4974 タカラバイオ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,063	2,074	2,045	2,057	189,800	2,057
2019-12-27	2,067	2,077	2,056	2,070	213,300	2,070
2019-12-26	2,080	2,095	2,066	2,075	287,800	2,075
2019-12-25	2,105	2,115	2,084	2,091	166,500	2,091
2019-12-24	2,089	2,108	2,087	2,102	182,400	2,102
2019-12-23	2,100	2,116	2,089	2,089	168,100	2,089
2019-12-20	2,086	2,098	2,071	2,093	211,800	2,093
2019-12-19	2,092	2,123	2,084	2,087	198,900	2,087
2019-12-18	2,092	2,100	2,081	2,095	239,400	2,095
2019-12-17	2,088	2,115	2,076	2,112	340,900	2,112
2019-12-16	2,061	2,091	2,061	2,072	271,800	2,072
2019-12-13	2,079	2,086	2,056	2,060	303,200	2,060
2019-12-12	2,071	2,078	2,043	2,057	284,300	2,057
2019-12-11	2,097	2,109	2,064	2,069	357,400	2,069
2019-12-10	2,140	2,140	2,104	2,104	286,300	2,104
2019-12-09	2,157	2,157	2,124	2,134	232,400	2,134
2019-12-06	2,115	2,147	2,105	2,142	476,900	2,142
2019-12-05	2,118	2,126	2,092	2,109	411,500	2,109
2019-12-04	2,120	2,122	2,098	2,111	237,300	2,111
2019-12-03	2,122	2,143	2,121	2,136	235,500	2,136
2019-12-02	2,114	2,167	2,113	2,154	492,400	2,154
2019-11-29	2,131	2,138	2,095	2,104	536,200	2,104
2019-11-28	2,183	2,184	2,145	2,147	295,000	2,147
2019-11-27	2,182	2,202	2,182	2,185	223,400	2,185
2019-11-26	2,199	2,207	2,168	2,191	401,500	2,191
2019-11-25	2,180	2,196	2,163	2,185	278,500	2,185
2019-11-22	2,175	2,186	2,152	2,153	241,200	2,153
2019-11-21	2,186	2,207	2,145	2,171	338,100	2,171
2019-11-20	2,152	2,211	2,141	2,200	525,800	2,200
2019-11-19	2,098	2,163	2,090	2,163	567,800	2,163
2019-11-18	2,066	2,102	2,061	2,101	467,000	2,101
2019-11-15	2,030	2,089	2,018	2,051	721,100	2,051
2019-11-14	2,070	2,082	2,031	2,032	723,300	2,032
2019-11-13	2,146	2,165	2,056	2,077	1,594,300	2,077
2019-11-12	2,241	2,249	2,213	2,246	338,500	2,246
2019-11-11	2,253	2,279	2,224	2,238	369,700	2,238
2019-11-08	2,218	2,249	2,215	2,248	361,400	2,248
2019-11-07	2,213	2,225	2,198	2,206	215,600	2,206
2019-11-06	2,249	2,250	2,210	2,210	222,100	2,210
2019-11-05	2,197	2,233	2,192	2,232	345,300	2,232
2019-11-01	2,206	2,207	2,177	2,188	281,200	2,188
2019-10-31	2,220	2,232	2,203	2,212	253,200	2,212
2019-10-30	2,215	2,243	2,201	2,208	349,600	2,208
2019-10-29	2,200	2,212	2,186	2,211	279,600	2,211
2019-10-28	2,214	2,225	2,193	2,204	217,800	2,204
2019-10-25	2,212	2,212	2,181	2,195	450,000	2,195
2019-10-24	2,214	2,246	2,212	2,227	328,100	2,227
2019-10-23	2,184	2,202	2,160	2,199	323,900	2,199
2019-10-21	2,160	2,185	2,151	2,170	190,200	2,170
2019-10-18	2,166	2,191	2,152	2,160	239,900	2,160
2019-10-17	2,168	2,184	2,165	2,166	219,000	2,166
2019-10-16	2,192	2,218	2,167	2,170	343,800	2,170
2019-10-15	2,170	2,191	2,157	2,158	372,900	2,158
2019-10-11	2,155	2,170	2,147	2,147	233,900	2,147
2019-10-10	2,175	2,187	2,137	2,153	324,100	2,153
2019-10-09	2,218	2,231	2,186	2,190	374,700	2,190
2019-10-08	2,217	2,237	2,193	2,233	501,000	2,233
2019-10-07	2,228	2,245	2,198	2,230	805,600	2,230
2019-10-04	2,150	2,186	2,140	2,168	490,800	2,168
2019-10-03	2,137	2,143	2,109	2,133	428,900	2,133
