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 |
|---|---|---|---|---|---|
| 2006/12/29 | 465,000 | 478,000 | 464,000 | 477,000 | 480 |
| 2006/12/28 | 470,000 | 470,000 | 464,000 | 469,000 | 516 |
| 2006/12/27 | 471,000 | 472,000 | 462,000 | 471,000 | 516 |
| 2006/12/26 | 467,000 | 471,000 | 463,000 | 470,000 | 767 |
| 2006/12/25 | 476,000 | 476,000 | 469,000 | 471,000 | 425 |
| 2006/12/22 | 480,000 | 480,000 | 472,000 | 477,000 | 623 |
| 2006/12/21 | 483,000 | 487,000 | 471,000 | 480,000 | 1,298 |
| 2006/12/20 | 483,000 | 492,000 | 469,000 | 480,000 | 2,559 |
| 2006/12/19 | 478,000 | 484,000 | 465,000 | 481,000 | 1,826 |
| 2006/12/18 | 462,000 | 480,000 | 462,000 | 478,000 | 1,948 |
| 2006/12/15 | 458,000 | 468,000 | 457,000 | 464,000 | 748 |
| 2006/12/14 | 456,000 | 461,000 | 454,000 | 457,000 | 456 |
| 2006/12/13 | 459,000 | 464,000 | 457,000 | 459,000 | 304 |
| 2006/12/12 | 462,000 | 465,000 | 458,000 | 464,000 | 646 |
| 2006/12/11 | 469,000 | 472,000 | 462,000 | 465,000 | 602 |
| 2006/12/08 | 474,000 | 474,000 | 468,000 | 474,000 | 380 |
| 2006/12/07 | 478,000 | 479,000 | 470,000 | 473,000 | 459 |
| 2006/12/06 | 474,000 | 479,000 | 469,000 | 473,000 | 588 |
| 2006/12/05 | 478,000 | 484,000 | 467,000 | 470,000 | 1,389 |
| 2006/12/04 | 458,000 | 475,000 | 457,000 | 474,000 | 832 |
| 2006/12/01 | 467,000 | 478,000 | 463,000 | 468,000 | 1,973 |
| 2006/11/30 | 447,000 | 472,000 | 443,000 | 464,000 | 1,766 |
| 2006/11/29 | 440,000 | 443,000 | 439,000 | 442,000 | 374 |
| 2006/11/28 | 430,000 | 445,000 | 430,000 | 439,000 | 597 |
| 2006/11/27 | 426,000 | 437,000 | 426,000 | 435,000 | 505 |
| 2006/11/24 | 428,000 | 438,000 | 426,000 | 434,000 | 551 |
| 2006/11/22 | 421,000 | 435,000 | 421,000 | 434,000 | 590 |
| 2006/11/21 | 441,000 | 441,000 | 426,000 | 426,000 | 597 |
| 2006/11/20 | 434,000 | 447,000 | 417,000 | 443,000 | 1,876 |
| 2006/11/17 | 456,000 | 457,000 | 444,000 | 444,000 | 1,064 |
| 2006/11/16 | 466,000 | 470,000 | 454,000 | 459,000 | 1,016 |
| 2006/11/15 | 469,000 | 480,000 | 463,000 | 474,000 | 2,161 |
| 2006/11/14 | 454,000 | 463,000 | 451,000 | 454,000 | 795 |
| 2006/11/13 | 450,000 | 457,000 | 447,000 | 447,000 | 620 |
| 2006/11/10 | 454,000 | 458,000 | 450,000 | 451,000 | 519 |
| 2006/11/09 | 449,000 | 468,000 | 448,000 | 458,000 | 1,530 |
| 2006/11/08 | 458,000 | 459,000 | 448,000 | 450,000 | 658 |
| 2006/11/07 | 455,000 | 462,000 | 453,000 | 457,000 | 451 |
| 2006/11/06 | 456,000 | 458,000 | 454,000 | 454,000 | 360 |
| 2006/11/02 | 464,000 | 464,000 | 458,000 | 464,000 | 407 |
| 2006/11/01 | 468,000 | 469,000 | 462,000 | 467,000 | 508 |
| 2006/10/31 | 461,000 | 465,000 | 457,000 | 465,000 | 556 |
| 2006/10/30 | 458,000 | 467,000 | 458,000 | 462,000 | 563 |
