4974 タカラバイオ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,501	2,565	2,500	2,557	665,800	2,557
2018-12-27	2,427	2,550	2,406	2,534	566,000	2,534
2018-12-26	2,317	2,386	2,278	2,319	503,100	2,319
2018-12-25	2,358	2,388	2,260	2,283	646,500	2,283
2018-12-21	2,590	2,617	2,520	2,558	635,200	2,558
2018-12-20	2,749	2,770	2,608	2,627	865,600	2,627
2018-12-19	2,696	2,791	2,667	2,780	537,600	2,780
2018-12-18	2,757	2,757	2,666	2,674	596,500	2,674
2018-12-17	2,805	2,829	2,757	2,812	380,200	2,812
2018-12-14	2,864	2,903	2,830	2,837	514,400	2,837
2018-12-13	2,879	2,894	2,823	2,869	549,600	2,869
2018-12-12	2,751	2,836	2,733	2,831	494,400	2,831
2018-12-11	2,726	2,796	2,701	2,701	430,200	2,701
2018-12-10	2,738	2,785	2,710	2,726	356,500	2,726
2018-12-07	2,750	2,794	2,713	2,783	376,000	2,783
2018-12-06	2,808	2,812	2,678	2,719	482,200	2,719
2018-12-05	2,753	2,852	2,737	2,824	374,800	2,824
2018-12-04	2,899	2,915	2,810	2,824	540,600	2,824
2018-12-03	2,920	2,924	2,860	2,887	524,600	2,887
2018-11-30	2,756	2,840	2,741	2,838	759,800	2,838
2018-11-29	2,705	2,798	2,694	2,738	863,300	2,738
2018-11-28	2,598	2,679	2,591	2,672	458,200	2,672
2018-11-27	2,595	2,599	2,564	2,576	372,900	2,576
2018-11-26	2,550	2,592	2,531	2,566	255,200	2,566
2018-11-22	2,501	2,555	2,488	2,548	274,100	2,548
2018-11-21	2,460	2,525	2,441	2,495	358,900	2,495
2018-11-20	2,513	2,530	2,487	2,494	286,000	2,494
2018-11-19	2,500	2,567	2,474	2,555	415,000	2,555
2018-11-16	2,520	2,547	2,484	2,489	251,600	2,489
2018-11-15	2,452	2,532	2,438	2,520	516,800	2,520
2018-11-14	2,573	2,594	2,510	2,519	406,800	2,519
2018-11-13	2,610	2,610	2,567	2,588	411,600	2,588
2018-11-12	2,671	2,725	2,642	2,657	412,000	2,657
2018-11-09	2,755	2,765	2,672	2,679	530,400	2,679
2018-11-08	2,715	2,751	2,686	2,751	596,400	2,751
2018-11-07	2,800	2,800	2,613	2,669	1,372,300	2,669
2018-11-06	2,750	2,823	2,748	2,815	452,500	2,815
2018-11-05	2,724	2,779	2,714	2,714	380,800	2,714
2018-11-02	2,643	2,723	2,640	2,722	357,000	2,722
2018-11-01	2,654	2,654	2,597	2,610	372,300	2,610
2018-10-31	2,618	2,671	2,576	2,663	346,200	2,663
2018-10-30	2,494	2,603	2,490	2,567	609,400	2,567
2018-10-29	2,642	2,664	2,552	2,557	301,100	2,557
2018-10-26	2,711	2,716	2,600	2,627	467,100	2,627
2018-10-25	2,738	2,742	2,662	2,666	618,600	2,666
2018-10-24	2,891	2,904	2,822	2,851	406,200	2,851
2018-10-23	2,974	2,974	2,882	2,884	417,100	2,884
2018-10-22	2,984	3,010	2,931	2,992	331,400	2,992
2018-10-19	2,985	3,030	2,965	3,020	222,300	3,020
2018-10-18	3,050	3,080	3,010	3,025	272,400	3,025
2018-10-17	2,983	3,025	2,973	3,025	393,100	3,025
2018-10-16	2,960	2,986	2,880	2,922	435,500	2,922
2018-10-15	3,025	3,030	2,976	2,980	361,600	2,980
2018-10-12	2,962	3,025	2,952	3,010	356,700	3,010
2018-10-11	2,931	3,015	2,899	2,977	657,200	2,977
2018-10-10	3,020	3,090	3,020	3,065	253,100	3,065
2018-10-09	3,055	3,085	3,020	3,030	414,000	3,030
2018-10-05	3,000	3,070	2,989	3,050	375,000	3,050
2018-10-04	3,065	3,110	3,025	3,040	426,800	3,040
2018-10-03	3,130	3,140	3,065	3,070	545,600	3,070
2018-10-02	3,170	3,180	3,060	3,145	673,900	3,145
