4974 タカラバイオ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,644	2,670	2,634	2,644	182,000	2,644
2021-12-29	2,606	2,694	2,604	2,661	374,000	2,661
2021-12-28	2,622	2,627	2,583	2,598	333,200	2,598
2021-12-27	2,630	2,631	2,604	2,608	201,200	2,608
2021-12-24	2,656	2,659	2,631	2,648	119,800	2,648
2021-12-23	2,620	2,650	2,615	2,647	202,800	2,647
2021-12-22	2,633	2,635	2,603	2,620	215,400	2,620
2021-12-21	2,663	2,675	2,610	2,626	258,800	2,626
2021-12-20	2,635	2,660	2,610	2,633	215,900	2,633
2021-12-17	2,685	2,687	2,631	2,648	297,500	2,648
2021-12-16	2,705	2,730	2,677	2,680	331,700	2,680
2021-12-15	2,620	2,664	2,620	2,659	226,900	2,659
2021-12-14	2,620	2,647	2,614	2,627	241,800	2,627
2021-12-13	2,625	2,657	2,625	2,639	209,700	2,639
2021-12-10	2,630	2,645	2,605	2,623	287,300	2,623
2021-12-09	2,688	2,691	2,631	2,648	413,700	2,648
2021-12-08	2,713	2,720	2,694	2,710	288,100	2,710
2021-12-07	2,630	2,666	2,625	2,663	240,300	2,663
2021-12-06	2,643	2,663	2,627	2,629	189,600	2,629
2021-12-03	2,610	2,661	2,604	2,653	235,400	2,653
2021-12-02	2,643	2,667	2,601	2,612	309,100	2,612
2021-12-01	2,636	2,649	2,567	2,637	420,700	2,637
2021-11-30	2,745	2,748	2,639	2,639	630,100	2,639
2021-11-29	2,606	2,723	2,605	2,688	452,600	2,688
2021-11-26	2,700	2,700	2,626	2,651	524,000	2,651
2021-11-25	2,720	2,751	2,710	2,727	165,400	2,727
2021-11-24	2,747	2,751	2,730	2,733	252,800	2,733
2021-11-22	2,730	2,781	2,730	2,768	259,800	2,768
2021-11-19	2,727	2,741	2,716	2,727	248,000	2,727
2021-11-18	2,719	2,744	2,705	2,731	333,600	2,731
2021-11-17	2,779	2,784	2,721	2,728	366,600	2,728
2021-11-16	2,779	2,797	2,757	2,772	257,000	2,772
2021-11-15	2,821	2,828	2,771	2,780	433,700	2,780
2021-11-12	2,732	2,792	2,727	2,782	423,100	2,782
2021-11-11	2,765	2,772	2,705	2,731	768,100	2,731
2021-11-10	2,815	2,829	2,740	2,761	1,378,900	2,761
2021-11-09	2,996	2,996	2,940	2,947	456,000	2,947
2021-11-08	3,220	3,230	2,978	3,005	780,900	3,005
2021-11-05	3,170	3,205	3,110	3,200	411,900	3,200
2021-11-04	3,100	3,115	3,070	3,100	467,100	3,100
2021-11-02	2,977	2,999	2,975	2,997	183,300	2,997
2021-11-01	2,999	3,005	2,959	2,980	199,500	2,980
2021-10-29	2,965	2,967	2,920	2,962	189,100	2,962
2021-10-28	2,950	2,974	2,940	2,950	186,200	2,950
2021-10-27	2,975	2,986	2,929	2,943	153,000	2,943
2021-10-26	2,925	2,976	2,905	2,958	196,000	2,958
2021-10-25	2,934	2,934	2,899	2,911	208,900	2,911
2021-10-22	3,060	3,070	2,950	2,961	392,400	2,961
2021-10-21	3,015	3,025	2,980	2,983	141,000	2,983
2021-10-20	3,045	3,065	3,030	3,035	145,100	3,035
2021-10-19	2,966	3,030	2,966	3,030	178,600	3,030
2021-10-18	3,025	3,025	2,962	2,971	200,900	2,971
2021-10-15	2,964	3,015	2,955	3,000	282,600	3,000
2021-10-14	2,907	2,950	2,900	2,949	192,300	2,949
2021-10-13	2,859	2,914	2,842	2,892	297,700	2,892
2021-10-12	2,915	2,915	2,881	2,883	187,700	2,883
2021-10-11	2,871	2,917	2,851	2,915	273,300	2,915
2021-10-08	2,889	2,907	2,862	2,869	173,400	2,869
2021-10-07	2,899	2,914	2,845	2,855	269,000	2,855
2021-10-06	2,985	2,990	2,894	2,897	228,100	2,897
2021-10-05	3,025	3,035	2,945	2,953	355,800	2,953
