1. HOME >
  2. 株価時系列 >
  3. 4974 >
  4. 2016年

4974 タカラバイオ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5251,5801,5251,570580,4001,570
2016-12-291,5211,5431,5121,530616,4001,530
2016-12-281,4951,5481,4911,5471,688,6001,547
2016-12-271,4301,4451,4241,435351,7001,435
2016-12-261,4211,4371,4201,425334,1001,425
2016-12-221,4251,4331,4161,422274,3001,422
2016-12-211,4701,4741,4351,440385,3001,440
2016-12-201,4611,4731,4571,461299,0001,461
2016-12-191,5101,5151,4571,460684,5001,460
2016-12-161,4901,5241,4551,5231,721,8001,523
2016-12-151,4331,4371,4231,430198,5001,430
2016-12-141,4451,4471,4261,428244,4001,428
2016-12-131,4281,4421,4211,442375,3001,442
2016-12-121,4051,4331,4011,425333,1001,425
2016-12-091,3721,4011,3721,400367,2001,400
2016-12-081,4051,4071,3721,387558,7001,387
2016-12-071,4161,4191,4001,410361,6001,410
2016-12-061,4151,4261,4101,417287,2001,417
2016-12-051,4231,4321,4071,412267,7001,412
2016-12-021,4351,4441,4111,422650,8001,422
2016-12-011,4611,4661,4471,452412,6001,452
2016-11-301,4611,4761,4601,461223,1001,461
2016-11-291,4711,4791,4621,464248,4001,464
2016-11-281,4651,4861,4581,485346,9001,485
2016-11-251,4651,4701,4391,451385,4001,451
2016-11-241,4811,4821,4531,464311,3001,464
2016-11-221,4591,4701,4531,468193,4001,468
2016-11-211,4651,4741,4551,464174,9001,464
2016-11-181,4951,4991,4561,463396,5001,463
2016-11-171,4581,4911,4571,484368,2001,484
2016-11-161,4551,4791,4461,479248,8001,479
2016-11-151,4621,4621,4221,445452,9001,445
2016-11-141,4781,4801,4461,461336,4001,461
2016-11-111,4801,4921,4511,481413,6001,481
2016-11-101,4491,4971,4251,493670,6001,493
2016-11-091,4501,4561,3411,363690,0001,363
2016-11-081,4651,4721,4381,442277,5001,442
2016-11-071,4441,4611,4361,458328,0001,458
2016-11-041,4291,4451,4071,445482,0001,445
2016-11-021,4721,4731,4431,452589,6001,452
2016-11-011,5181,5181,4911,493422,0001,493
2016-10-311,5301,5371,5181,519288,1001,519
2016-10-281,5331,5371,5191,530368,1001,530
2016-10-271,5201,5291,5161,523278,8001,523
2016-10-261,5111,5321,5111,522302,0001,522
2016-10-251,5401,5421,5101,516468,3001,516
2016-10-241,5261,5381,5121,535497,2001,535
2016-10-211,5911,5931,5241,5242,151,2001,524
2016-10-201,4921,5001,4861,499453,0001,499
2016-10-191,5021,5101,4891,496367,2001,496
2016-10-171,4641,4871,4591,481582,0001,481
2016-10-131,4901,5061,4531,4661,375,2001,466
2016-10-121,5251,5361,5051,510665,8001,510
2016-10-111,5251,5471,5231,539912,3001,539
2016-10-071,6311,6371,5371,5492,583,2001,549
2016-10-061,6691,6901,6481,689828,7001,689
2016-10-051,6711,6911,6331,6691,699,8001,669
2016-10-041,7591,8471,6911,71111,228,5001,711
2016-10-031,6701,6931,6531,679595,9001,679
2016-09-301,6931,7401,6801,692587,8001,692
2016-09-291,7801,7891,7141,719790,2001,719
2016-09-281,7251,7751,7151,775736,9001,775
2016-09-271,6941,7291,6821,729465,2001,729
2016-09-261,7001,7331,6961,718462,1001,718
2016-09-231,6651,7221,6631,718991,0001,718
2016-09-211,6551,6671,6221,657469,7001,657
2016-09-201,6301,6811,6291,644729,7001,644
2016-09-161,5991,6301,5931,6291,450,6001,629
2016-09-151,5761,6071,5761,590333,6001,590
2016-09-141,5681,6161,5671,578488,8001,578
2016-09-131,5661,6031,5611,596373,0001,596
2016-09-121,5601,5791,5511,555365,1001,555
2016-09-091,6001,6041,5821,600290,9001,600
2016-09-081,5991,6071,5741,596429,2001,596
2016-09-071,5561,6051,5431,595732,0001,595
2016-09-061,5361,5761,5291,570523,4001,570
2016-09-051,5501,5581,5271,536332,4001,536
2016-09-021,5251,5451,5101,545454,3001,545
2016-09-011,5001,5271,4951,525335,1001,525
