タカラバイオ(4974)の株価時系列情報
タカラバイオ(4974)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 202,800 | 202,900 | 198,100 | 202,300 | 172 |
| 2010/12/29 | 202,400 | 203,900 | 201,600 | 202,900 | 137 |
| 2010/12/28 | 200,000 | 202,400 | 199,800 | 202,400 | 128 |
| 2010/12/27 | 203,000 | 203,600 | 200,700 | 201,000 | 173 |
| 2010/12/24 | 203,200 | 204,000 | 202,400 | 203,000 | 155 |
| 2010/12/22 | 204,100 | 205,500 | 203,300 | 204,400 | 262 |
| 2010/12/21 | 203,600 | 204,600 | 202,300 | 204,100 | 245 |
| 2010/12/20 | 204,000 | 206,800 | 202,000 | 203,100 | 445 |
| 2010/12/17 | 199,100 | 201,700 | 198,800 | 201,700 | 315 |
| 2010/12/16 | 200,200 | 200,200 | 199,000 | 199,100 | 212 |
| 2010/12/15 | 199,700 | 200,700 | 198,800 | 199,900 | 235 |
| 2010/12/14 | 199,200 | 199,900 | 198,000 | 199,800 | 257 |
| 2010/12/13 | 201,100 | 201,100 | 198,100 | 199,500 | 448 |
| 2010/12/10 | 210,400 | 212,900 | 200,900 | 201,800 | 1,889 |
| 2010/12/09 | 198,300 | 198,300 | 195,300 | 197,400 | 224 |
| 2010/12/08 | 193,500 | 198,900 | 192,800 | 195,000 | 509 |
| 2010/12/07 | 192,400 | 193,000 | 190,800 | 190,900 | 108 |
| 2010/12/06 | 190,900 | 193,500 | 190,100 | 193,100 | 214 |
| 2010/12/03 | 189,100 | 190,800 | 189,000 | 190,100 | 136 |
| 2010/12/02 | 190,000 | 190,300 | 189,000 | 189,800 | 82 |
| 2010/12/01 | 189,200 | 189,700 | 186,800 | 189,700 | 111 |
| 2010/11/30 | 188,000 | 190,800 | 187,200 | 189,200 | 129 |
| 2010/11/29 | 187,200 | 189,500 | 187,200 | 189,000 | 120 |
| 2010/11/26 | 191,000 | 191,800 | 187,200 | 188,600 | 155 |
| 2010/11/25 | 189,500 | 191,000 | 188,000 | 191,000 | 186 |
| 2010/11/24 | 185,100 | 188,700 | 183,500 | 188,000 | 101 |
| 2010/11/22 | 188,700 | 188,700 | 186,600 | 188,400 | 124 |
| 2010/11/19 | 188,000 | 188,800 | 186,100 | 187,300 | 251 |
| 2010/11/18 | 183,000 | 185,500 | 183,000 | 185,400 | 161 |
| 2010/11/17 | 181,200 | 182,900 | 181,200 | 182,200 | 72 |
| 2010/11/16 | 182,800 | 182,900 | 181,500 | 182,000 | 95 |
| 2010/11/15 | 183,300 | 184,100 | 183,200 | 183,200 | 82 |
| 2010/11/12 | 184,000 | 185,000 | 183,200 | 184,200 | 82 |
| 2010/11/11 | 183,400 | 185,000 | 183,100 | 184,100 | 138 |
| 2010/11/10 | 181,500 | 184,000 | 181,500 | 184,000 | 147 |
| 2010/11/09 | 181,500 | 183,000 | 181,500 | 182,000 | 89 |
| 2010/11/08 | 182,500 | 183,500 | 181,000 | 182,600 | 70 |
| 2010/11/05 | 180,100 | 182,300 | 180,000 | 182,100 | 150 |
| 2010/11/04 | 180,600 | 182,400 | 180,600 | 181,800 | 111 |
| 2010/11/02 | 181,900 | 182,400 | 180,200 | 181,400 | 98 |
