4974 タカラバイオ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,094	2,183	2,093	2,177	1,021,000	2,177
2013-12-27	2,121	2,125	2,085	2,111	503,900	2,111
2013-12-26	2,128	2,128	2,090	2,115	700,600	2,115
2013-12-25	2,002	2,097	2,002	2,070	1,469,400	2,070
2013-12-24	2,055	2,063	2,010	2,010	1,143,600	2,010
2013-12-20	2,046	2,074	2,046	2,063	788,700	2,063
2013-12-19	2,064	2,105	2,047	2,054	1,032,200	2,054
2013-12-18	2,055	2,089	2,046	2,057	704,600	2,057
2013-12-17	2,080	2,107	2,055	2,066	763,100	2,066
2013-12-16	2,180	2,185	2,069	2,081	1,292,700	2,081
2013-12-13	2,211	2,231	2,195	2,202	609,600	2,202
2013-12-12	2,233	2,237	2,200	2,212	553,200	2,212
2013-12-11	2,200	2,245	2,200	2,231	887,300	2,231
2013-12-10	2,230	2,268	2,200	2,205	940,000	2,205
2013-12-09	2,252	2,256	2,205	2,233	765,800	2,233
2013-12-06	2,322	2,328	2,220	2,241	2,348,900	2,241
2013-12-05	2,190	2,374	2,170	2,357	5,543,100	2,357
2013-12-04	2,184	2,188	2,151	2,160	678,300	2,160
2013-12-03	2,215	2,235	2,185	2,195	1,197,000	2,195
2013-12-02	2,127	2,213	2,127	2,180	862,900	2,180
2013-11-29	2,115	2,167	2,115	2,144	569,600	2,144
2013-11-28	2,142	2,145	2,111	2,127	460,100	2,127
2013-11-27	2,170	2,190	2,125	2,125	902,600	2,125
2013-11-26	2,146	2,200	2,130	2,200	932,200	2,200
2013-11-25	2,184	2,202	2,146	2,146	721,800	2,146
2013-11-22	2,206	2,226	2,176	2,176	842,500	2,176
2013-11-21	2,230	2,235	2,200	2,208	969,400	2,208
2013-11-20	2,200	2,241	2,179	2,241	1,202,900	2,241
2013-11-19	2,225	2,229	2,177	2,200	662,000	2,200
2013-11-18	2,200	2,245	2,177	2,200	1,093,400	2,200
2013-11-15	2,162	2,205	2,162	2,187	796,500	2,187
2013-11-14	2,140	2,210	2,140	2,159	963,400	2,159
2013-11-13	2,135	2,166	2,114	2,150	487,600	2,150
2013-11-12	2,080	2,175	2,077	2,159	940,300	2,159
2013-11-11	2,162	2,190	2,080	2,089	1,109,200	2,089
2013-11-08	2,130	2,200	2,120	2,131	797,500	2,131
2013-11-07	2,198	2,265	2,180	2,180	987,900	2,180
2013-11-06	2,270	2,293	2,200	2,203	1,228,500	2,203
2013-11-05	2,185	2,300	2,140	2,300	1,573,400	2,300
2013-11-01	2,213	2,241	2,089	2,168	1,243,900	2,168
2013-10-31	2,240	2,285	2,170	2,191	1,262,700	2,191
2013-10-30	2,326	2,351	2,260	2,260	1,085,700	2,260
2013-10-29	2,330	2,378	2,320	2,330	568,100	2,330
2013-10-28	2,400	2,407	2,322	2,336	749,400	2,336
2013-10-25	2,477	2,477	2,368	2,386	1,463,400	2,386
2013-10-24	2,310	2,380	2,304	2,344	835,700	2,344
2013-10-23	2,393	2,443	2,340	2,344	949,900	2,344
2013-10-22	2,463	2,472	2,424	2,424	771,200	2,424
2013-10-21	2,459	2,500	2,453	2,481	904,800	2,481
