4974 タカラバイオ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2071,2161,1961,212186,6001,212
2015-12-291,1901,2131,1701,207189,5001,207
2015-12-281,1561,2041,1531,193306,7001,193
2015-12-251,1781,1901,1321,133691,1001,133
2015-12-241,2171,2171,1671,183479,8001,183
2015-12-221,2101,2261,2011,201251,5001,201
2015-12-211,2031,2151,1901,208331,1001,208
2015-12-181,2501,2631,2151,215349,2001,215
2015-12-171,2601,2631,2341,249191,1001,249
2015-12-161,2611,2651,2361,248200,5001,248
2015-12-151,2581,2691,2261,234169,6001,234
2015-12-141,2591,2691,2501,260174,9001,260
2015-12-111,2601,2851,2601,285140,1001,285
2015-12-101,2621,2981,2571,262257,4001,262
2015-12-091,2761,2941,2751,278132,0001,278
2015-12-081,3421,3431,2821,294398,5001,294
2015-12-071,3411,3501,3351,347169,6001,347
2015-12-041,3331,3491,3201,330160,7001,330
2015-12-031,3491,3541,3391,351278,0001,351
2015-12-021,3281,3541,3201,350406,8001,350
2015-12-011,3131,3361,3111,328303,8001,328
2015-11-301,3121,3181,2981,314184,0001,314
2015-11-271,3301,3341,3131,315230,7001,315
2015-11-261,3001,3331,3001,332491,1001,332
2015-11-251,3131,3191,2711,280389,2001,280
2015-11-241,2661,3211,2651,313647,9001,313
2015-11-201,2651,2831,2501,279488,0001,279
2015-11-191,2301,2661,2231,248446,4001,248
2015-11-181,1851,2551,1851,225595,0001,225
2015-11-171,1991,1991,1751,181229,3001,181
2015-11-161,2001,2071,1881,188220,4001,188
2015-11-131,2131,2141,1991,210164,6001,210
2015-11-121,2351,2411,2151,219193,5001,219
2015-11-111,2101,2541,2061,248289,2001,248
2015-11-101,2101,2241,2021,219234,6001,219
2015-11-091,2301,2351,2061,226207,5001,226
2015-11-061,1961,2331,1961,222188,4001,222
2015-11-051,1981,2291,1961,198238,7001,198
2015-11-041,2061,2281,1801,208178,1001,208
2015-11-021,2261,2261,2011,202113,7001,202
2015-10-301,2401,2551,2101,226273,5001,226
2015-10-291,2351,2491,2301,247148,1001,247
2015-10-281,2661,2671,2411,24689,7001,246
2015-10-271,2661,2661,2381,23990,0001,239
2015-10-261,2501,2721,2491,261128,7001,261
2015-10-231,2481,2561,2411,248173,5001,248
2015-10-221,2351,2451,2321,23986,8001,239
2015-10-211,2621,2651,2321,244301,8001,244
2015-10-201,3201,3391,2541,265775,0001,265
2015-10-191,2711,2711,2511,25589,7001,255
2015-10-161,2641,2721,2521,263104,3001,263
2015-10-151,2301,2661,2301,259140,6001,259
2015-10-141,2751,2821,2221,243390,3001,243
2015-10-131,2221,3801,2221,300934,9001,300
2015-10-091,1851,2301,1791,230321,8001,230
2015-10-081,1921,2081,1741,177176,0001,177
2015-10-071,1841,1951,1591,189134,7001,189
2015-10-061,2101,2431,1671,167271,2001,167
2015-10-051,1261,1881,1261,180199,6001,180
2015-10-021,1111,1221,0961,115118,4001,115
2015-10-011,1101,1311,1021,117143,0001,117
2015-09-301,0931,1171,0861,117153,7001,117
2015-09-291,1181,1251,0851,089165,3001,089
2015-09-281,1201,1401,1131,13488,1001,134
2015-09-251,1381,1381,1021,125108,8001,125
2015-09-241,1111,1351,1051,122107,9001,122
2015-09-181,1331,1431,1241,125126,0001,125
2015-09-171,1501,1561,1311,14471,8001,144
2015-09-161,1751,1751,1401,145105,0001,145
2015-09-151,1521,1791,1511,163172,2001,163
2015-09-141,1831,1871,1461,152106,9001,152
2015-09-111,1461,1851,1461,177137,5001,177
2015-09-101,1201,1631,1151,155150,0001,155
2015-09-091,1201,1531,0991,150236,5001,150
2015-09-081,0941,1151,0611,066151,2001,066
2015-09-071,0621,1001,0581,090148,4001,090
2015-09-041,1411,1491,0851,092227,2001,092
2015-09-031,1601,1761,1321,139134,2001,139
2015-09-021,1211,1641,1121,139224,2001,139
2015-09-011,2261,2341,1441,153280,9001,153
2015-08-311,1901,2221,1771,220219,3001,220