2018-10-01	3,145	3,160	3,095	3,130	512,800	3,130
2018-09-28	3,115	3,185	3,115	3,150	647,400	3,150
2018-09-27	3,195	3,210	3,090	3,095	740,000	3,095
2018-09-26	3,125	3,175	3,110	3,175	604,600	3,175
2018-09-25	2,996	3,095	2,996	3,090	823,700	3,090
2018-09-21	2,988	3,025	2,971	2,971	1,663,500	2,971
2018-09-20	2,950	2,988	2,923	2,976	640,700	2,976
2018-09-19	2,917	2,956	2,893	2,954	721,300	2,954
2018-09-18	2,802	2,947	2,795	2,921	1,088,500	2,921
2018-09-14	2,804	2,827	2,798	2,818	481,700	2,818
2018-09-13	2,790	2,830	2,773	2,780	419,400	2,780
2018-09-12	2,784	2,788	2,746	2,779	317,800	2,779
2018-09-11	2,745	2,799	2,737	2,799	401,400	2,799
2018-09-10	2,719	2,751	2,701	2,730	350,400	2,730
2018-09-07	2,686	2,724	2,667	2,719	370,000	2,719
2018-09-06	2,727	2,739	2,692	2,712	536,000	2,712
2018-09-05	2,780	2,797	2,735	2,748	543,200	2,748
2018-09-04	2,795	2,826	2,792	2,803	608,700	2,803
2018-09-03	2,775	2,792	2,736	2,789	462,400	2,789
2018-08-31	2,730	2,773	2,724	2,764	458,800	2,764
2018-08-30	2,795	2,799	2,724	2,743	521,300	2,743
2018-08-29	2,740	2,788	2,738	2,778	622,800	2,778
2018-08-28	2,741	2,749	2,698	2,742	470,500	2,742
2018-08-27	2,734	2,756	2,715	2,741	542,400	2,741
2018-08-24	2,689	2,709	2,652	2,707	440,800	2,707
2018-08-23	2,683	2,731	2,683	2,692	869,700	2,692
2018-08-22	2,590	2,676	2,577	2,665	915,200	2,665
2018-08-21	2,521	2,571	2,515	2,563	250,900	2,563
2018-08-20	2,556	2,587	2,536	2,544	314,400	2,544
2018-08-17	2,590	2,596	2,540	2,557	365,900	2,557
2018-08-16	2,630	2,632	2,533	2,553	794,300	2,553
2018-08-15	2,583	2,657	2,568	2,616	1,134,400	2,616
2018-08-14	2,529	2,583	2,511	2,564	731,100	2,564
2018-08-13	2,600	2,613	2,473	2,491	916,700	2,491
2018-08-10	2,529	2,544	2,513	2,517	324,500	2,517
2018-08-09	2,524	2,538	2,506	2,529	350,500	2,529
2018-08-08	2,500	2,520	2,476	2,514	308,100	2,514
2018-08-07	2,456	2,503	2,441	2,491	282,400	2,491
2018-08-06	2,504	2,510	2,468	2,477	284,100	2,477
2018-08-03	2,507	2,539	2,493	2,520	466,700	2,520
2018-08-02	2,497	2,553	2,485	2,504	812,400	2,504
2018-08-01	2,500	2,540	2,454	2,467	791,400	2,467
2018-07-31	2,464	2,487	2,436	2,480	491,100	2,480
2018-07-30	2,501	2,505	2,455	2,475	437,800	2,475
2018-07-27	2,505	2,546	2,462	2,498	770,500	2,498
2018-07-26	2,418	2,512	2,387	2,504	935,700	2,504
2018-07-25	2,440	2,440	2,364	2,384	571,600	2,384
2018-07-24	2,446	2,448	2,373	2,415	589,300	2,415
2018-07-23	2,361	2,421	2,360	2,418	669,200	2,418
2018-07-20	2,320	2,349	2,317	2,337	215,700	2,337
2018-07-19	2,353	2,355	2,307	2,315	242,400	2,315
2018-07-18	2,355	2,356	2,320	2,351	375,200	2,351
2018-07-17	2,360	2,364	2,323	2,331	394,300	2,331
2018-07-13	2,315	2,350	2,309	2,346	388,900	2,346
2018-07-12	2,261	2,320	2,261	2,279	260,400	2,279
2018-07-11	2,285	2,298	2,259	2,259	300,600	2,259
2018-07-10	2,350	2,363	2,301	2,306	537,700	2,306
2018-07-09	2,300	2,323	2,271	2,316	374,700	2,316
2018-07-06	2,211	2,281	2,209	2,271	530,300	2,271
2018-07-05	2,230	2,245	2,180	2,193	345,600	2,193
2018-07-04	2,200	2,253	2,189	2,243	347,100	2,243
2018-07-03	2,235	2,293	2,199	2,220	389,300	2,220
