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 |
|---|---|---|---|---|---|
| 2005/12/30 | 425,000 | 425,000 | 422,000 | 423,000 | 375 |
| 2005/12/29 | 428,000 | 433,000 | 424,000 | 425,000 | 1,768 |
| 2005/12/28 | 422,000 | 425,000 | 420,000 | 423,000 | 879 |
| 2005/12/27 | 422,000 | 425,000 | 420,000 | 421,000 | 1,422 |
| 2005/12/26 | 427,000 | 428,000 | 420,000 | 420,000 | 2,125 |
| 2005/12/22 | 425,000 | 436,000 | 422,000 | 422,000 | 2,160 |
| 2005/12/21 | 421,000 | 424,000 | 419,000 | 420,000 | 1,020 |
| 2005/12/20 | 425,000 | 425,000 | 418,000 | 423,000 | 1,657 |
| 2005/12/19 | 441,000 | 443,000 | 424,000 | 425,000 | 1,321 |
| 2005/12/16 | 434,000 | 443,000 | 426,000 | 436,000 | 4,632 |
| 2005/12/15 | 420,000 | 433,000 | 419,000 | 424,000 | 2,601 |
| 2005/12/14 | 422,000 | 422,000 | 417,000 | 418,000 | 649 |
| 2005/12/13 | 421,000 | 424,000 | 417,000 | 420,000 | 1,367 |
| 2005/12/12 | 422,000 | 422,000 | 418,000 | 420,000 | 668 |
| 2005/12/09 | 425,000 | 425,000 | 420,000 | 422,000 | 424 |
| 2005/12/08 | 419,000 | 428,000 | 419,000 | 427,000 | 859 |
| 2005/12/07 | 420,000 | 420,000 | 416,000 | 418,000 | 543 |
| 2005/12/06 | 419,000 | 423,000 | 419,000 | 421,000 | 494 |
| 2005/12/05 | 420,000 | 425,000 | 417,000 | 421,000 | 808 |
| 2005/12/02 | 428,000 | 428,000 | 419,000 | 422,000 | 968 |
| 2005/12/01 | 429,000 | 429,000 | 426,000 | 426,000 | 296 |
| 2005/11/30 | 428,000 | 430,000 | 426,000 | 430,000 | 330 |
| 2005/11/29 | 425,000 | 428,000 | 424,000 | 428,000 | 337 |
| 2005/11/28 | 429,000 | 429,000 | 425,000 | 428,000 | 389 |
| 2005/11/25 | 428,000 | 430,000 | 426,000 | 427,000 | 216 |
| 2005/11/24 | 431,000 | 433,000 | 428,000 | 428,000 | 356 |
| 2005/11/22 | 432,000 | 434,000 | 430,000 | 431,000 | 752 |
| 2005/11/21 | 428,000 | 431,000 | 427,000 | 427,000 | 557 |
| 2005/11/18 | 428,000 | 431,000 | 427,000 | 428,000 | 473 |
| 2005/11/17 | 426,000 | 432,000 | 425,000 | 429,000 | 848 |
| 2005/11/16 | 437,000 | 439,000 | 433,000 | 436,000 | 299 |
| 2005/11/15 | 436,000 | 437,000 | 431,000 | 432,000 | 311 |
| 2005/11/14 | 445,000 | 445,000 | 437,000 | 439,000 | 266 |
| 2005/11/11 | 443,000 | 448,000 | 441,000 | 444,000 | 302 |
| 2005/11/10 | 439,000 | 454,000 | 439,000 | 445,000 | 859 |
| 2005/11/09 | 435,000 | 440,000 | 430,000 | 439,000 | 516 |
| 2005/11/08 | 431,000 | 437,000 | 429,000 | 435,000 | 662 |
| 2005/11/07 | 425,000 | 429,000 | 425,000 | 428,000 | 409 |
| 2005/11/04 | 422,000 | 425,000 | 420,000 | 422,000 | 772 |
| 2005/11/02 | 432,000 | 432,000 | 424,000 | 425,000 | 1,027 |