2019-10-02	2,158	2,196	2,146	2,172	374,600	2,172
2019-10-01	2,201	2,215	2,167	2,186	666,400	2,186
2019-09-30	2,170	2,242	2,170	2,201	1,338,600	2,201
2019-09-27	2,390	2,391	2,332	2,358	338,800	2,358
2019-09-26	2,385	2,395	2,347	2,356	360,100	2,356
2019-09-25	2,400	2,431	2,361	2,368	429,500	2,368
2019-09-24	2,388	2,425	2,387	2,396	485,500	2,396
2019-09-20	2,391	2,414	2,367	2,376	538,000	2,376
2019-09-19	2,345	2,409	2,345	2,359	484,600	2,359
2019-09-18	2,320	2,336	2,289	2,330	312,700	2,330
2019-09-17	2,270	2,322	2,250	2,313	313,700	2,313
2019-09-13	2,295	2,297	2,260	2,272	375,600	2,272
2019-09-12	2,306	2,335	2,294	2,294	380,200	2,294
2019-09-11	2,261	2,311	2,243	2,288	384,400	2,288
2019-09-10	2,281	2,281	2,208	2,234	714,900	2,234
2019-09-09	2,321	2,328	2,302	2,308	306,200	2,308
2019-09-06	2,370	2,381	2,333	2,339	342,400	2,339
2019-09-05	2,333	2,368	2,322	2,362	514,400	2,362
2019-09-04	2,322	2,342	2,316	2,325	309,200	2,325
2019-09-03	2,324	2,354	2,320	2,349	382,200	2,349
2019-09-02	2,330	2,338	2,306	2,313	405,800	2,313
2019-08-30	2,254	2,358	2,246	2,351	1,020,600	2,351
2019-08-29	2,225	2,240	2,202	2,230	327,000	2,230
2019-08-28	2,183	2,237	2,183	2,220	544,800	2,220
2019-08-27	2,136	2,177	2,119	2,155	341,200	2,155
2019-08-26	2,089	2,118	2,088	2,107	325,300	2,107
2019-08-23	2,139	2,159	2,121	2,152	300,400	2,152
2019-08-22	2,213	2,213	2,138	2,149	608,200	2,149
2019-08-21	2,264	2,264	2,221	2,239	359,300	2,239
2019-08-20	2,235	2,284	2,218	2,281	541,600	2,281
2019-08-19	2,297	2,303	2,228	2,236	442,100	2,236
2019-08-16	2,230	2,298	2,220	2,278	510,200	2,278
2019-08-15	2,195	2,223	2,159	2,215	311,000	2,215
2019-08-14	2,250	2,253	2,204	2,235	284,800	2,235
2019-08-13	2,193	2,254	2,180	2,224	384,300	2,224
2019-08-09	2,209	2,239	2,188	2,217	485,200	2,217
2019-08-08	2,168	2,199	2,093	2,193	616,400	2,193
2019-08-07	2,152	2,215	2,101	2,178	1,199,300	2,178
2019-08-06	1,978	2,028	1,955	2,013	398,200	2,013
2019-08-05	2,104	2,114	2,008	2,041	411,700	2,041
2019-08-02	2,114	2,153	2,085	2,107	340,700	2,107
2019-08-01	2,142	2,161	2,118	2,146	259,600	2,146
2019-07-31	2,134	2,173	2,129	2,156	267,400	2,156
2019-07-30	2,100	2,153	2,100	2,149	273,000	2,149
2019-07-29	2,105	2,124	2,091	2,094	199,400	2,094
2019-07-26	2,089	2,124	2,085	2,101	216,600	2,101
2019-07-25	2,083	2,109	2,080	2,103	292,900	2,103
2019-07-24	2,075	2,075	2,045	2,064	216,200	2,064
2019-07-23	2,072	2,094	2,055	2,075	235,100	2,075
2019-07-22	2,067	2,078	2,038	2,067	189,200	2,067
2019-07-19	2,050	2,086	2,043	2,075	315,200	2,075
2019-07-18	2,095	2,095	2,048	2,054	336,200	2,054
2019-07-17	2,122	2,122	2,099	2,118	264,800	2,118
2019-07-16	2,115	2,137	2,105	2,128	293,900	2,128
2019-07-12	2,147	2,158	2,125	2,142	201,200	2,142
2019-07-11	2,172	2,184	2,156	2,162	247,600	2,162
2019-07-10	2,111	2,160	2,089	2,149	301,300	2,149
2019-07-09	2,148	2,148	2,116	2,123	300,400	2,123
2019-07-08	2,220	2,220	2,131	2,136	482,700	2,136
2019-07-05	2,185	2,220	2,174	2,220	391,600	2,220