2018-07-02	2,321	2,321	2,230	2,231	462,200	2,231
2018-06-29	2,284	2,323	2,280	2,315	407,500	2,315
2018-06-28	2,320	2,322	2,268	2,280	506,800	2,280
2018-06-27	2,341	2,361	2,325	2,344	339,800	2,344
2018-06-26	2,290	2,339	2,290	2,308	372,000	2,308
2018-06-25	2,420	2,425	2,322	2,330	431,800	2,330
2018-06-22	2,401	2,435	2,396	2,406	325,900	2,406
2018-06-21	2,412	2,445	2,408	2,427	318,900	2,427
2018-06-20	2,429	2,442	2,381	2,422	714,200	2,422
2018-06-19	2,388	2,465	2,388	2,400	593,700	2,400
2018-06-18	2,472	2,483	2,387	2,422	614,800	2,422
2018-06-15	2,486	2,504	2,458	2,458	523,800	2,458
2018-06-14	2,504	2,515	2,479	2,483	402,300	2,483
2018-06-13	2,558	2,579	2,524	2,525	605,400	2,525
2018-06-12	2,550	2,562	2,482	2,558	491,900	2,558
2018-06-11	2,537	2,552	2,515	2,548	489,900	2,548
2018-06-08	2,448	2,510	2,447	2,502	417,800	2,502
2018-06-07	2,438	2,483	2,417	2,476	588,600	2,476
2018-06-06	2,495	2,495	2,424	2,438	587,300	2,438
2018-06-05	2,505	2,507	2,473	2,505	398,500	2,505
2018-06-04	2,558	2,570	2,495	2,513	530,000	2,513
2018-06-01	2,495	2,543	2,482	2,538	607,900	2,538
2018-05-31	2,485	2,556	2,485	2,539	844,400	2,539
2018-05-30	2,456	2,506	2,435	2,459	567,200	2,459
2018-05-29	2,510	2,564	2,490	2,507	653,000	2,507
2018-05-28	2,522	2,565	2,502	2,526	565,800	2,526
2018-05-25	2,592	2,600	2,532	2,537	604,400	2,537
2018-05-24	2,500	2,622	2,499	2,598	1,199,500	2,598
2018-05-23	2,513	2,580	2,508	2,515	1,050,600	2,515
2018-05-22	2,590	2,608	2,543	2,574	832,200	2,574
2018-05-21	2,606	2,623	2,572	2,594	721,500	2,594
2018-05-18	2,531	2,605	2,530	2,567	1,322,800	2,567
2018-05-17	2,555	2,563	2,501	2,541	957,100	2,541
2018-05-16	2,500	2,558	2,478	2,520	1,193,100	2,520
2018-05-15	2,377	2,511	2,377	2,488	2,088,300	2,488
2018-05-14	2,260	2,371	2,249	2,358	2,098,000	2,358
2018-05-11	2,150	2,199	2,141	2,182	480,100	2,182
2018-05-10	2,174	2,196	2,126	2,133	481,500	2,133
2018-05-09	2,182	2,215	2,155	2,163	571,700	2,163
2018-05-08	2,181	2,241	2,179	2,219	659,500	2,219
2018-05-07	2,180	2,187	2,162	2,179	334,600	2,179
2018-05-02	2,139	2,177	2,122	2,170	543,900	2,170
2018-05-01	2,130	2,136	2,085	2,125	478,300	2,125
2018-04-27	2,100	2,152	2,098	2,131	590,300	2,131
2018-04-26	2,080	2,104	2,044	2,098	555,400	2,098
2018-04-25	2,057	2,092	2,051	2,073	449,300	2,073
2018-04-24	2,030	2,057	2,022	2,046	494,100	2,046
2018-04-23	2,017	2,038	2,009	2,031	418,900	2,031
2018-04-20	2,015	2,054	2,006	2,025	613,300	2,025
2018-04-19	2,139	2,147	2,022	2,027	924,100	2,027
2018-04-18	2,115	2,167	2,108	2,134	493,700	2,134
2018-04-17	2,181	2,181	2,079	2,118	849,100	2,118
2018-04-16	2,152	2,187	2,149	2,185	506,500	2,185
2018-04-13	2,156	2,169	2,121	2,158	386,100	2,158
2018-04-12	2,122	2,181	2,110	2,149	607,300	2,149
2018-04-11	2,262	2,262	2,137	2,140	979,800	2,140
2018-04-10	2,312	2,380	2,235	2,275	2,897,000	2,275
2018-04-09	2,178	2,228	2,170	2,200	1,038,500	2,200
2018-04-06	2,122	2,205	2,121	2,179	1,016,900	2,179
2018-04-05	2,130	2,170	2,125	2,145	700,500	2,145
2018-04-04	2,109	2,122	2,083	2,117	452,500	2,117