| 2010/11/01 | 180,300 | 181,700 | 180,000 | 181,500 | 138 |
| 2010/10/29 | 186,400 | 187,900 | 180,300 | 180,300 | 372 |
| 2010/10/28 | 190,000 | 190,000 | 186,100 | 186,100 | 93 |
| 2010/10/27 | 190,000 | 190,000 | 188,500 | 190,000 | 68 |
| 2010/10/26 | 189,300 | 191,000 | 188,300 | 189,100 | 115 |
| 2010/10/25 | 189,000 | 189,800 | 186,300 | 188,800 | 175 |
| 2010/10/22 | 185,500 | 186,400 | 185,100 | 185,300 | 61 |
| 2010/10/21 | 186,200 | 186,500 | 185,300 | 186,500 | 88 |
| 2010/10/20 | 186,600 | 187,800 | 185,600 | 187,500 | 69 |
| 2010/10/19 | 186,200 | 188,000 | 186,200 | 188,000 | 62 |
| 2010/10/18 | 185,300 | 189,000 | 185,300 | 187,000 | 125 |
| 2010/10/15 | 187,300 | 189,700 | 185,500 | 189,300 | 240 |
| 2010/10/14 | 189,000 | 190,000 | 186,100 | 188,800 | 125 |
| 2010/10/13 | 188,500 | 189,900 | 188,500 | 188,900 | 75 |
| 2010/10/12 | 188,500 | 190,000 | 188,500 | 188,500 | 110 |
| 2010/10/08 | 188,100 | 191,400 | 188,100 | 190,800 | 239 |
| 2010/10/07 | 195,000 | 195,000 | 190,300 | 190,400 | 194 |
| 2010/10/06 | 195,000 | 197,900 | 193,600 | 193,600 | 229 |
| 2010/10/05 | 193,700 | 196,500 | 190,700 | 193,700 | 824 |
| 2010/10/04 | 196,000 | 220,400 | 195,900 | 212,700 | 2,124 |
| 2010/10/01 | 194,100 | 194,300 | 191,100 | 193,500 | 192 |
| 2010/09/30 | 199,000 | 199,000 | 194,500 | 194,500 | 97 |
| 2010/09/29 | 195,500 | 199,900 | 194,300 | 197,300 | 198 |
| 2010/09/28 | 192,500 | 195,000 | 192,500 | 194,700 | 51 |
| 2010/09/27 | 196,500 | 196,500 | 192,500 | 192,500 | 215 |
| 2010/09/24 | 202,900 | 203,400 | 196,500 | 196,900 | 454 |
| 2010/09/22 | 194,000 | 199,900 | 193,200 | 199,800 | 701 |
| 2010/09/21 | 191,000 | 192,100 | 187,600 | 191,500 | 200 |
| 2010/09/17 | 188,000 | 190,100 | 187,000 | 188,500 | 144 |
| 2010/09/16 | 187,200 | 188,000 | 186,200 | 187,000 | 95 |
| 2010/09/15 | 187,200 | 187,500 | 186,100 | 186,900 | 35 |
| 2010/09/14 | 187,500 | 187,500 | 186,100 | 186,500 | 29 |
| 2010/09/13 | 186,700 | 188,000 | 186,200 | 186,200 | 56 |
| 2010/09/10 | 189,000 | 189,000 | 185,900 | 186,500 | 106 |
| 2010/09/09 | 191,000 | 191,000 | 186,800 | 189,000 | 154 |
| 2010/09/08 | 192,500 | 192,500 | 189,600 | 190,000 | 89 |
| 2010/09/07 | 189,900 | 191,900 | 189,000 | 191,900 | 117 |
| 2010/09/06 | 190,000 | 190,400 | 188,300 | 189,000 | 89 |
| 2010/09/03 | 190,000 | 190,000 | 188,200 | 188,300 | 57 |
| 2010/09/02 | 197,700 | 197,700 | 189,500 | 190,100 | 189 |
| 2010/09/01 | 193,000 | 195,600 | 190,200 | 194,700 | 257 |