2016-08-311,5231,5231,4841,495353,3001,495
2016-08-301,5101,5301,5061,524231,7001,524
2016-08-291,5281,5301,5041,509261,2001,509
2016-08-261,5001,5221,4861,515385,1001,515
2016-08-251,4951,4951,4751,479157,4001,479
2016-08-241,5251,5251,4831,486165,0001,486
2016-08-231,4671,5091,4641,490251,0001,490
2016-08-221,4581,4761,4551,461158,9001,461
2016-08-191,4341,4571,4151,457233,8001,457
2016-08-181,4621,4771,4361,436259,3001,436
2016-08-171,4831,4921,4681,482200,4001,482
2016-08-161,5101,5221,4861,490249,6001,490
2016-08-151,5111,5181,4991,503135,5001,503
2016-08-121,5061,5261,4951,520324,8001,520
2016-08-101,4881,5161,4831,505183,8001,505
2016-08-091,5101,5121,4841,501230,4001,501
2016-08-081,4901,5121,4771,505351,8001,505
2016-08-051,4661,4801,4501,465330,2001,465
2016-08-041,5011,5021,4651,471394,0001,471
2016-08-031,5161,5461,5021,503460,4001,503
2016-08-021,5301,5561,5101,544597,6001,544
2016-08-011,5151,5491,5081,533747,8001,533
2016-07-291,4981,5091,4661,504669,5001,504
2016-07-281,5001,5461,4811,4831,064,5001,483
2016-07-271,4401,4741,4371,449485,0001,449
2016-07-261,4031,4671,4001,459873,4001,459
2016-07-251,4051,4281,3841,403404,4001,403
2016-07-221,3951,4371,3881,401457,3001,401
2016-07-211,3791,4201,3621,413524,7001,413
2016-07-201,3631,3761,3421,358425,3001,358
2016-07-191,3311,3611,2901,361674,9001,361
2016-07-151,3271,3371,2901,299585,4001,299
2016-07-141,3421,3541,3291,340376,9001,340
2016-07-131,3641,3641,3371,350449,1001,350
2016-07-121,3951,4001,3351,351619,0001,351
2016-07-111,3681,3801,3361,367536,0001,367
2016-07-081,4051,4151,3381,351344,7001,351
2016-07-071,4351,4471,3791,390339,5001,390
2016-07-061,4431,4531,4071,448481,8001,448
2016-07-051,4401,4451,4081,424327,7001,424
2016-07-041,4661,4851,4451,448422,6001,448
2016-07-011,3901,4451,3751,437512,0001,437
2016-06-301,3481,3941,3371,356394,9001,356
2016-06-291,3231,3461,3061,333314,0001,333
2016-06-281,2331,3101,2321,293295,6001,293
2016-06-271,2191,2761,2151,261310,1001,261
2016-06-241,3451,3521,1401,202678,2001,202
2016-06-231,3371,3441,3171,334204,0001,334
2016-06-221,3551,3581,3071,316279,2001,316
2016-06-211,3271,3651,3131,344312,3001,344
2016-06-201,3281,3471,3071,327327,9001,327
2016-06-171,3501,3641,2991,306368,6001,306
2016-06-161,4221,4371,3181,326526,4001,326
2016-06-151,3951,4141,3671,408405,7001,408
2016-06-141,4721,4881,3771,395776,0001,395
2016-06-131,5701,5751,4831,502588,0001,502
2016-06-101,5241,5791,5151,5561,259,2001,556
2016-06-091,4461,5141,4311,489804,9001,489
2016-06-081,4131,4501,4081,450413,6001,450
2016-06-071,4101,4191,3931,413270,2001,413
2016-06-061,3981,3991,3791,387305,1001,387
2016-06-031,3971,4191,3901,419334,1001,419
2016-06-021,4001,4191,3761,392355,8001,392
2016-06-011,4271,4371,4041,415365,8001,415
2016-05-311,4311,4531,4181,449284,7001,449
2016-05-301,4241,4441,4151,440170,8001,440
2016-05-271,4261,4461,4181,424229,9001,424
2016-05-261,4551,4551,3851,424487,9001,424
2016-05-251,4601,4661,4381,440423,7001,440
2016-05-241,4311,4531,4201,451420,2001,451
2016-05-231,4161,4411,4091,435460,5001,435
2016-05-201,4271,4371,4031,416411,1001,416
2016-05-191,4001,4201,3901,417441,2001,417
2016-05-181,4161,4311,3661,377494,1001,377
2016-05-171,3901,4181,3861,416321,8001,416
2016-05-161,4161,4351,3891,395671,2001,395
2016-05-131,3771,4061,3561,392417,2001,392
2016-05-121,4181,4261,3721,395562,8001,395
2016-05-111,4551,4591,4161,440437,9001,440
2016-05-101,4131,4451,3261,425876,7001,425
2016-05-091,4421,4901,4351,464592,3001,464
2016-05-061,4571,4761,4331,442489,9001,442