2013-10-18	2,472	2,495	2,445	2,455	878,800	2,455
2013-10-17	2,500	2,510	2,451	2,457	895,200	2,457
2013-10-16	2,471	2,496	2,410	2,448	1,295,000	2,448
2013-10-15	2,450	2,562	2,443	2,490	3,377,900	2,490
2013-10-11	2,402	2,448	2,370	2,414	1,585,600	2,414
2013-10-10	2,445	2,448	2,347	2,358	1,301,200	2,358
2013-10-09	2,300	2,450	2,278	2,415	1,720,800	2,415
2013-10-08	2,250	2,405	2,231	2,354	2,966,100	2,354
2013-10-07	2,600	2,628	2,415	2,426	2,571,200	2,426
2013-10-04	2,582	2,629	2,482	2,616	4,115,700	2,616
2013-10-03	2,620	2,710	2,588	2,632	5,926,400	2,632
2013-10-02	2,613	2,759	2,526	2,614	11,339,500	2,614
2013-10-01	2,720	2,859	2,512	2,538	27,990,600	2,538
2013-09-30	2,350	2,411	2,240	2,370	4,945,300	2,370
2013-09-27	2,208	2,398	2,208	2,372	7,325,900	2,372
2013-09-26	2,050	2,198	2,043	2,198	1,171,500	2,198
2013-09-25	2,198	2,211	2,089	2,089	1,117,300	2,089
2013-09-24	2,196	2,215	2,142	2,177	1,119,800	2,177
2013-09-20	2,170	2,254	2,158	2,198	1,954,300	2,198
2013-09-19	2,300	2,309	2,134	2,213	3,765,300	2,213
2013-09-18	2,100	2,265	2,097	2,220	8,525,800	2,220
2013-09-17	2,050	2,075	2,000	2,009	1,263,000	2,009
2013-09-13	2,038	2,048	2,007	2,047	1,262,500	2,047
2013-09-12	2,020	2,038	1,970	2,026	1,610,800	2,026
2013-09-11	1,921	2,049	1,910	1,991	2,139,400	1,991
2013-09-10	1,981	1,999	1,920	1,937	776,500	1,937
2013-09-09	2,005	2,009	1,976	1,982	677,000	1,982
2013-09-06	2,050	2,050	1,986	2,001	1,010,900	2,001
2013-09-05	2,050	2,079	1,986	2,001	1,207,300	2,001
2013-09-04	1,968	2,049	1,933	2,040	1,921,900	2,040
2013-09-03	1,899	1,996	1,893	1,958	1,135,800	1,958
2013-09-02	1,891	1,907	1,889	1,889	409,300	1,889
2013-08-30	1,857	1,939	1,857	1,931	988,400	1,931
2013-08-29	1,920	1,929	1,850	1,886	554,100	1,886
2013-08-28	1,899	1,969	1,889	1,906	1,011,100	1,906
2013-08-27	2,000	2,065	1,966	2,015	812,000	2,015
2013-08-26	2,019	2,029	1,995	2,001	409,600	2,001
2013-08-23	2,000	2,024	1,991	1,999	794,000	1,999
2013-08-22	2,025	2,044	2,000	2,000	558,300	2,000
2013-08-21	2,100	2,103	2,030	2,044	905,600	2,044
2013-08-20	2,180	2,180	2,115	2,116	632,500	2,116
2013-08-19	2,152	2,259	2,151	2,188	949,800	2,188
2013-08-16	2,100	2,173	2,074	2,145	589,800	2,145
2013-08-15	2,105	2,180	2,105	2,113	607,600	2,113
2013-08-14	2,089	2,189	2,089	2,144	862,000	2,144
2013-08-13	1,815	2,193	1,812	2,088	3,595,700	2,088
2013-08-12	2,250	2,252	2,135	2,135	684,300	2,135
2013-08-09	2,270	2,350	2,250	2,273	549,900	2,273
2013-08-08	2,344	2,374	2,253	2,264	744,100	2,264