| 2010/08/31 | 183,600 | 192,700 | 183,000 | 190,000 | 271 |
| 2010/08/30 | 183,700 | 188,000 | 183,700 | 185,600 | 86 |
| 2010/08/27 | 178,700 | 184,800 | 178,000 | 184,300 | 99 |
| 2010/08/26 | 178,300 | 179,700 | 176,100 | 178,800 | 144 |
| 2010/08/25 | 179,400 | 180,200 | 178,000 | 178,100 | 199 |
| 2010/08/24 | 182,200 | 182,200 | 180,000 | 180,600 | 111 |
| 2010/08/23 | 183,200 | 184,500 | 182,300 | 183,300 | 63 |
| 2010/08/20 | 187,800 | 187,800 | 183,600 | 183,800 | 118 |
| 2010/08/19 | 188,500 | 188,500 | 185,000 | 188,300 | 216 |
| 2010/08/18 | 180,400 | 181,400 | 180,000 | 180,500 | 75 |
| 2010/08/17 | 179,600 | 180,800 | 179,400 | 179,500 | 97 |
| 2010/08/16 | 181,200 | 182,000 | 179,400 | 182,000 | 85 |
| 2010/08/13 | 181,100 | 182,000 | 179,000 | 180,800 | 125 |
| 2010/08/12 | 181,900 | 181,900 | 179,100 | 181,000 | 241 |
| 2010/08/11 | 184,500 | 184,500 | 183,100 | 183,100 | 60 |
| 2010/08/10 | 184,800 | 186,100 | 184,600 | 185,000 | 110 |
| 2010/08/09 | 185,800 | 187,700 | 184,900 | 185,100 | 125 |
| 2010/08/06 | 187,000 | 187,500 | 186,100 | 186,400 | 109 |
| 2010/08/05 | 189,000 | 190,000 | 187,000 | 187,000 | 131 |
| 2010/08/04 | 190,900 | 191,000 | 188,100 | 188,400 | 84 |
| 2010/08/03 | 192,100 | 193,300 | 189,200 | 190,800 | 232 |
| 2010/08/02 | 187,100 | 189,500 | 186,200 | 189,000 | 75 |
| 2010/07/30 | 189,600 | 189,900 | 187,800 | 187,800 | 154 |
| 2010/07/29 | 192,800 | 193,800 | 189,200 | 190,800 | 179 |
| 2010/07/28 | 194,700 | 195,000 | 192,900 | 194,900 | 65 |
| 2010/07/27 | 195,200 | 195,500 | 191,700 | 192,200 | 121 |
| 2010/07/26 | 189,600 | 193,400 | 189,000 | 191,200 | 183 |
| 2010/07/23 | 188,000 | 190,000 | 185,600 | 187,100 | 199 |
| 2010/07/22 | 187,000 | 188,600 | 185,300 | 188,600 | 112 |
| 2010/07/21 | 190,000 | 191,000 | 187,700 | 188,600 | 119 |
| 2010/07/20 | 189,000 | 190,000 | 187,900 | 189,000 | 113 |
| 2010/07/16 | 195,000 | 195,000 | 191,700 | 191,700 | 54 |
| 2010/07/15 | 197,100 | 198,000 | 194,200 | 195,200 | 61 |
| 2010/07/14 | 197,500 | 200,500 | 197,500 | 198,600 | 68 |
| 2010/07/13 | 196,500 | 198,900 | 196,200 | 197,200 | 80 |
| 2010/07/12 | 197,800 | 199,700 | 197,100 | 197,200 | 49 |
| 2010/07/09 | 197,800 | 200,500 | 196,100 | 199,500 | 181 |
| 2010/07/08 | 197,000 | 197,300 | 195,500 | 196,000 | 77 |
| 2010/07/07 | 197,000 | 197,000 | 192,000 | 193,000 | 89 |
| 2010/07/06 | 193,300 | 197,200 | 192,300 | 197,200 | 129 |
| 2010/07/05 | 191,700 | 196,900 | 191,700 | 196,000 | 170 |