2021-10-04	3,145	3,150	3,065	3,085	224,200	3,085
2021-10-01	3,190	3,205	3,130	3,145	204,100	3,145
2021-09-30	3,130	3,190	3,130	3,165	268,200	3,165
2021-09-29	3,080	3,105	3,060	3,100	262,900	3,100
2021-09-28	3,185	3,185	3,100	3,145	271,100	3,145
2021-09-27	3,255	3,265	3,200	3,200	145,400	3,200
2021-09-24	3,270	3,290	3,250	3,285	235,200	3,285
2021-09-22	3,275	3,275	3,190	3,210	295,600	3,210
2021-09-21	3,240	3,290	3,220	3,245	371,900	3,245
2021-09-17	3,330	3,350	3,305	3,340	445,400	3,340
2021-09-16	3,295	3,330	3,275	3,315	371,200	3,315
2021-09-15	3,260	3,270	3,220	3,255	177,400	3,255
2021-09-14	3,265	3,275	3,230	3,275	197,300	3,275
2021-09-13	3,200	3,260	3,200	3,260	194,400	3,260
2021-09-10	3,145	3,220	3,135	3,215	254,500	3,215
2021-09-09	3,180	3,195	3,150	3,170	191,800	3,170
2021-09-08	3,230	3,240	3,185	3,200	215,600	3,200
2021-09-07	3,255	3,255	3,220	3,230	196,000	3,230
2021-09-06	3,275	3,280	3,215	3,235	224,900	3,235
2021-09-03	3,245	3,270	3,220	3,265	255,800	3,265
2021-09-02	3,195	3,255	3,190	3,250	373,400	3,250
2021-09-01	3,175	3,195	3,165	3,185	160,200	3,185
2021-08-31	3,180	3,200	3,165	3,185	227,700	3,185
2021-08-30	3,165	3,180	3,150	3,180	159,300	3,180
2021-08-27	3,150	3,180	3,145	3,150	226,000	3,150
2021-08-26	3,145	3,165	3,075	3,150	286,000	3,150
2021-08-25	3,125	3,150	3,105	3,150	270,400	3,150
2021-08-24	3,120	3,150	3,095	3,115	257,100	3,115
2021-08-23	3,050	3,120	3,035	3,115	499,600	3,115
2021-08-20	3,035	3,060	3,010	3,040	489,100	3,040
2021-08-19	2,876	2,995	2,873	2,981	346,000	2,981
2021-08-18	2,895	2,930	2,888	2,901	230,700	2,901
2021-08-17	2,934	2,939	2,896	2,904	299,100	2,904
2021-08-16	2,986	3,010	2,936	2,950	310,800	2,950
2021-08-13	3,045	3,050	3,005	3,005	155,700	3,005
2021-08-12	3,040	3,055	3,010	3,040	225,300	3,040
2021-08-11	3,045	3,060	3,015	3,060	369,300	3,060
2021-08-10	2,980	3,050	2,979	3,030	554,400	3,030
2021-08-06	2,935	2,975	2,927	2,950	290,600	2,950
2021-08-05	2,880	2,943	2,880	2,935	352,000	2,935
2021-08-04	2,897	2,985	2,870	2,893	1,259,400	2,893
2021-08-03	2,790	2,798	2,757	2,765	193,400	2,765
2021-08-02	2,748	2,801	2,740	2,790	158,800	2,790
2021-07-30	2,776	2,778	2,726	2,733	255,300	2,733
2021-07-29	2,791	2,810	2,777	2,782	101,700	2,782
2021-07-28	2,800	2,810	2,771	2,786	178,200	2,786
2021-07-27	2,829	2,833	2,802	2,818	141,300	2,818
2021-07-26	2,878	2,883	2,812	2,824	132,900	2,824
2021-07-21	2,830	2,859	2,818	2,831	153,100	2,831
2021-07-20	2,786	2,800	2,768	2,791	250,300	2,791
2021-07-19	2,820	2,821	2,796	2,805	130,600	2,805
2021-07-16	2,830	2,837	2,811	2,821	137,100	2,821
2021-07-15	2,916	2,917	2,837	2,847	150,200	2,847
2021-07-14	2,900	2,920	2,889	2,909	137,300	2,909
2021-07-13	2,917	2,929	2,886	2,889	117,000	2,889
2021-07-12	2,863	2,913	2,859	2,913	275,500	2,913
2021-07-09	2,790	2,825	2,762	2,817	294,500	2,817
2021-07-08	2,869	2,877	2,818	2,818	226,200	2,818
2021-07-07	2,859	2,894	2,853	2,871	223,200	2,871
2021-07-06	2,933	2,933	2,900	2,909	123,200	2,909
2021-07-05	2,972	2,974	2,934	2,935	127,500	2,935