2013-08-07	2,401	2,411	2,360	2,366	535,300	2,366
2013-08-06	2,506	2,519	2,430	2,444	749,900	2,444
2013-08-05	2,455	2,543	2,402	2,504	913,700	2,504
2013-08-02	2,400	2,488	2,395	2,455	913,800	2,455
2013-08-01	2,369	2,380	2,225	2,332	1,658,000	2,332
2013-07-31	2,462	2,599	2,450	2,455	1,532,600	2,455
2013-07-30	2,558	2,677	2,546	2,612	1,158,400	2,612
2013-07-29	2,803	2,811	2,560	2,578	2,058,000	2,578
2013-07-26	2,955	2,983	2,812	2,853	2,659,600	2,853
2013-07-25	2,930	3,035	2,844	2,948	6,406,800	2,948
2013-07-24	2,700	2,967	2,664	2,830	8,911,000	2,830
2013-07-23	2,569	2,728	2,557	2,720	4,841,800	2,720
2013-07-22	2,500	2,550	2,492	2,548	661,800	2,548
2013-07-19	2,548	2,578	2,470	2,500	891,400	2,500
2013-07-18	2,490	2,564	2,490	2,522	1,008,600	2,522
2013-07-17	2,526	2,552	2,479	2,491	910,500	2,491
2013-07-16	2,465	2,516	2,441	2,467	863,600	2,467
2013-07-12	2,530	2,539	2,439	2,470	842,800	2,470
2013-07-11	2,355	2,511	2,352	2,439	917,100	2,439
2013-07-10	2,501	2,510	2,406	2,417	738,400	2,417
2013-07-09	2,576	2,598	2,450	2,545	681,400	2,545
2013-07-08	2,683	2,703	2,535	2,565	1,208,100	2,565
2013-07-05	2,689	2,719	2,633	2,655	775,000	2,655
2013-07-04	2,685	2,749	2,601	2,651	1,605,100	2,651
2013-07-03	2,530	2,776	2,450	2,685	3,964,100	2,685
2013-07-02	2,480	2,595	2,430	2,495	1,628,100	2,495
2013-07-01	2,260	2,400	2,253	2,400	1,365,000	2,400
2013-06-28	2,238	2,356	2,210	2,310	1,180,400	2,310
2013-06-27	2,447	2,486	1,857	2,278	3,278,400	2,278
2013-06-26	2,603	2,627	2,135	2,247	1,670,700	2,247
2013-06-25	2,650	2,669	2,488	2,634	1,153,500	2,634
2013-06-24	2,650	2,712	2,545	2,591	600,900	2,591
2013-06-21	2,517	2,638	2,483	2,623	1,116,500	2,623
2013-06-20	2,650	2,730	2,602	2,667	692,700	2,667
2013-06-19	2,850	2,850	2,661	2,666	1,091,400	2,666
2013-06-18	2,735	2,849	2,724	2,745	1,714,300	2,745
2013-06-17	2,650	2,739	2,601	2,715	1,156,900	2,715
2013-06-14	2,927	2,927	2,654	2,680	2,032,400	2,680
2013-06-13	2,880	2,964	2,725	2,777	4,509,800	2,777
2013-06-12	2,591	2,797	2,580	2,745	2,966,500	2,745
2013-06-11	2,772	2,955	2,660	2,751	4,663,300	2,751
2013-06-10	2,430	2,772	2,423	2,772	3,912,900	2,772
2013-06-07	2,400	2,450	2,131	2,272	3,985,600	2,272
2013-06-06	3,025	3,135	2,433	2,600	3,422,100	2,600
2013-06-05	3,280	3,345	3,010	3,075	1,788,400	3,075
2013-06-04	3,370	3,385	3,120	3,245	1,518,100	3,245
2013-06-03	3,145	3,450	3,140	3,275	4,225,400	3,275
2013-05-31	3,250	3,310	3,055	3,210	1,996,600	3,210
2013-05-30	3,265	3,385	2,998	3,140	4,593,200	3,140