| 2010/07/02 | 190,800 | 194,200 | 190,500 | 194,200 | 120 |
| 2010/07/01 | 195,000 | 195,000 | 190,000 | 191,500 | 158 |
| 2010/06/30 | 188,000 | 192,000 | 185,800 | 191,500 | 252 |
| 2010/06/29 | 195,600 | 197,900 | 190,600 | 192,000 | 318 |
| 2010/06/28 | 198,000 | 200,500 | 196,100 | 196,100 | 263 |
| 2010/06/25 | 201,600 | 202,500 | 198,100 | 199,800 | 277 |
| 2010/06/24 | 202,200 | 204,800 | 202,000 | 202,900 | 93 |
| 2010/06/23 | 203,500 | 206,200 | 201,000 | 204,200 | 210 |
| 2010/06/22 | 204,200 | 205,800 | 203,200 | 205,800 | 167 |
| 2010/06/21 | 206,100 | 206,200 | 203,500 | 204,300 | 170 |
| 2010/06/18 | 207,000 | 207,000 | 204,900 | 206,000 | 91 |
| 2010/06/17 | 207,000 | 207,800 | 206,200 | 207,400 | 127 |
| 2010/06/16 | 206,600 | 209,500 | 206,400 | 207,500 | 159 |
| 2010/06/15 | 207,900 | 208,500 | 205,900 | 206,700 | 75 |
| 2010/06/14 | 208,000 | 208,700 | 206,000 | 208,000 | 101 |
| 2010/06/11 | 207,100 | 208,000 | 204,100 | 207,500 | 195 |
| 2010/06/10 | 205,100 | 207,100 | 204,000 | 206,500 | 223 |
| 2010/06/09 | 209,000 | 209,100 | 202,100 | 203,100 | 265 |
| 2010/06/08 | 209,200 | 210,900 | 208,200 | 208,800 | 255 |
| 2010/06/07 | 206,100 | 207,400 | 205,500 | 206,900 | 220 |
| 2010/06/04 | 213,400 | 214,600 | 212,500 | 213,400 | 75 |
| 2010/06/03 | 210,200 | 214,500 | 210,200 | 214,400 | 208 |
| 2010/06/02 | 211,300 | 213,400 | 208,000 | 208,800 | 232 |
| 2010/06/01 | 212,000 | 213,500 | 210,700 | 211,900 | 121 |
| 2010/05/31 | 210,700 | 214,300 | 210,700 | 213,700 | 105 |
| 2010/05/28 | 210,500 | 213,900 | 210,000 | 213,300 | 235 |
| 2010/05/27 | 200,400 | 208,900 | 199,000 | 207,700 | 305 |
| 2010/05/26 | 198,600 | 202,900 | 197,200 | 201,500 | 458 |
| 2010/05/25 | 209,900 | 212,500 | 198,300 | 200,000 | 661 |
| 2010/05/24 | 208,200 | 213,800 | 207,100 | 208,600 | 471 |
| 2010/05/21 | 205,000 | 209,800 | 204,000 | 205,300 | 613 |
| 2010/05/20 | 216,400 | 221,100 | 213,500 | 213,500 | 677 |
| 2010/05/19 | 216,100 | 219,500 | 210,900 | 216,700 | 925 |
| 2010/05/18 | 230,000 | 234,000 | 210,100 | 221,100 | 1,081 |
| 2010/05/17 | 243,000 | 247,500 | 221,400 | 229,000 | 901 |
| 2010/05/14 | 246,300 | 250,900 | 245,000 | 248,000 | 509 |
| 2010/05/13 | 251,900 | 253,800 | 235,900 | 250,700 | 1,232 |
| 2010/05/12 | 254,000 | 268,400 | 246,900 | 248,000 | 2,693 |
| 2010/05/11 | 258,000 | 259,900 | 245,000 | 259,000 | 1,658 |
| 2010/05/10 | 242,700 | 267,700 | 232,700 | 255,000 | 4,452 |
| 2010/05/07 | 218,000 | 223,300 | 215,400 | 217,700 | 837 |