2018-04-03	2,036	2,125	2,035	2,109	919,500	2,109
2018-03-30	2,117	2,140	2,005	2,032	1,301,900	2,032
2018-03-29	2,121	2,169	2,120	2,146	836,600	2,146
2018-03-28	2,065	2,114	2,047	2,099	558,100	2,099
2018-03-27	2,082	2,100	2,060	2,076	481,600	2,076
2018-03-26	2,024	2,038	1,992	2,035	502,000	2,035
2018-03-23	2,051	2,094	2,024	2,029	762,100	2,029
2018-03-22	2,045	2,125	2,042	2,113	587,700	2,113
2018-03-20	2,050	2,068	2,031	2,061	463,200	2,061
2018-03-19	2,109	2,118	2,042	2,093	707,500	2,093
2018-03-16	2,157	2,163	2,121	2,132	453,800	2,132
2018-03-15	2,161	2,176	2,132	2,160	546,000	2,160
2018-03-14	2,157	2,170	2,128	2,153	705,600	2,153
2018-03-13	2,050	2,160	2,047	2,157	1,419,700	2,157
2018-03-12	2,066	2,071	2,022	2,060	623,700	2,060
2018-03-09	2,060	2,066	2,015	2,037	652,100	2,037
2018-03-08	2,027	2,064	1,996	2,054	1,035,900	2,054
2018-03-07	1,984	2,032	1,976	2,010	771,500	2,010
2018-03-06	1,959	2,005	1,946	1,989	694,600	1,989
2018-03-05	1,927	1,959	1,916	1,928	423,500	1,928
2018-03-02	1,899	1,945	1,890	1,933	435,300	1,933
2018-03-01	1,970	1,970	1,918	1,939	565,200	1,939
2018-02-28	1,958	1,998	1,957	1,981	404,800	1,981
2018-02-27	2,020	2,023	1,976	1,978	600,400	1,978
2018-02-26	1,988	2,027	1,973	2,008	623,500	2,008
2018-02-23	1,964	1,975	1,944	1,966	462,800	1,966
2018-02-22	1,960	1,977	1,941	1,952	598,600	1,952
2018-02-21	1,998	2,005	1,970	1,985	814,700	1,985
2018-02-20	1,943	2,030	1,943	1,998	1,735,900	1,998
2018-02-19	1,970	1,970	1,909	1,943	642,300	1,943
2018-02-16	1,966	1,978	1,926	1,951	813,200	1,951
2018-02-15	1,882	1,965	1,873	1,942	1,147,300	1,942
2018-02-14	1,901	1,909	1,845	1,878	955,200	1,878
2018-02-13	1,890	1,954	1,882	1,891	1,336,100	1,891
2018-02-09	1,821	1,879	1,806	1,878	1,167,900	1,878
2018-02-08	1,800	1,888	1,786	1,875	1,922,800	1,875
2018-02-07	1,746	1,786	1,730	1,730	774,900	1,730
2018-02-06	1,711	1,723	1,647	1,712	1,380,100	1,712
2018-02-05	1,804	1,822	1,797	1,805	508,500	1,805
2018-02-02	1,811	1,850	1,805	1,844	543,400	1,844
2018-02-01	1,768	1,832	1,762	1,832	901,400	1,832
2018-01-31	1,698	1,789	1,689	1,770	932,500	1,770
2018-01-30	1,780	1,807	1,739	1,758	772,200	1,758
2018-01-29	1,845	1,856	1,779	1,785	664,200	1,785
2018-01-26	1,830	1,845	1,821	1,828	571,100	1,828
2018-01-25	1,849	1,865	1,819	1,830	945,000	1,830
2018-01-24	1,810	1,861	1,801	1,851	1,295,900	1,851
2018-01-23	1,782	1,834	1,782	1,800	1,007,300	1,800
2018-01-22	1,742	1,789	1,732	1,779	650,600	1,779
2018-01-19	1,723	1,755	1,718	1,735	404,000	1,735
2018-01-18	1,749	1,762	1,718	1,723	558,500	1,723
2018-01-17	1,748	1,748	1,716	1,722	699,600	1,722
2018-01-16	1,784	1,804	1,741	1,758	772,000	1,758
2018-01-15	1,770	1,811	1,740	1,802	1,401,900	1,802
2018-01-12	1,720	1,760	1,707	1,751	1,090,500	1,751
2018-01-11	1,689	1,735	1,668	1,733	1,457,300	1,733
2018-01-10	1,595	1,700	1,595	1,693	1,517,700	1,693
2018-01-09	1,583	1,595	1,579	1,586	425,900	1,586
2018-01-05	1,585	1,591	1,575	1,589	342,000	1,589
2018-01-04	1,594	1,596	1,588	1,588	275,000	1,588

分割・併合履歴： [2011-03-29]1株→400株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31