| 2005/11/01 | 420,000 | 441,000 | 418,000 | 434,000 | 1,250 |
| 2005/10/31 | 449,000 | 450,000 | 445,000 | 446,000 | 482 |
| 2005/10/28 | 451,000 | 455,000 | 449,000 | 451,000 | 267 |
| 2005/10/27 | 456,000 | 458,000 | 451,000 | 451,000 | 241 |
| 2005/10/26 | 455,000 | 459,000 | 452,000 | 458,000 | 299 |
| 2005/10/25 | 465,000 | 465,000 | 456,000 | 457,000 | 406 |
| 2005/10/24 | 454,000 | 470,000 | 449,000 | 463,000 | 901 |
| 2005/10/21 | 450,000 | 454,000 | 447,000 | 451,000 | 291 |
| 2005/10/20 | 448,000 | 457,000 | 448,000 | 454,000 | 424 |
| 2005/10/19 | 452,000 | 453,000 | 449,000 | 451,000 | 237 |
| 2005/10/18 | 441,000 | 457,000 | 439,000 | 457,000 | 548 |
| 2005/10/17 | 445,000 | 446,000 | 439,000 | 443,000 | 332 |
| 2005/10/14 | 451,000 | 452,000 | 446,000 | 447,000 | 379 |
| 2005/10/13 | 454,000 | 456,000 | 450,000 | 450,000 | 423 |
| 2005/10/12 | 457,000 | 457,000 | 447,000 | 452,000 | 505 |
| 2005/10/11 | 456,000 | 459,000 | 452,000 | 458,000 | 301 |
| 2005/10/07 | 456,000 | 459,000 | 453,000 | 456,000 | 304 |
| 2005/10/06 | 465,000 | 467,000 | 456,000 | 456,000 | 819 |
| 2005/10/05 | 467,000 | 474,000 | 459,000 | 462,000 | 1,786 |
| 2005/10/04 | 457,000 | 458,000 | 447,000 | 452,000 | 551 |
| 2005/10/03 | 468,000 | 468,000 | 454,000 | 462,000 | 644 |
| 2005/09/30 | 430,000 | 468,000 | 429,000 | 467,000 | 1,509 |
| 2005/09/29 | 429,000 | 430,000 | 425,000 | 428,000 | 676 |
| 2005/09/28 | 432,000 | 438,000 | 425,000 | 431,000 | 1,086 |
| 2005/09/27 | 451,000 | 453,000 | 439,000 | 441,000 | 938 |
| 2005/09/26 | 457,000 | 458,000 | 451,000 | 454,000 | 471 |
| 2005/09/22 | 462,000 | 465,000 | 453,000 | 458,000 | 666 |
| 2005/09/21 | 469,000 | 470,000 | 461,000 | 463,000 | 840 |
| 2005/09/20 | 480,000 | 480,000 | 472,000 | 473,000 | 865 |
| 2005/09/16 | 487,000 | 487,000 | 480,000 | 482,000 | 428 |
| 2005/09/15 | 481,000 | 485,000 | 479,000 | 482,000 | 488 |
| 2005/09/14 | 489,000 | 489,000 | 480,000 | 484,000 | 727 |
| 2005/09/13 | 478,000 | 491,000 | 476,000 | 489,000 | 1,339 |
| 2005/09/12 | 480,000 | 481,000 | 474,000 | 479,000 | 525 |
| 2005/09/09 | 474,000 | 477,000 | 470,000 | 475,000 | 522 |
| 2005/09/08 | 476,000 | 478,000 | 469,000 | 471,000 | 607 |
| 2005/09/07 | 471,000 | 481,000 | 469,000 | 476,000 | 758 |
| 2005/09/06 | 466,000 | 475,000 | 464,000 | 469,000 | 1,016 |
| 2005/09/05 | 475,000 | 477,000 | 461,000 | 466,000 | 2,107 |
| 2005/09/02 | 485,000 | 489,000 | 475,000 | 480,000 | 2,036 |
| 2005/09/01 | 489,000 | 490,000 | 479,000 | 480,000 | 1,307 |
| 2005/08/31 | 499,000 | 500,000 | 492,000 | 492,000 | 1,491 |