| 2010/05/06 | 226,000 | 233,800 | 225,800 | 230,000 | 660 |
| 2010/04/30 | 222,500 | 229,500 | 221,500 | 229,400 | 597 |
| 2010/04/28 | 218,500 | 222,000 | 218,500 | 219,000 | 321 |
| 2010/04/27 | 219,600 | 223,900 | 218,000 | 223,500 | 416 |
| 2010/04/26 | 218,200 | 220,000 | 218,000 | 220,000 | 196 |
| 2010/04/23 | 218,200 | 220,000 | 217,500 | 217,600 | 193 |
| 2010/04/22 | 216,100 | 218,000 | 216,100 | 218,000 | 89 |
| 2010/04/21 | 214,700 | 218,500 | 214,700 | 217,700 | 207 |
| 2010/04/20 | 219,000 | 220,000 | 214,600 | 214,600 | 272 |
| 2010/04/19 | 219,400 | 224,800 | 216,000 | 216,000 | 377 |
| 2010/04/16 | 220,000 | 221,000 | 218,100 | 221,000 | 342 |
| 2010/04/15 | 221,400 | 221,900 | 218,000 | 219,700 | 337 |
| 2010/04/14 | 211,600 | 221,900 | 211,600 | 221,000 | 545 |
| 2010/04/13 | 215,900 | 215,900 | 212,000 | 213,000 | 271 |
| 2010/04/12 | 209,000 | 214,100 | 208,500 | 214,100 | 365 |
| 2010/04/09 | 206,900 | 208,500 | 206,000 | 208,500 | 91 |
| 2010/04/08 | 206,000 | 207,100 | 206,000 | 206,700 | 163 |
| 2010/04/07 | 206,000 | 207,200 | 205,900 | 207,000 | 52 |
| 2010/04/06 | 207,200 | 208,400 | 206,000 | 207,500 | 194 |
| 2010/04/05 | 206,700 | 209,600 | 206,300 | 208,500 | 231 |
| 2010/04/02 | 210,800 | 210,800 | 206,300 | 206,700 | 223 |
| 2010/04/01 | 210,500 | 210,500 | 207,000 | 210,000 | 175 |
| 2010/03/31 | 210,000 | 212,500 | 208,500 | 210,800 | 226 |
| 2010/03/30 | 210,000 | 211,400 | 208,200 | 208,300 | 150 |
| 2010/03/29 | 208,800 | 210,300 | 208,000 | 209,300 | 159 |
| 2010/03/26 | 206,800 | 207,500 | 205,000 | 206,800 | 134 |
| 2010/03/25 | 208,600 | 209,400 | 206,600 | 207,800 | 191 |
| 2010/03/24 | 213,100 | 213,500 | 208,000 | 210,400 | 345 |
| 2010/03/23 | 201,700 | 212,900 | 201,000 | 211,000 | 514 |
| 2010/03/19 | 200,700 | 201,600 | 200,300 | 201,600 | 137 |
| 2010/03/18 | 200,800 | 202,100 | 200,200 | 200,600 | 102 |
| 2010/03/17 | 200,700 | 201,700 | 200,000 | 200,800 | 187 |
| 2010/03/16 | 201,800 | 202,400 | 200,300 | 201,700 | 195 |
| 2010/03/15 | 202,000 | 204,300 | 199,500 | 201,900 | 404 |
| 2010/03/12 | 200,000 | 205,800 | 197,900 | 203,500 | 1,484 |
| 2010/03/11 | 193,500 | 193,700 | 193,000 | 193,300 | 122 |
| 2010/03/10 | 194,000 | 194,000 | 192,000 | 192,900 | 195 |
| 2010/03/09 | 193,100 | 193,400 | 192,200 | 193,100 | 119 |
| 2010/03/08 | 192,900 | 193,900 | 192,500 | 193,200 | 206 |
| 2010/03/05 | 193,300 | 194,200 | 193,000 | 193,500 | 78 |
| 2010/03/04 | 195,500 | 195,500 | 193,000 | 193,500 | 144 |