2021-07-02	3,000	3,005	2,976	2,985	165,500	2,985
2021-07-01	2,980	3,005	2,973	2,990	245,700	2,990
2021-06-30	2,993	2,998	2,952	2,965	196,100	2,965
2021-06-29	2,960	2,980	2,937	2,960	180,200	2,960
2021-06-28	2,999	2,999	2,963	2,967	197,200	2,967
2021-06-25	2,978	3,000	2,966	3,000	200,000	3,000
2021-06-24	2,951	3,005	2,948	2,980	221,200	2,980
2021-06-23	2,930	2,954	2,929	2,946	124,900	2,946
2021-06-22	2,903	2,924	2,893	2,918	159,800	2,918
2021-06-21	2,907	2,913	2,865	2,883	194,100	2,883
2021-06-18	2,996	3,015	2,951	2,955	398,300	2,955
2021-06-17	2,957	2,975	2,942	2,958	204,200	2,958
2021-06-16	2,952	2,978	2,941	2,957	148,700	2,957
2021-06-15	2,960	2,993	2,951	2,979	188,600	2,979
2021-06-14	2,970	2,979	2,933	2,971	173,800	2,971
2021-06-11	2,907	2,983	2,905	2,970	498,900	2,970
2021-06-10	2,860	2,906	2,840	2,880	259,500	2,880
2021-06-09	2,825	2,864	2,808	2,833	230,900	2,833
2021-06-08	2,835	2,848	2,822	2,835	239,500	2,835
2021-06-07	2,851	2,863	2,815	2,817	154,700	2,817
2021-06-04	2,863	2,864	2,833	2,844	117,800	2,844
2021-06-03	2,852	2,877	2,840	2,865	268,100	2,865
2021-06-02	2,892	2,904	2,845	2,852	421,300	2,852
2021-06-01	2,960	2,975	2,888	2,902	356,500	2,902
2021-05-31	2,986	3,025	2,975	2,987	257,200	2,987
2021-05-28	2,990	3,015	2,982	2,987	315,300	2,987
2021-05-27	2,952	2,988	2,940	2,982	344,800	2,982
2021-05-26	2,965	2,999	2,958	2,973	251,600	2,973
2021-05-25	2,965	2,992	2,958	2,982	210,400	2,982
2021-05-24	2,941	2,959	2,914	2,951	205,800	2,951
2021-05-21	2,975	2,992	2,937	2,950	199,600	2,950
2021-05-20	2,977	2,997	2,962	2,974	188,800	2,974
2021-05-19	2,926	2,994	2,917	2,977	282,000	2,977
2021-05-18	2,916	2,939	2,886	2,929	231,600	2,929
2021-05-17	2,928	2,946	2,893	2,919	269,300	2,919
2021-05-14	2,788	2,936	2,786	2,936	863,600	2,936
2021-05-13	2,759	2,765	2,716	2,722	371,300	2,722
2021-05-12	2,835	2,860	2,759	2,779	345,400	2,779
2021-05-11	2,838	2,845	2,789	2,791	234,400	2,791
2021-05-10	2,780	2,845	2,776	2,836	188,200	2,836
2021-05-07	2,783	2,801	2,772	2,774	174,000	2,774
2021-05-06	2,800	2,810	2,776	2,784	245,200	2,784
2021-04-30	2,748	2,797	2,730	2,794	306,200	2,794
2021-04-28	2,790	2,805	2,755	2,762	320,200	2,762
2021-04-27	2,820	2,822	2,787	2,787	191,300	2,787
2021-04-26	2,829	2,833	2,796	2,827	137,600	2,827
2021-04-23	2,841	2,860	2,833	2,840	102,100	2,840
2021-04-22	2,850	2,879	2,828	2,854	174,400	2,854
2021-04-21	2,828	2,836	2,790	2,800	239,100	2,800
2021-04-20	2,881	2,892	2,854	2,855	189,900	2,855
2021-04-19	2,925	2,937	2,902	2,915	272,700	2,915
2021-04-16	2,878	2,890	2,872	2,885	142,900	2,885
2021-04-15	2,850	2,894	2,849	2,891	144,800	2,891
2021-04-14	2,882	2,889	2,852	2,859	130,900	2,859
2021-04-13	2,865	2,892	2,845	2,869	159,800	2,869
2021-04-12	2,893	2,899	2,871	2,872	135,800	2,872
2021-04-09	2,899	2,920	2,891	2,891	143,700	2,891
2021-04-08	2,916	2,916	2,879	2,890	210,600	2,890
2021-04-07	2,908	2,937	2,904	2,932	136,100	2,932
2021-04-06	3,000	3,025	2,915	2,915	317,800	2,915
2021-04-05	2,992	2,992	2,966	2,971	145,600	2,971
2021-04-02	3,000	3,005	2,975	2,987	178,000	2,987