| 2005/08/30 | 510,000 | 510,000 | 492,000 | 494,000 | 7,694 |
| 2005/08/29 | 472,000 | 479,000 | 469,000 | 470,000 | 711 |
| 2005/08/26 | 480,000 | 485,000 | 467,000 | 474,000 | 1,725 |
| 2005/08/25 | 486,000 | 512,000 | 473,000 | 477,000 | 8,386 |
| 2005/08/24 | 491,000 | 495,000 | 480,000 | 481,000 | 2,941 |
| 2005/08/23 | 524,000 | 525,000 | 492,000 | 496,000 | 5,652 |
| 2005/08/22 | 548,000 | 556,000 | 518,000 | 520,000 | 16,569 |
| 2005/08/19 | 518,000 | 518,000 | 518,000 | 518,000 | 1,169 |
| 2005/08/18 | 468,000 | 468,000 | 468,000 | 468,000 | 453 |
| 2005/08/17 | 419,000 | 419,000 | 415,000 | 418,000 | 240 |
| 2005/08/16 | 417,000 | 419,000 | 415,000 | 419,000 | 187 |
| 2005/08/15 | 412,000 | 424,000 | 412,000 | 417,000 | 312 |
| 2005/08/12 | 412,000 | 414,000 | 410,000 | 412,000 | 252 |
| 2005/08/11 | 422,000 | 424,000 | 410,000 | 415,000 | 531 |
| 2005/08/10 | 424,000 | 431,000 | 422,000 | 424,000 | 793 |
| 2005/08/09 | 401,000 | 423,000 | 400,000 | 417,000 | 807 |
| 2005/08/08 | 390,000 | 400,000 | 390,000 | 399,000 | 595 |
| 2005/08/05 | 409,000 | 409,000 | 402,000 | 405,000 | 653 |
| 2005/08/04 | 418,000 | 419,000 | 401,000 | 412,000 | 1,125 |
| 2005/08/03 | 433,000 | 435,000 | 420,000 | 423,000 | 1,203 |
| 2005/08/02 | 444,000 | 445,000 | 436,000 | 437,000 | 437 |
| 2005/08/01 | 437,000 | 442,000 | 435,000 | 439,000 | 1,235 |
| 2005/07/29 | 455,000 | 456,000 | 451,000 | 454,000 | 704 |
| 2005/07/28 | 458,000 | 460,000 | 456,000 | 457,000 | 452 |
| 2005/07/27 | 460,000 | 462,000 | 457,000 | 461,000 | 748 |
| 2005/07/26 | 469,000 | 471,000 | 463,000 | 463,000 | 441 |
| 2005/07/25 | 471,000 | 471,000 | 465,000 | 466,000 | 553 |
| 2005/07/22 | 473,000 | 474,000 | 471,000 | 472,000 | 437 |
| 2005/07/21 | 477,000 | 478,000 | 472,000 | 473,000 | 534 |
| 2005/07/20 | 475,000 | 475,000 | 471,000 | 472,000 | 514 |
| 2005/07/19 | 479,000 | 479,000 | 474,000 | 475,000 | 274 |
| 2005/07/15 | 475,000 | 481,000 | 475,000 | 479,000 | 465 |
| 2005/07/14 | 473,000 | 476,000 | 472,000 | 474,000 | 540 |
| 2005/07/13 | 478,000 | 479,000 | 473,000 | 474,000 | 669 |
| 2005/07/12 | 479,000 | 481,000 | 477,000 | 478,000 | 385 |
| 2005/07/11 | 478,000 | 481,000 | 477,000 | 478,000 | 421 |
| 2005/07/08 | 478,000 | 481,000 | 477,000 | 478,000 | 492 |
| 2005/07/07 | 483,000 | 483,000 | 479,000 | 481,000 | 628 |
| 2005/07/06 | 490,000 | 490,000 | 483,000 | 484,000 | 490 |
| 2005/07/05 | 490,000 | 492,000 | 485,000 | 485,000 | 964 |
| 2005/07/04 | 509,000 | 517,000 | 491,000 | 494,000 | 7,555 |