| 2010/03/03 | 195,100 | 195,300 | 193,000 | 195,300 | 141 |
| 2010/03/02 | 195,000 | 197,000 | 192,300 | 194,800 | 198 |
| 2010/03/01 | 188,300 | 195,000 | 188,300 | 194,400 | 353 |
| 2010/02/26 | 187,900 | 191,500 | 187,500 | 188,600 | 252 |
| 2010/02/25 | 189,900 | 190,300 | 187,300 | 188,100 | 182 |
| 2010/02/24 | 185,000 | 189,000 | 184,900 | 189,000 | 213 |
| 2010/02/23 | 183,900 | 185,300 | 183,300 | 185,100 | 114 |
| 2010/02/22 | 183,000 | 184,600 | 182,500 | 184,000 | 144 |
| 2010/02/19 | 184,200 | 184,200 | 182,100 | 182,800 | 124 |
| 2010/02/18 | 183,800 | 183,800 | 182,100 | 183,100 | 99 |
| 2010/02/17 | 182,800 | 183,700 | 182,000 | 182,900 | 90 |
| 2010/02/16 | 183,100 | 183,600 | 181,100 | 181,500 | 159 |
| 2010/02/15 | 184,700 | 184,900 | 182,800 | 183,100 | 47 |
| 2010/02/12 | 182,600 | 184,800 | 182,100 | 184,800 | 120 |
| 2010/02/10 | 183,100 | 183,700 | 182,100 | 183,400 | 123 |
| 2010/02/09 | 187,000 | 187,000 | 182,100 | 184,400 | 213 |
| 2010/02/08 | 188,000 | 189,300 | 187,200 | 187,800 | 136 |
| 2010/02/05 | 187,000 | 189,800 | 186,000 | 188,900 | 416 |
| 2010/02/04 | 195,300 | 195,500 | 190,600 | 192,400 | 206 |
| 2010/02/03 | 198,000 | 199,200 | 194,100 | 195,300 | 351 |
| 2010/02/02 | 191,400 | 197,800 | 190,000 | 197,800 | 713 |
| 2010/02/01 | 189,800 | 189,800 | 187,100 | 189,600 | 225 |
| 2010/01/29 | 187,200 | 188,400 | 186,000 | 188,400 | 141 |
| 2010/01/28 | 187,100 | 188,000 | 186,800 | 187,200 | 127 |
| 2010/01/27 | 187,000 | 188,400 | 187,000 | 187,200 | 95 |
| 2010/01/26 | 189,600 | 190,900 | 187,000 | 187,000 | 110 |
| 2010/01/25 | 187,200 | 189,500 | 186,800 | 189,000 | 150 |
| 2010/01/22 | 188,600 | 189,700 | 187,100 | 189,600 | 153 |
| 2010/01/21 | 190,000 | 190,800 | 187,000 | 190,800 | 195 |
| 2010/01/20 | 191,300 | 194,200 | 189,300 | 190,900 | 211 |
| 2010/01/19 | 194,500 | 194,900 | 188,000 | 192,000 | 250 |
| 2010/01/18 | 191,900 | 194,500 | 191,100 | 194,500 | 379 |
| 2010/01/15 | 188,000 | 190,400 | 187,500 | 190,400 | 157 |
| 2010/01/14 | 188,300 | 188,500 | 187,000 | 188,500 | 99 |
| 2010/01/13 | 188,900 | 189,600 | 187,300 | 188,300 | 275 |
| 2010/01/12 | 190,500 | 190,600 | 188,700 | 189,500 | 207 |
| 2010/01/08 | 189,000 | 190,500 | 187,600 | 189,500 | 186 |
| 2010/01/07 | 190,000 | 190,500 | 188,800 | 189,100 | 157 |
| 2010/01/06 | 190,200 | 191,500 | 188,500 | 189,100 | 213 |
| 2010/01/05 | 190,700 | 191,500 | 190,400 | 190,400 | 106 |
| 2010/01/04 | 190,100 | 191,300 | 190,000 | 190,400 | 87 |