2021-04-01	2,978	3,010	2,977	3,000	182,700	3,000
2021-03-31	2,973	3,005	2,957	2,968	216,700	2,968
2021-03-30	3,005	3,010	2,971	2,997	220,900	2,997
2021-03-29	3,040	3,040	2,978	3,015	267,100	3,015
2021-03-26	2,980	3,025	2,976	3,005	192,000	3,005
2021-03-25	2,939	2,966	2,925	2,950	267,100	2,950
2021-03-24	2,985	2,985	2,928	2,940	308,000	2,940
2021-03-23	3,045	3,075	3,020	3,025	212,100	3,025
2021-03-22	3,060	3,070	3,010	3,035	299,300	3,035
2021-03-19	2,995	3,065	2,985	3,060	388,000	3,060
2021-03-18	3,000	3,020	2,983	3,020	376,100	3,020
2021-03-17	2,981	2,988	2,940	2,988	254,100	2,988
2021-03-16	2,978	2,987	2,956	2,982	212,200	2,982
2021-03-15	2,958	2,982	2,941	2,975	218,600	2,975
2021-03-12	2,977	2,979	2,921	2,941	290,000	2,941
2021-03-11	2,913	2,960	2,892	2,960	384,500	2,960
2021-03-10	2,900	2,978	2,887	2,905	604,400	2,905
2021-03-09	2,775	2,860	2,740	2,853	602,700	2,853
2021-03-08	2,788	2,817	2,760	2,772	411,500	2,772
2021-03-05	2,726	2,750	2,681	2,738	496,000	2,738
2021-03-04	2,800	2,800	2,726	2,771	470,300	2,771
2021-03-03	2,845	2,863	2,831	2,842	244,600	2,842
2021-03-02	2,932	2,936	2,845	2,861	402,900	2,861
2021-03-01	2,921	2,943	2,899	2,925	218,700	2,925
2021-02-26	2,922	2,956	2,897	2,897	388,700	2,897
2021-02-25	2,971	2,994	2,969	2,969	273,700	2,969
2021-02-24	3,045	3,050	2,961	2,961	632,200	2,961
2021-02-22	3,150	3,190	3,080	3,085	481,200	3,085
2021-02-19	3,255	3,285	3,135	3,145	435,200	3,145
2021-02-18	3,225	3,290	3,210	3,260	324,800	3,260
2021-02-17	3,265	3,280	3,230	3,240	329,200	3,240
2021-02-16	3,295	3,300	3,270	3,295	347,300	3,295
2021-02-15	3,315	3,340	3,260	3,300	485,100	3,300
2021-02-12	3,275	3,330	3,195	3,330	1,827,400	3,330
2021-02-10	3,100	3,170	3,080	3,155	464,000	3,155
2021-02-09	3,120	3,125	3,065	3,095	243,500	3,095
2021-02-08	3,115	3,130	3,085	3,115	276,500	3,115
2021-02-05	3,080	3,150	3,080	3,095	532,200	3,095
2021-02-04	3,070	3,100	3,030	3,080	429,800	3,080
2021-02-03	3,040	3,085	2,971	3,080	707,800	3,080
2021-02-02	3,080	3,130	3,025	3,045	1,563,900	3,045
2021-02-01	2,888	2,927	2,876	2,914	270,500	2,914
2021-01-29	2,864	2,930	2,855	2,902	549,900	2,902
2021-01-28	2,849	2,885	2,840	2,865	305,900	2,865
2021-01-27	2,860	2,888	2,855	2,883	225,100	2,883
2021-01-26	2,873	2,878	2,856	2,856	195,000	2,856
2021-01-25	2,850	2,877	2,848	2,877	335,900	2,877
2021-01-22	2,813	2,850	2,805	2,835	189,900	2,835
2021-01-21	2,815	2,836	2,804	2,836	304,500	2,836
2021-01-20	2,810	2,816	2,781	2,808	216,900	2,808
2021-01-19	2,785	2,809	2,763	2,809	308,800	2,809
2021-01-18	2,789	2,802	2,778	2,782	193,800	2,782
2021-01-15	2,786	2,813	2,781	2,808	305,500	2,808
2021-01-14	2,825	2,829	2,788	2,795	424,600	2,795
2021-01-13	2,842	2,851	2,827	2,835	254,400	2,835
2021-01-12	2,879	2,895	2,847	2,856	284,400	2,856
2021-01-08	2,827	2,859	2,819	2,859	348,600	2,859
2021-01-07	2,839	2,847	2,800	2,810	337,900	2,810
2021-01-06	2,793	2,830	2,784	2,820	236,600	2,820
2021-01-05	2,750	2,799	2,739	2,799	321,300	2,799
2021-01-04	2,782	2,785	2,731	2,748	282,300	2,748

分割・併合履歴： [2011-03-29]1株→400株