2015-08-281,1691,1991,1651,196172,5001,196
2015-08-271,1501,1791,1401,148241,7001,148
2015-08-261,0831,1371,0831,137254,0001,137
2015-08-259921,1499901,082605,9001,082
2015-08-241,1551,1841,1011,102540,0001,102
2015-08-211,2001,2201,1921,208389,5001,208
2015-08-201,2701,2701,2411,242250,8001,242
2015-08-191,2851,2911,2731,276136,8001,276
2015-08-181,2831,2941,2801,292214,3001,292
2015-08-171,2951,2971,2831,284154,3001,284
2015-08-141,3011,3041,2951,297150,8001,297
2015-08-131,3051,3101,3001,301116,7001,301
2015-08-121,3121,3151,3011,305223,9001,305
2015-08-111,3181,3271,3131,320161,4001,320
2015-08-101,3151,3271,3111,317152,0001,317
2015-08-071,3101,3131,3001,306265,3001,306
2015-08-061,3151,3231,3091,309151,3001,309
2015-08-051,3051,3161,3031,312249,6001,312
2015-08-041,3251,3251,3051,306193,8001,306
2015-08-031,3541,3541,3171,323217,4001,323
2015-07-311,3381,3531,3221,347278,1001,347
2015-07-301,3601,3631,3071,315448,2001,315
2015-07-291,3551,3561,3251,335227,0001,335
2015-07-281,3361,3561,3211,345257,8001,345
2015-07-271,3941,3941,3361,347464,5001,347
2015-07-241,4251,4261,4091,418159,9001,418
2015-07-231,4171,4291,4081,425219,5001,425
2015-07-221,4051,4241,3961,417171,9001,417
2015-07-211,4131,4341,4111,420209,3001,420
2015-07-171,4011,4201,4011,413177,3001,413
2015-07-161,3911,4191,3911,418276,6001,418
2015-07-151,3901,4171,3811,411594,3001,411
2015-07-141,3361,3821,3311,380348,1001,380
2015-07-131,2931,3301,2931,315167,1001,315
2015-07-101,3061,3141,2821,296289,3001,296
2015-07-091,3141,3211,2111,320703,5001,320
2015-07-081,3651,3671,3281,333439,7001,333
2015-07-071,3651,3871,3621,368152,9001,368
2015-07-061,3701,3951,3521,369253,9001,369
2015-07-031,3801,3851,3691,385152,2001,385
2015-07-021,3951,4081,3801,390262,5001,390
2015-07-011,3601,3911,3601,390157,2001,390
2015-06-301,3371,3621,3371,358226,3001,358
2015-06-291,3501,3631,3401,341466,5001,341
2015-06-261,3951,3981,3821,390169,3001,390
2015-06-251,4031,4151,3941,397199,2001,397
2015-06-241,3941,4351,3921,425307,8001,425
2015-06-231,4091,4151,3901,391205,0001,391
2015-06-221,3831,4071,3831,393148,7001,393
2015-06-191,3941,4121,3881,390268,3001,390
2015-06-181,4151,4151,3851,389193,3001,389
2015-06-171,4051,4191,3861,401203,9001,401
2015-06-161,4501,4581,3801,414387,0001,414
2015-06-151,4331,4681,4241,461461,3001,461
2015-06-121,4101,4491,3951,438739,7001,438
2015-06-111,4051,4201,3781,402546,9001,402
2015-06-101,3891,4221,3701,4041,079,6001,404
2015-06-091,3561,3571,3421,343214,9001,343
2015-06-081,3601,3671,3561,356129,0001,356
2015-06-051,3651,3681,3541,357155,0001,357
2015-06-041,3701,3751,3631,365150,7001,365
2015-06-031,3651,3781,3611,371143,6001,371
2015-06-021,4001,4051,3681,373288,1001,373
2015-06-011,3731,3781,3681,374110,1001,374
2015-05-291,3611,3851,3601,380231,6001,380
2015-05-281,3701,3781,3601,360149,2001,360
2015-05-271,3661,3851,3631,371196,6001,371
2015-05-261,3801,3851,3661,374146,2001,374
2015-05-251,4001,4031,3781,379305,9001,379
2015-05-221,3761,3981,3761,392178,9001,392
2015-05-211,3861,3951,3691,381305,4001,381
2015-05-201,4081,4081,3801,381362,8001,381
2015-05-191,3591,4151,3481,396739,2001,396
2015-05-181,3571,3591,3461,354129,9001,354
2015-05-151,3531,3571,3451,356115,1001,356
2015-05-141,3551,3651,3531,353121,2001,353
2015-05-131,3661,3681,3561,362157,7001,362
2015-05-121,3631,3731,3451,364244,1001,364
2015-05-111,3561,3601,3391,340279,2001,340
2015-05-081,3341,3541,3341,354172,7001,354
2015-05-071,3461,3501,3301,330238,3001,330
2015-05-011,3471,3541,3311,341309,0001,341