2019-07-04	2,186	2,200	2,166	2,178	353,400	2,178
2019-07-03	2,187	2,195	2,125	2,145	485,100	2,145
2019-07-02	2,116	2,190	2,110	2,188	783,000	2,188
2019-07-01	2,080	2,111	2,073	2,107	600,000	2,107
2019-06-28	2,028	2,059	2,007	2,053	418,600	2,053
2019-06-27	2,020	2,025	1,988	2,021	439,000	2,021
2019-06-26	2,015	2,037	2,001	2,020	403,100	2,020
2019-06-25	2,007	2,024	1,990	1,999	301,300	1,999
2019-06-24	2,012	2,022	1,995	2,005	248,700	2,005
2019-06-21	2,072	2,072	2,008	2,010	550,100	2,010
2019-06-20	2,025	2,084	2,021	2,065	548,400	2,065
2019-06-19	2,009	2,030	1,998	2,026	393,300	2,026
2019-06-18	2,022	2,049	1,982	1,992	616,100	1,992
2019-06-17	1,993	2,027	1,985	2,022	536,600	2,022
2019-06-14	1,975	1,992	1,943	1,988	440,500	1,988
2019-06-13	2,003	2,007	1,974	1,980	463,300	1,980
2019-06-12	2,031	2,035	2,009	2,012	344,500	2,012
2019-06-11	2,029	2,037	2,000	2,034	430,700	2,034
2019-06-10	1,997	2,034	1,992	2,012	703,200	2,012
2019-06-07	2,009	2,021	1,967	1,995	975,100	1,995
2019-06-06	2,075	2,075	1,990	2,025	1,016,000	2,025
2019-06-05	2,112	2,115	2,059	2,076	1,115,300	2,076
2019-06-04	2,190	2,195	2,087	2,109	724,900	2,109
2019-06-03	2,272	2,272	2,181	2,183	748,100	2,183
2019-05-31	2,348	2,380	2,310	2,324	638,100	2,324
2019-05-30	2,437	2,452	2,362	2,375	751,300	2,375
2019-05-29	2,452	2,507	2,419	2,462	879,300	2,462
2019-05-28	2,398	2,500	2,389	2,486	916,000	2,486
2019-05-27	2,292	2,368	2,286	2,366	466,200	2,366
2019-05-24	2,280	2,282	2,246	2,274	194,800	2,274
2019-05-23	2,244	2,295	2,235	2,287	292,800	2,287
2019-05-22	2,264	2,276	2,243	2,243	295,600	2,243
2019-05-21	2,311	2,316	2,265	2,265	342,300	2,265
2019-05-20	2,360	2,386	2,325	2,328	345,100	2,328
2019-05-17	2,353	2,373	2,326	2,372	349,200	2,372
2019-05-16	2,301	2,333	2,281	2,329	357,500	2,329
2019-05-15	2,379	2,379	2,284	2,311	439,400	2,311
2019-05-14	2,270	2,335	2,248	2,329	502,700	2,329
2019-05-13	2,330	2,340	2,279	2,308	291,300	2,308
2019-05-10	2,323	2,376	2,295	2,323	375,400	2,323
2019-05-09	2,380	2,393	2,335	2,346	299,800	2,346
2019-05-08	2,398	2,407	2,372	2,398	251,200	2,398
2019-05-07	2,452	2,474	2,422	2,429	453,700	2,429
2019-04-26	2,435	2,439	2,401	2,432	261,400	2,432
2019-04-25	2,425	2,440	2,416	2,434	315,100	2,434
2019-04-24	2,410	2,426	2,396	2,425	356,100	2,425
2019-04-23	2,356	2,377	2,348	2,375	157,100	2,375
2019-04-22	2,350	2,376	2,319	2,367	261,400	2,367
2019-04-19	2,363	2,384	2,341	2,356	415,300	2,356
2019-04-18	2,400	2,406	2,338	2,344	545,200	2,344
2019-04-17	2,425	2,434	2,395	2,426	339,500	2,426
2019-04-16	2,436	2,465	2,423	2,428	221,400	2,428
2019-04-15	2,434	2,442	2,414	2,434	283,700	2,434
2019-04-12	2,490	2,498	2,397	2,408	539,700	2,408
2019-04-11	2,468	2,505	2,468	2,490	260,100	2,490
2019-04-10	2,460	2,495	2,451	2,488	226,600	2,488
2019-04-09	2,481	2,490	2,460	2,478	283,400	2,478
2019-04-08	2,498	2,510	2,472	2,500	263,700	2,500
2019-04-05	2,472	2,488	2,451	2,480	287,800	2,480
2019-04-04	2,504	2,520	2,460	2,473	500,100	2,473
2019-04-03	2,523	2,566	2,501	2,527	458,500	2,527