| 2005/07/01 | 483,000 | 486,000 | 480,000 | 484,000 | 590 |
| 2005/06/30 | 490,000 | 490,000 | 482,000 | 485,000 | 732 |
| 2005/06/29 | 487,000 | 500,000 | 484,000 | 490,000 | 2,510 |
| 2005/06/28 | 478,000 | 485,000 | 477,000 | 483,000 | 672 |
| 2005/06/27 | 479,000 | 481,000 | 477,000 | 480,000 | 386 |
| 2005/06/24 | 485,000 | 488,000 | 480,000 | 483,000 | 767 |
| 2005/06/23 | 483,000 | 494,000 | 480,000 | 490,000 | 1,372 |
| 2005/06/22 | 480,000 | 481,000 | 477,000 | 480,000 | 512 |
| 2005/06/21 | 482,000 | 483,000 | 479,000 | 482,000 | 614 |
| 2005/06/20 | 486,000 | 486,000 | 481,000 | 484,000 | 510 |
| 2005/06/17 | 491,000 | 492,000 | 485,000 | 488,000 | 562 |
| 2005/06/16 | 482,000 | 497,000 | 481,000 | 487,000 | 964 |
| 2005/06/15 | 478,000 | 487,000 | 477,000 | 480,000 | 880 |
| 2005/06/14 | 488,000 | 492,000 | 476,000 | 478,000 | 1,433 |
| 2005/06/13 | 496,000 | 496,000 | 486,000 | 486,000 | 1,997 |
| 2005/06/10 | 497,000 | 504,000 | 496,000 | 497,000 | 777 |
| 2005/06/09 | 508,000 | 511,000 | 492,000 | 497,000 | 1,287 |
| 2005/06/08 | 511,000 | 517,000 | 508,000 | 512,000 | 1,427 |
| 2005/06/07 | 532,000 | 534,000 | 508,000 | 513,000 | 4,615 |
| 2005/06/06 | 527,000 | 550,000 | 527,000 | 541,000 | 3,577 |
| 2005/06/03 | 524,000 | 541,000 | 520,000 | 530,000 | 1,545 |
| 2005/06/02 | 529,000 | 532,000 | 518,000 | 523,000 | 852 |
| 2005/06/01 | 528,000 | 549,000 | 525,000 | 528,000 | 4,325 |
| 2005/05/31 | 517,000 | 518,000 | 513,000 | 518,000 | 513 |
| 2005/05/30 | 520,000 | 520,000 | 516,000 | 517,000 | 474 |
| 2005/05/27 | 517,000 | 521,000 | 513,000 | 516,000 | 535 |
| 2005/05/26 | 516,000 | 520,000 | 512,000 | 516,000 | 723 |
| 2005/05/25 | 537,000 | 544,000 | 519,000 | 521,000 | 2,254 |
| 2005/05/24 | 517,000 | 555,000 | 511,000 | 547,000 | 4,076 |
| 2005/05/23 | 523,000 | 524,000 | 512,000 | 515,000 | 664 |
| 2005/05/20 | 528,000 | 529,000 | 516,000 | 520,000 | 767 |
| 2005/05/19 | 521,000 | 532,000 | 518,000 | 525,000 | 836 |
| 2005/05/18 | 532,000 | 534,000 | 518,000 | 522,000 | 987 |
| 2005/05/17 | 555,000 | 556,000 | 515,000 | 535,000 | 3,091 |
| 2005/05/16 | 542,000 | 546,000 | 512,000 | 515,000 | 1,598 |
| 2005/05/13 | 541,000 | 548,000 | 534,000 | 547,000 | 1,748 |
| 2005/05/12 | 543,000 | 557,000 | 535,000 | 535,000 | 2,542 |
| 2005/05/11 | 526,000 | 550,000 | 525,000 | 534,000 | 1,733 |
| 2005/05/10 | 564,000 | 568,000 | 534,000 | 536,000 | 4,160 |
| 2005/05/09 | 517,000 | 579,000 | 502,000 | 574,000 | 10,346 |
| 2005/05/06 | 555,000 | 568,000 | 505,000 | 510,000 | 7,207 |