2015-04-301,3561,3691,3491,349269,6001,349
2015-04-281,3671,3691,3581,360200,2001,360
2015-04-271,3691,3721,3641,367147,6001,367
2015-04-241,3761,3851,3651,373205,8001,373
2015-04-231,3771,3951,3731,376205,5001,376
2015-04-221,3861,4001,3711,373243,4001,373
2015-04-211,3811,3921,3731,380168,7001,380
2015-04-201,3911,4151,3801,381191,8001,381
2015-04-171,4121,4341,3881,395388,1001,395
2015-04-161,3981,4181,3941,413228,5001,413
2015-04-151,4271,4371,3781,394505,3001,394
2015-04-141,4461,4701,4231,434389,1001,434
2015-04-131,4301,4481,4141,446275,8001,446
2015-04-101,4471,4581,4101,427336,0001,427
2015-04-091,3981,4471,3981,446868,7001,446
2015-04-081,3801,3901,3751,387257,0001,387
2015-04-071,3781,3801,3701,376122,9001,376
2015-04-061,3581,3781,3541,378146,0001,378
2015-04-031,3601,3661,3521,357183,4001,357
2015-04-021,3751,3761,3601,361135,9001,361
2015-04-011,3701,3781,3581,375172,4001,375
2015-03-311,3601,3741,3581,373152,8001,373
2015-03-301,3431,3601,3421,360109,4001,360
2015-03-271,3531,3671,3381,343181,4001,343
2015-03-261,3601,3651,3501,350207,4001,350
2015-03-251,3751,3781,3641,372134,4001,372
2015-03-241,3701,3831,3701,373144,5001,373
2015-03-231,3951,3971,3711,372211,8001,372
2015-03-201,3461,3871,3431,387334,3001,387
2015-03-191,3511,3591,3421,346144,6001,346
2015-03-181,3551,3591,3461,351144,8001,351
2015-03-171,3451,3671,3451,350292,6001,350
2015-03-161,3601,3781,3451,346333,5001,346
2015-03-131,3701,3741,3601,363134,0001,363
2015-03-121,3701,3751,3601,362185,3001,362
2015-03-111,3541,3801,3501,377137,2001,377
2015-03-101,3761,3821,3601,360187,5001,360
2015-03-091,3831,3891,3751,376196,3001,376
2015-03-061,3881,4001,3831,394205,0001,394
2015-03-051,3761,3941,3651,390267,0001,390
2015-03-041,3811,3971,3661,379214,6001,379
2015-03-031,4201,4221,3771,386238,9001,386
2015-03-021,4251,4371,4111,413249,3001,413
2015-02-271,3971,4151,3931,415276,8001,415
2015-02-261,4121,4151,3851,391234,2001,391
2015-02-251,4101,4141,3951,412233,7001,412
2015-02-241,3801,4101,3761,407345,2001,407
2015-02-231,3801,3821,3751,378166,9001,378
2015-02-201,3721,3781,3701,375137,8001,375
2015-02-191,3801,3811,3741,376133,4001,376
2015-02-181,3741,3841,3741,380143,8001,380
2015-02-171,3681,3901,3661,383235,1001,383
2015-02-161,3631,3691,3551,368188,6001,368
2015-02-131,3681,3751,3561,363195,6001,363
2015-02-121,3921,3921,3701,376154,9001,376
2015-02-101,3761,3821,3511,364151,5001,364
2015-02-091,3401,3721,3351,372246,7001,372
2015-02-061,3281,3341,3221,334207,3001,334
2015-02-051,3201,3251,3141,322182,2001,322
2015-02-041,3331,3361,3211,321241,2001,321
2015-02-031,3481,3481,3291,330202,5001,330
2015-02-021,3511,3521,3331,335218,7001,335
2015-01-301,3571,3681,3481,352287,3001,352
2015-01-291,3781,3781,3541,355237,0001,355
2015-01-281,3691,3841,3661,384185,8001,384
2015-01-271,3771,3801,3681,372139,7001,372
2015-01-261,3671,3741,3561,370158,0001,370
2015-01-231,3761,3781,3501,352192,1001,352
2015-01-221,4151,4201,3571,360446,1001,360
2015-01-211,3741,3761,3351,355225,6001,355
2015-01-201,3801,3821,3641,373156,1001,373
2015-01-191,3661,3801,3401,377181,7001,377
2015-01-161,3571,3601,3271,346291,9001,346
2015-01-151,3511,3741,3501,371158,1001,371
2015-01-141,3821,3911,3501,353333,3001,353
2015-01-131,3981,4071,3811,391311,7001,391
2015-01-091,4341,4471,3931,403320,3001,403
2015-01-081,4051,4451,4051,443296,7001,443
2015-01-071,4281,4421,3991,404323,3001,404
2015-01-061,4331,4701,4251,429413,6001,429
2015-01-051,4681,4771,4401,450495,6001,450

分割・併合履歴 : [2011-03-29]1株→400株