2013-05-29	3,050	3,405	3,020	3,405	4,760,100	3,405
2013-05-28	2,870	2,960	2,866	2,905	1,272,600	2,905
2013-05-27	3,160	3,190	2,863	2,940	2,389,500	2,940
2013-05-24	2,910	3,150	2,760	3,020	2,819,100	3,020
2013-05-23	3,105	3,275	2,849	2,849	2,790,100	2,849
2013-05-22	3,150	3,240	3,105	3,175	1,220,100	3,175
2013-05-21	3,360	3,535	3,220	3,265	1,888,800	3,265
2013-05-20	3,350	3,595	3,285	3,350	4,892,200	3,350
2013-05-17	3,200	3,340	3,025	3,280	2,400,600	3,280
2013-05-16	3,305	3,545	2,910	3,180	4,871,300	3,180
2013-05-15	3,760	3,770	3,175	3,375	4,048,300	3,375
2013-05-14	3,130	3,700	3,120	3,600	8,762,600	3,600
2013-05-13	3,430	3,450	3,205	3,270	5,295,900	3,270
2013-05-10	3,610	3,800	3,150	3,500	11,196,000	3,500
2013-05-09	3,930	4,295	3,710	3,820	17,095,900	3,820
2013-05-08	4,000	4,000	3,520	4,000	9,945,600	4,000
2013-05-07	3,195	3,300	3,100	3,300	6,458,600	3,300
2013-05-02	2,455	2,800	2,413	2,800	27,139,500	2,800
2013-05-01	2,500	2,810	2,237	2,300	33,048,100	2,300
2013-04-30	1,980	2,310	1,950	2,310	15,289,100	2,310
2013-04-26	1,975	2,049	1,902	1,910	5,050,200	1,910
2013-04-25	2,050	2,248	1,909	2,075	17,827,800	2,075
2013-04-24	1,531	1,908	1,511	1,905	15,617,000	1,905
2013-04-23	1,526	1,528	1,489	1,508	1,424,900	1,508
2013-04-22	1,527	1,564	1,515	1,531	3,057,600	1,531
2013-04-19	1,465	1,505	1,445	1,483	1,231,800	1,483
2013-04-18	1,489	1,495	1,438	1,443	1,330,600	1,443
2013-04-17	1,447	1,537	1,440	1,489	3,488,500	1,489
2013-04-16	1,364	1,447	1,353	1,433	1,543,300	1,433
2013-04-15	1,388	1,402	1,370	1,371	511,500	1,371
2013-04-12	1,400	1,405	1,381	1,388	473,800	1,388
2013-04-11	1,450	1,451	1,398	1,410	766,800	1,410
2013-04-10	1,396	1,450	1,392	1,440	1,240,000	1,440
2013-04-09	1,355	1,415	1,340	1,387	1,105,700	1,387
2013-04-08	1,341	1,362	1,335	1,359	602,100	1,359
2013-04-05	1,365	1,370	1,343	1,348	645,400	1,348
2013-04-04	1,340	1,389	1,305	1,352	543,100	1,352
2013-04-03	1,400	1,415	1,351	1,359	765,300	1,359
2013-04-02	1,300	1,377	1,253	1,365	1,066,100	1,365
2013-04-01	1,490	1,492	1,280	1,330	1,467,100	1,330
2013-03-29	1,382	1,455	1,382	1,444	1,204,700	1,444
2013-03-28	1,402	1,410	1,379	1,381	594,100	1,381
2013-03-27	1,417	1,422	1,406	1,408	477,400	1,408
2013-03-26	1,400	1,422	1,400	1,402	555,900	1,402
2013-03-25	1,420	1,435	1,400	1,416	614,200	1,416
2013-03-22	1,450	1,465	1,421	1,421	818,900	1,421
2013-03-21	1,465	1,467	1,433	1,435	790,800	1,435
2013-03-19	1,450	1,464	1,440	1,460	673,300	1,460
2013-03-18	1,470	1,486	1,443	1,450	760,100	1,450