| 2005/05/02 | 524,000 | 534,000 | 517,000 | 534,000 | 7,525 |
| 2005/04/28 | 446,000 | 484,000 | 446,000 | 484,000 | 6,313 |
| 2005/04/27 | 438,000 | 439,000 | 433,000 | 434,000 | 429 |
| 2005/04/26 | 446,000 | 448,000 | 438,000 | 441,000 | 449 |
| 2005/04/25 | 448,000 | 450,000 | 443,000 | 448,000 | 488 |
| 2005/04/22 | 459,000 | 459,000 | 452,000 | 453,000 | 558 |
| 2005/04/21 | 443,000 | 450,000 | 436,000 | 449,000 | 503 |
| 2005/04/20 | 459,000 | 461,000 | 452,000 | 453,000 | 500 |
| 2005/04/19 | 432,000 | 454,000 | 432,000 | 450,000 | 825 |
| 2005/04/18 | 441,000 | 442,000 | 425,000 | 428,000 | 958 |
| 2005/04/15 | 451,000 | 459,000 | 450,000 | 456,000 | 735 |
| 2005/04/14 | 469,000 | 470,000 | 450,000 | 463,000 | 1,450 |
| 2005/04/13 | 492,000 | 495,000 | 473,000 | 479,000 | 792 |
| 2005/04/12 | 502,000 | 507,000 | 487,000 | 489,000 | 1,125 |
| 2005/04/11 | 486,000 | 506,000 | 486,000 | 497,000 | 2,142 |
| 2005/04/08 | 483,000 | 495,000 | 481,000 | 489,000 | 1,438 |
| 2005/04/07 | 484,000 | 486,000 | 474,000 | 478,000 | 1,648 |
| 2005/04/06 | 533,000 | 533,000 | 491,000 | 494,000 | 4,720 |
| 2005/04/05 | 496,000 | 517,000 | 492,000 | 494,000 | 10,491 |
| 2005/04/04 | 417,000 | 471,000 | 410,000 | 471,000 | 6,558 |
| 2005/04/01 | 430,000 | 433,000 | 413,000 | 421,000 | 2,945 |
| 2005/03/31 | 452,000 | 460,000 | 432,000 | 435,000 | 2,268 |
| 2005/03/30 | 473,000 | 482,000 | 455,000 | 456,000 | 1,909 |
| 2005/03/29 | 463,000 | 488,000 | 456,000 | 469,000 | 6,785 |
| 2005/03/28 | 529,000 | 529,000 | 522,000 | 523,000 | 411 |
| 2005/03/25 | 534,000 | 534,000 | 526,000 | 528,000 | 804 |
| 2005/03/24 | 545,000 | 546,000 | 531,000 | 533,000 | 682 |
| 2005/03/23 | 534,000 | 550,000 | 532,000 | 541,000 | 1,400 |
| 2005/03/22 | 530,000 | 534,000 | 521,000 | 527,000 | 1,222 |
| 2005/03/18 | 550,000 | 551,000 | 532,000 | 536,000 | 2,667 |
| 2005/03/17 | 561,000 | 564,000 | 552,000 | 554,000 | 1,170 |
| 2005/03/16 | 568,000 | 580,000 | 561,000 | 567,000 | 1,599 |
| 2005/03/15 | 590,000 | 605,000 | 557,000 | 561,000 | 7,595 |
| 2005/03/14 | 531,000 | 580,000 | 527,000 | 570,000 | 6,591 |
| 2005/03/11 | 535,000 | 538,000 | 521,000 | 530,000 | 2,585 |
| 2005/03/10 | 553,000 | 557,000 | 538,000 | 541,000 | 2,242 |
| 2005/03/09 | 560,000 | 563,000 | 555,000 | 558,000 | 1,323 |
| 2005/03/08 | 558,000 | 576,000 | 552,000 | 564,000 | 2,857 |
| 2005/03/07 | 563,000 | 567,000 | 550,000 | 550,000 | 4,044 |
| 2005/03/04 | 600,000 | 603,000 | 578,000 | 580,000 | 4,590 |
| 2005/03/03 | 609,000 | 618,000 | 601,000 | 603,000 | 2,535 |