| 2006/10/27 | 467,000 | 472,000 | 460,000 | 468,000 | 789 |
| 2006/10/26 | 456,000 | 472,000 | 456,000 | 471,000 | 863 |
| 2006/10/25 | 469,000 | 473,000 | 460,000 | 461,000 | 1,421 |
| 2006/10/24 | 489,000 | 489,000 | 475,000 | 475,000 | 1,111 |
| 2006/10/23 | 488,000 | 492,000 | 482,000 | 484,000 | 1,465 |
| 2006/10/20 | 479,000 | 496,000 | 477,000 | 483,000 | 3,183 |
| 2006/10/19 | 479,000 | 485,000 | 475,000 | 482,000 | 1,738 |
| 2006/10/18 | 476,000 | 498,000 | 473,000 | 480,000 | 7,197 |
| 2006/10/17 | 455,000 | 458,000 | 450,000 | 458,000 | 956 |
| 2006/10/16 | 455,000 | 459,000 | 448,000 | 455,000 | 2,055 |
| 2006/10/13 | 427,000 | 446,000 | 427,000 | 445,000 | 2,480 |
| 2006/10/12 | 400,000 | 430,000 | 391,000 | 428,000 | 2,278 |
| 2006/10/11 | 434,000 | 436,000 | 404,000 | 410,000 | 3,430 |
| 2006/10/10 | 445,000 | 452,000 | 442,000 | 444,000 | 1,796 |
| 2006/10/06 | 465,000 | 465,000 | 456,000 | 460,000 | 1,250 |
| 2006/10/05 | 471,000 | 475,000 | 465,000 | 469,000 | 1,107 |
| 2006/10/04 | 479,000 | 480,000 | 460,000 | 470,000 | 2,893 |
| 2006/10/03 | 488,000 | 493,000 | 479,000 | 480,000 | 2,826 |
| 2006/10/02 | 480,000 | 498,000 | 476,000 | 496,000 | 2,687 |
| 2006/09/29 | 488,000 | 489,000 | 478,000 | 486,000 | 1,414 |
| 2006/09/28 | 480,000 | 486,000 | 473,000 | 485,000 | 1,788 |
| 2006/09/27 | 475,000 | 479,000 | 468,000 | 476,000 | 1,688 |
| 2006/09/26 | 482,000 | 486,000 | 472,000 | 474,000 | 2,052 |
| 2006/09/25 | 501,000 | 503,000 | 475,000 | 480,000 | 3,413 |
| 2006/09/22 | 501,000 | 515,000 | 498,000 | 504,000 | 5,923 |
| 2006/09/21 | 505,000 | 508,000 | 493,000 | 497,000 | 1,411 |
| 2006/09/20 | 497,000 | 511,000 | 494,000 | 500,000 | 4,097 |
| 2006/09/19 | 496,000 | 499,000 | 490,000 | 493,000 | 1,835 |
| 2006/09/15 | 499,000 | 508,000 | 490,000 | 495,000 | 2,353 |
| 2006/09/14 | 496,000 | 511,000 | 496,000 | 500,000 | 2,645 |
| 2006/09/13 | 520,000 | 526,000 | 496,000 | 501,000 | 4,904 |
| 2006/09/12 | 509,000 | 531,000 | 506,000 | 516,000 | 9,973 |
| 2006/09/11 | 516,000 | 519,000 | 502,000 | 503,000 | 4,823 |
| 2006/09/08 | 527,000 | 531,000 | 512,000 | 514,000 | 4,706 |
| 2006/09/07 | 554,000 | 568,000 | 531,000 | 534,000 | 20,903 |
| 2006/09/06 | 518,000 | 537,000 | 517,000 | 526,000 | 5,788 |
| 2006/09/05 | 514,000 | 535,000 | 508,000 | 522,000 | 6,254 |
| 2006/09/04 | 535,000 | 537,000 | 509,000 | 515,000 | 6,566 |
| 2006/09/01 | 479,000 | 527,000 | 476,000 | 525,000 | 27,208 |
| 2006/08/31 | 476,000 | 481,000 | 472,000 | 477,000 | 1,645 |
| 2006/08/30 | 495,000 | 496,000 | 480,000 | 481,000 | 2,014 |
| 2006/08/29 | 491,000 | 499,000 | 487,000 | 491,000 | 2,387 |
| 2006/08/28 | 494,000 | 502,000 | 486,000 | 486,000 | 4,663 |
| 2006/08/25 | 525,000 | 529,000 | 507,000 | 512,000 | 3,926 |