2013-03-15	1,500	1,506	1,455	1,456	990,600	1,456
2013-03-14	1,449	1,497	1,440	1,494	1,433,100	1,494
2013-03-13	1,420	1,458	1,415	1,437	782,800	1,437
2013-03-12	1,419	1,469	1,372	1,427	1,620,400	1,427
2013-03-11	1,470	1,472	1,402	1,430	1,724,100	1,430
2013-03-08	1,515	1,525	1,491	1,494	1,647,300	1,494
2013-03-07	1,510	1,565	1,506	1,513	2,116,000	1,513
2013-03-06	1,505	1,531	1,480	1,511	2,098,800	1,511
2013-03-05	1,546	1,555	1,501	1,522	2,043,400	1,522
2013-03-04	1,574	1,579	1,509	1,537	3,138,600	1,537
2013-03-01	1,487	1,550	1,482	1,515	6,327,700	1,515
2013-02-28	1,451	1,465	1,414	1,438	2,270,400	1,438
2013-02-27	1,409	1,488	1,400	1,440	6,105,300	1,440
2013-02-26	1,385	1,429	1,340	1,369	3,638,800	1,369
2013-02-25	1,343	1,434	1,330	1,419	6,000,800	1,419
2013-02-22	1,295	1,325	1,272	1,317	3,635,800	1,317
2013-02-21	1,216	1,272	1,211	1,265	1,647,600	1,265
2013-02-20	1,220	1,228	1,206	1,220	648,600	1,220
2013-02-19	1,205	1,236	1,200	1,211	619,300	1,211
2013-02-18	1,202	1,241	1,189	1,212	858,700	1,212
2013-02-15	1,309	1,333	1,184	1,228	2,610,100	1,228
2013-02-14	1,310	1,328	1,261	1,283	4,835,400	1,283
2013-02-13	1,133	1,209	1,131	1,205	2,263,500	1,205
2013-02-12	1,200	1,236	1,137	1,156	1,828,400	1,156
2013-02-08	1,200	1,220	1,170	1,173	901,900	1,173
2013-02-07	1,219	1,224	1,188	1,202	896,900	1,202
2013-02-06	1,200	1,254	1,197	1,224	1,932,600	1,224
2013-02-05	1,182	1,237	1,182	1,186	2,152,500	1,186
2013-02-04	1,250	1,250	1,162	1,182	2,172,700	1,182
2013-02-01	1,225	1,292	1,224	1,259	2,642,000	1,259
2013-01-31	1,310	1,328	1,203	1,257	4,161,600	1,257
2013-01-30	1,300	1,405	1,277	1,340	5,522,200	1,340
2013-01-29	1,485	1,509	1,351	1,352	6,211,200	1,352
2013-01-28	1,330	1,547	1,330	1,502	10,547,300	1,502
2013-01-25	1,358	1,365	1,300	1,322	4,143,000	1,322
2013-01-24	1,300	1,379	1,286	1,344	7,535,400	1,344
2013-01-23	1,185	1,410	1,162	1,252	14,775,500	1,252
2013-01-22	1,170	1,177	1,128	1,162	2,953,000	1,162
2013-01-21	1,087	1,186	1,084	1,147	4,908,600	1,147
2013-01-18	1,131	1,161	1,077	1,090	2,714,700	1,090
2013-01-17	1,150	1,175	1,022	1,111	5,573,900	1,111
2013-01-16	1,149	1,287	1,090	1,165	15,929,900	1,165
2013-01-15	990	1,090	980	1,090	7,064,100	1,090
2013-01-11	1,010	1,016	921	940	7,545,800	940
2013-01-10	879	988	870	988	9,600,800	988
2013-01-09	830	845	822	838	2,167,400	838
2013-01-08	804	842	786	806	2,755,100	806
2013-01-07	753	823	752	818	4,333,000	818
2013-01-04	737	751	728	737	769,800	737

分割・併合履歴： [2011-03-29]1株→400株