2016-05-021,4221,4751,4141,460765,3001,460
2016-04-281,5481,5791,4781,4821,030,9001,482
2016-04-271,5101,5921,4931,5604,744,0001,560
2016-04-261,5231,5671,4881,5101,468,4001,510
2016-04-251,5981,6121,5141,531892,9001,531
2016-04-221,6151,6221,5651,593808,4001,593
2016-04-211,6111,6251,5971,625726,3001,625
2016-04-201,6151,6381,5711,5911,149,3001,591
2016-04-191,5501,6191,5501,6151,165,0001,615
2016-04-181,5481,5651,5221,543468,0001,543
2016-04-151,5511,5861,5511,566740,4001,566
2016-04-141,5761,5941,5481,5741,131,7001,574
2016-04-131,5361,5741,5161,558959,1001,558
2016-04-121,5651,5871,4881,5241,613,6001,524
2016-04-111,5001,5701,4811,5501,729,8001,550
2016-04-081,4601,5121,4461,4751,149,0001,475
2016-04-071,4441,4941,4371,490866,7001,490
2016-04-061,4011,4351,3631,429891,5001,429
2016-04-051,4951,5001,3571,416960,5001,416
2016-04-041,4471,5161,4291,500857,6001,500
2016-04-011,4891,4891,4101,441729,0001,441
2016-03-311,5001,5401,4851,4861,461,2001,486
2016-03-301,4301,5241,4301,4992,211,0001,499
2016-03-291,4001,4271,3971,427750,5001,427
2016-03-281,3641,3921,3311,388566,5001,388
2016-03-251,3701,4401,3541,3662,391,2001,366
2016-03-241,1881,2851,1771,280938,6001,280
2016-03-231,1911,1911,1521,15494,3001,154
2016-03-221,1561,1771,1561,170123,7001,170
2016-03-181,1531,1581,1291,152104,1001,152
2016-03-171,1901,1961,1441,160207,0001,160
2016-03-161,1831,2201,1771,184241,0001,184
2016-03-151,2121,2301,2031,213159,7001,213
2016-03-141,2191,2371,2151,215262,5001,215
2016-03-111,1521,2101,1521,209305,1001,209
2016-03-101,1631,1751,1501,170140,5001,170
2016-03-091,1341,1491,1261,140159,3001,140
2016-03-081,1801,1901,1281,159319,0001,159
2016-03-071,1431,1971,1401,189367,1001,189
2016-03-041,1211,1581,1191,141388,3001,141
2016-03-031,0831,1181,0761,106186,5001,106
2016-03-021,0511,0841,0461,076197,0001,076
2016-03-011,0371,0511,0291,038114,3001,038
2016-02-291,0491,0561,0341,044136,1001,044
2016-02-261,0461,0591,0371,042100,9001,042
2016-02-251,0481,0541,0361,04296,4001,042
2016-02-241,0301,0601,0241,041118,2001,041
2016-02-231,0601,0681,0311,046158,4001,046
2016-02-221,0271,0601,0251,049122,1001,049
2016-02-191,0181,0481,0101,037161,1001,037
2016-02-181,0271,0531,0271,032196,7001,032
2016-02-171,0031,0369911,011299,2001,011
2016-02-169711,0459681,011379,4001,011
2016-02-15943964920956219,800956
2016-02-12924946900905410,200905
2016-02-101,0181,038960984398,600984
2016-02-091,0451,0671,0051,014229,1001,014
2016-02-081,0211,1101,0201,102277,8001,102
2016-02-051,1001,1181,0241,032379,0001,032
2016-02-041,1361,1521,1181,122299,7001,122
2016-02-031,1371,1651,1071,145508,6001,145
2016-02-021,1101,1741,0971,128935,2001,128
2016-02-011,0741,0791,0401,058469,4001,058
2016-01-299991,0219901,014402,8001,014
2016-01-281,0081,018994999297,100999
2016-01-271,0211,0331,0031,012356,7001,012
2016-01-261,0361,0361,0001,015237,4001,015
2016-01-251,0401,0491,0181,039330,8001,039
2016-01-221,0211,0441,0021,044300,1001,044
2016-01-211,0001,027970973380,100973
2016-01-201,0611,0641,0001,004298,3001,004
2016-01-191,0451,0671,0401,067166,8001,067
2016-01-181,0241,0591,0231,052182,7001,052
2016-01-151,1141,1151,0631,065187,3001,065
2016-01-141,1001,1041,0501,082351,2001,082
2016-01-131,1091,1481,1081,138137,0001,138
2016-01-121,1501,1501,0841,097306,7001,097
2016-01-081,1401,1741,1371,157162,6001,157
2016-01-071,1631,1891,1551,165156,4001,165
2016-01-061,2101,2101,1591,174185,1001,174
2016-01-051,1731,2071,1701,196209,0001,196
2016-01-041,2111,2351,1891,195185,1001,195

分割・併合履歴 ： [2011-03-29]1株→400株