06-29	408	413	408	410	22,400	410
2012-06-28	408	411	401	410	46,700	410
2012-06-27	405	408	400	403	29,200	403
2012-06-26	410	416	399	402	61,900	402
2012-06-25	419	424	412	414	75,000	414
2012-06-22	403	414	401	411	40,400	411
2012-06-21	399	410	398	410	87,400	410
2012-06-20	394	399	392	399	54,000	399
2012-06-19	395	396	391	392	40,500	392
2012-06-18	399	399	389	395	55,800	395
2012-06-15	391	394	391	391	31,700	391
2012-06-14	395	398	392	393	46,500	393
2012-06-13	394	401	393	396	39,900	396
2012-06-12	392	395	387	392	37,500	392
2012-06-11	391	397	391	393	38,300	393
2012-06-08	394	397	389	389	38,300	389
2012-06-07	400	402	394	394	53,100	394
2012-06-06	386	403	386	394	109,000	394
2012-06-05	375	384	375	381	40,400	381
2012-06-04	380	380	373	375	91,200	375
2012-06-01	392	394	385	389	63,400	389
2012-05-31	390	397	389	397	33,100	397
2012-05-30	393	396	390	393	37,500	393
2012-05-29	388	392	388	391	24,600	391
2012-05-28	393	393	390	390	51,400	390
2012-05-25	396	397	390	396	36,300	396
2012-05-24	389	393	389	389	38,200	389
2012-05-23	404	404	389	391	59,100	391
2012-05-22	399	403	396	400	60,700	400
2012-05-21	393	398	389	393	51,100	393
2012-05-18	388	394	383	394	117,600	394
2012-05-17	373	397	373	396	122,800	396
2012-05-16	381	388	380	380	161,100	380
2012-05-15	392	399	377	389	305,800	389
2012-05-14	406	409	397	400	148,300	400
2012-05-11	410	415	405	410	81,800	410
2012-05-10	407	415	401	411	106,300	411
2012-05-09	426	430	411	413	182,600	413
2012-05-08	429	432	425	428	78,900	428
2012-05-07	433	435	425	427	131,700	427
2012-05-02	436	443	433	443	66,900	443
2012-05-01	443	443	433	436	103,300	436
2012-04-27	458	460	442	446	170,700	446
2012-04-26	460	461	454	459	114,600	459
2012-04-25	454	462	449	456	112,600	456
2012-04-24	460	463	448	450	118,400	450
2012-04-23	460	462	455	460	67,000	460
2012-04-20	457	467	454	460	118,300	460
2012-04-19	449	462	448	454	94,400	454
2012-04-18	448	453	447	448	54,600	448
2012-04-17	443	450	441	449	25,400	449
2012-04-16	445	446	439	444	63,000	444
2012-04-13	445	448	442	446	62,500	446
2012-04-12	444	445	437	442	108,000	442
2012-04-11	450	451	443	444	116,500	444
2012-04-10	462	469	456	458	128,500	458
2012-04-09	456	465	452	465	51,800	465
2012-04-06	449	460	445	456	87,700	456
2012-04-05	456	463	441	450	218,500	450
2012-04-04	471	475	457	466	121,000	466
2012-04-03	481	484	469	476	101,300	476
2012-04-02	481	485	475	484	65,000	484
2012-03-30	474	483	473	480	61,900	480
2012-03-29	472	473	470	472	38,900	472
2012-03-28	470	473	465	473	63,500	473
2012-03-27	469	474	467	472	99,300	472
2012-03-26	486	494	451	466	310,100	466
2012-03-23	499	499	486	490	163,000	490
2012-03-22	496	502	494	499	80,100	499
2012-03-21	513	515	492	498	341,700	498
2012-03-19	505	540	496	520	702,200	520
2012-03-16	505	507	501	504	69,700	504
2012-03-15	504	507	495	505	177,700	505
2012-03-14	485	502	484	502	241,600	502
2012-03-13	484	485	479	485	60,800	485
2012-03-12	481	482	477	482	56,900	482
2012-03-09	475	482	475	479	99,700	479
2012-03-08	469	475	469	474	61,300	474
2012-03-07	470	473	467	469	71,000	469
2012-03-06	478	480	474	476	73,400	476
2012-03-05	475	477	472	475	43,300	475
2012-03-02	482	482	471	475	84,500	475
2012-03-01	482	488	468	480	175,300	480
2012-02-29	491	498	486	489	233,700	489
2012-02-28	490	499	482	499	231,100	499
2012-02-27	485	492	475	487	211,700	487
2012-02-24	493	493	471	482	252,800	482
2012-02-23	494	494	486	493	166,600	493
2012-02-22	490	498	487	487	342,400	487
2012-02-21	481	490	472	490	256,400	490
2012-02-20	455	469	453	469	94,000	469
2012-02-17	449	456	449	455	64,600	455
2012-02-16	449	451	446	448	98,100	448
2012-02-15	448	448	443	446	67,200	446
2012-02-14	448	452	442	445	89,800	445
2012-02-13	453	454	445	445	82,100	445
2012-02-10	452	453	449	451	84,200	451
2012-02-09	441	451	441	451	93,800	451
2012-02-08	435	445	433	444	82,300	444
2012-02-07	443	443	436	436	78,800	436
2012-02-06	446	448	442	442	70,600	442
2012-02-03	437	450	437	448	138,400	448
2012-02-02	445	447	441	442	58,400	442
2012-02-01	442	448	438	447	156,400	447
2012-01-31	439	446	433	443	397,100	443
2012-01-30	422	428	421	424	52,900	424
2012-01-27	426	428	421	422	70,400	422
2012-01-26	433	434	425	426	140,200	426
2012-01-25	423	432	422	431	168,300	431
2012-01-24	420	423	416	422	73,700	422
2012-01-23	416	424	413	420	120,600	420
2012-01-20	410	417	407	417	107,300	417
2012-01-19	416	419	410	410	110,200	410
2012-01-18	402	415	402	415	94,800	415
2012-01-17	401	406	401	404	55,300	404
2012-01-16	399	404	399	401	101,500	401
2012-01-13	410	412	408	410	43,800	410
2012-01-12	414	414	409	413	46,000	413
2012-01-11	411	416	407	416	57,900	416
2012-01-10	416	416	407	409	114,100	409
2012-01-06	429	445	414	416	451,400	416
2012-01-05	405	416	402	413	130,900	413
2012-01-04	398	405	397	404	145,300	404

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