| 2005/03/02 | 608,000 | 623,000 | 597,000 | 610,000 | 5,992 |
| 2005/03/01 | 617,000 | 618,000 | 602,000 | 608,000 | 3,141 |
| 2005/02/28 | 627,000 | 632,000 | 612,000 | 615,000 | 4,963 |
| 2005/02/25 | 621,000 | 628,000 | 608,000 | 619,000 | 6,529 |
| 2005/02/24 | 610,000 | 646,000 | 592,000 | 611,000 | 25,324 |
| 2005/02/23 | 599,000 | 609,000 | 588,000 | 604,000 | 4,919 |
| 2005/02/22 | 621,000 | 635,000 | 600,000 | 602,000 | 11,342 |
| 2005/02/21 | 607,000 | 621,000 | 591,000 | 619,000 | 9,837 |
| 2005/02/18 | 580,000 | 608,000 | 567,000 | 581,000 | 9,825 |
| 2005/02/17 | 599,000 | 649,000 | 556,000 | 563,000 | 29,656 |
| 2005/02/16 | 522,000 | 611,000 | 513,000 | 600,000 | 33,673 |
| 2005/02/15 | 514,000 | 531,000 | 505,000 | 515,000 | 4,366 |
| 2005/02/14 | 570,000 | 570,000 | 531,000 | 533,000 | 4,034 |
| 2005/02/10 | 593,000 | 597,000 | 552,000 | 569,000 | 7,307 |
| 2005/02/09 | 555,000 | 621,000 | 551,000 | 565,000 | 32,689 |
| 2005/02/08 | 500,000 | 535,000 | 492,000 | 535,000 | 14,079 |
| 2005/02/07 | 542,000 | 548,000 | 480,000 | 485,000 | 18,548 |
| 2005/02/04 | 589,000 | 594,000 | 534,000 | 572,000 | 22,727 |
| 2005/02/03 | 570,000 | 626,000 | 541,000 | 550,000 | 33,216 |
| 2005/02/02 | 630,000 | 644,000 | 580,000 | 580,000 | 32,606 |
| 2005/02/01 | 740,000 | 860,000 | 680,000 | 680,000 | 33,897 |
| 2005/01/31 | 732,000 | 822,000 | 702,000 | 780,000 | 24,655 |
| 2005/01/28 | 712,000 | 722,000 | 676,000 | 722,000 | 20,241 |
| 2005/01/27 | 575,000 | 622,000 | 566,000 | 622,000 | 24,698 |
| 2005/01/26 | 477,000 | 522,000 | 476,000 | 522,000 | 26,799 |
| 2005/01/25 | 467,000 | 472,000 | 455,000 | 472,000 | 10,898 |
| 2005/01/24 | 383,000 | 422,000 | 381,000 | 422,000 | 22,418 |
| 2005/01/21 | 371,000 | 393,000 | 358,000 | 372,000 | 19,689 |
| 2005/01/20 | 360,000 | 405,000 | 348,000 | 361,000 | 41,260 |
| 2005/01/19 | 340,000 | 365,000 | 328,000 | 365,000 | 20,465 |
| 2005/01/18 | 279,000 | 315,000 | 273,000 | 315,000 | 15,563 |
| 2005/01/17 | 301,000 | 307,000 | 274,000 | 275,000 | 14,879 |
| 2005/01/14 | 243,000 | 283,000 | 240,000 | 283,000 | 26,824 |
| 2005/01/13 | 242,000 | 250,000 | 233,000 | 243,000 | 4,149 |
| 2005/01/12 | 250,000 | 256,000 | 236,000 | 238,000 | 7,903 |
| 2005/01/11 | 219,000 | 253,000 | 219,000 | 247,000 | 19,263 |
| 2005/01/07 | 219,000 | 219,000 | 215,000 | 217,000 | 1,301 |
| 2005/01/06 | 213,000 | 220,000 | 212,000 | 216,000 | 2,735 |
| 2005/01/05 | 212,000 | 216,000 | 211,000 | 212,000 | 1,209 |
| 2005/01/04 | 210,000 | 215,000 | 208,000 | 215,000 | 814 |