2019-04-02	2,600	2,600	2,500	2,500	723,100	2,500
2019-04-01	2,817	2,826	2,593	2,606	1,762,900	2,606
2019-03-29	2,561	2,593	2,547	2,567	252,500	2,567
2019-03-28	2,590	2,592	2,529	2,549	393,300	2,549
2019-03-27	2,633	2,662	2,607	2,622	326,300	2,622
2019-03-26	2,542	2,609	2,542	2,600	430,200	2,600
2019-03-25	2,549	2,561	2,532	2,541	376,200	2,541
2019-03-22	2,678	2,678	2,611	2,624	382,600	2,624
2019-03-20	2,628	2,705	2,626	2,692	370,800	2,692
2019-03-19	2,699	2,700	2,639	2,654	357,000	2,654
2019-03-18	2,734	2,737	2,702	2,708	264,600	2,708
2019-03-15	2,728	2,750	2,711	2,727	372,300	2,727
2019-03-14	2,800	2,823	2,733	2,744	572,600	2,744
2019-03-13	2,730	2,786	2,717	2,777	782,200	2,777
2019-03-12	2,677	2,765	2,671	2,717	639,300	2,717
2019-03-11	2,708	2,727	2,639	2,656	417,600	2,656
2019-03-08	2,690	2,722	2,675	2,678	643,600	2,678
2019-03-07	2,674	2,764	2,662	2,720	1,016,100	2,720
2019-03-06	2,651	2,678	2,631	2,676	569,800	2,676
2019-03-05	2,600	2,627	2,590	2,618	376,300	2,618
2019-03-04	2,599	2,642	2,598	2,632	434,600	2,632
2019-03-01	2,560	2,592	2,551	2,582	451,800	2,582
2019-02-28	2,567	2,567	2,525	2,547	536,600	2,547
2019-02-27	2,475	2,568	2,473	2,548	695,700	2,548
2019-02-26	2,481	2,500	2,444	2,466	369,800	2,466
2019-02-25	2,429	2,485	2,405	2,481	521,800	2,481
2019-02-22	2,449	2,449	2,351	2,407	601,200	2,407
2019-02-21	2,480	2,493	2,408	2,454	692,200	2,454
2019-02-20	2,386	2,387	2,354	2,369	217,100	2,369
2019-02-19	2,393	2,405	2,370	2,376	223,400	2,376
2019-02-18	2,370	2,379	2,342	2,366	246,500	2,366
2019-02-15	2,315	2,339	2,295	2,331	273,400	2,331
2019-02-14	2,315	2,329	2,296	2,306	295,400	2,306
2019-02-13	2,318	2,335	2,306	2,316	335,800	2,316
2019-02-12	2,287	2,339	2,287	2,313	258,000	2,313
2019-02-08	2,313	2,340	2,288	2,297	284,800	2,297
2019-02-07	2,398	2,401	2,322	2,335	485,200	2,335
2019-02-06	2,439	2,455	2,393	2,405	310,500	2,405
2019-02-05	2,466	2,473	2,425	2,432	323,000	2,432
2019-02-04	2,450	2,466	2,426	2,450	414,000	2,450
2019-02-01	2,451	2,479	2,427	2,432	398,700	2,432
2019-01-31	2,550	2,554	2,454	2,455	550,200	2,455
2019-01-30	2,559	2,561	2,497	2,501	546,900	2,501
2019-01-29	2,515	2,573	2,503	2,569	292,900	2,569
2019-01-28	2,537	2,542	2,514	2,516	244,500	2,516
2019-01-25	2,572	2,586	2,545	2,548	234,100	2,548
2019-01-24	2,532	2,588	2,519	2,583	354,000	2,583
2019-01-23	2,501	2,578	2,500	2,547	416,800	2,547
2019-01-22	2,615	2,629	2,541	2,551	509,800	2,551
2019-01-21	2,711	2,720	2,635	2,637	306,000	2,637
2019-01-18	2,671	2,704	2,641	2,678	352,300	2,678
2019-01-17	2,700	2,730	2,661	2,676	394,400	2,676
2019-01-16	2,709	2,732	2,682	2,707	405,400	2,707
2019-01-15	2,680	2,732	2,666	2,698	382,700	2,698
2019-01-11	2,684	2,724	2,675	2,692	404,200	2,692
2019-01-10	2,674	2,720	2,646	2,659	470,500	2,659
2019-01-09	2,643	2,705	2,639	2,666	640,500	2,666
2019-01-08	2,582	2,620	2,550	2,597	601,400	2,597
2019-01-07	2,691	2,691	2,569	2,597	537,000	2,597
2019-01-04	2,502	2,586	2,501	2,551	461,900	2,551

分割・併合履歴： [2011-03-29]1株→400株