| 2006/08/24 | 512,000 | 540,000 | 505,000 | 530,000 | 6,805 |
| 2006/08/23 | 537,000 | 540,000 | 518,000 | 520,000 | 4,484 |
| 2006/08/22 | 550,000 | 551,000 | 530,000 | 538,000 | 5,664 |
| 2006/08/21 | 534,000 | 555,000 | 528,000 | 549,000 | 15,578 |
| 2006/08/18 | 530,000 | 549,000 | 517,000 | 524,000 | 20,622 |
| 2006/08/17 | 507,000 | 531,000 | 495,000 | 502,000 | 13,955 |
| 2006/08/16 | 466,000 | 514,000 | 465,000 | 514,000 | 12,947 |
| 2006/08/15 | 469,000 | 470,000 | 461,000 | 464,000 | 1,434 |
| 2006/08/14 | 454,000 | 471,000 | 452,000 | 469,000 | 1,741 |
| 2006/08/11 | 456,000 | 459,000 | 452,000 | 455,000 | 951 |
| 2006/08/10 | 461,000 | 464,000 | 454,000 | 459,000 | 1,342 |
| 2006/08/09 | 463,000 | 472,000 | 459,000 | 465,000 | 1,772 |
| 2006/08/08 | 441,000 | 477,000 | 434,000 | 472,000 | 5,312 |
| 2006/08/07 | 456,000 | 457,000 | 441,000 | 442,000 | 2,114 |
| 2006/08/04 | 459,000 | 461,000 | 452,000 | 457,000 | 1,994 |
| 2006/08/03 | 470,000 | 473,000 | 457,000 | 462,000 | 2,054 |
| 2006/08/02 | 461,000 | 469,000 | 460,000 | 465,000 | 3,139 |
| 2006/08/01 | 471,000 | 483,000 | 469,000 | 471,000 | 2,708 |
| 2006/07/31 | 475,000 | 489,000 | 471,000 | 481,000 | 4,026 |
| 2006/07/28 | 487,000 | 488,000 | 473,000 | 479,000 | 5,141 |
| 2006/07/27 | 509,000 | 525,000 | 490,000 | 492,000 | 14,886 |
| 2006/07/26 | 477,000 | 492,000 | 467,000 | 492,000 | 8,313 |
| 2006/07/25 | 461,000 | 463,000 | 438,000 | 442,000 | 2,130 |
| 2006/07/24 | 453,000 | 458,000 | 433,000 | 451,000 | 3,126 |
| 2006/07/21 | 458,000 | 470,000 | 456,000 | 461,000 | 2,595 |
| 2006/07/20 | 476,000 | 484,000 | 472,000 | 478,000 | 4,011 |
| 2006/07/19 | 437,000 | 462,000 | 426,000 | 451,000 | 5,453 |
| 2006/07/18 | 501,000 | 501,000 | 439,000 | 442,000 | 5,625 |
| 2006/07/14 | 502,000 | 516,000 | 492,000 | 502,000 | 3,843 |
| 2006/07/13 | 511,000 | 524,000 | 502,000 | 507,000 | 3,809 |
| 2006/07/12 | 550,000 | 550,000 | 520,000 | 521,000 | 4,295 |
| 2006/07/11 | 564,000 | 570,000 | 534,000 | 542,000 | 5,195 |
| 2006/07/10 | 549,000 | 569,000 | 548,000 | 561,000 | 7,915 |
| 2006/07/07 | 567,000 | 588,000 | 548,000 | 552,000 | 21,444 |
| 2006/07/06 | 552,000 | 562,000 | 541,000 | 542,000 | 5,607 |
| 2006/07/05 | 552,000 | 570,000 | 548,000 | 553,000 | 11,725 |
| 2006/07/04 | 572,000 | 579,000 | 555,000 | 562,000 | 9,791 |
| 2006/07/03 | 585,000 | 592,000 | 570,000 | 573,000 | 12,389 |
| 2006/06/30 | 560,000 | 595,000 | 544,000 | 578,000 | 29,647 |
| 2006/06/29 | 540,000 | 550,000 | 530,000 | 549,000 | 5,979 |
| 2006/06/28 | 541,000 | 553,000 | 528,000 | 530,000 | 7,985 |
| 2006/06/27 | 527,000 | 553,000 | 502,000 | 551,000 | 12,963 |
| 2006/06/26 | 546,000 | 558,000 | 511,000 | 522,000 | 11,518 |
| 2006/06/23 | 575,000 | 603,000 | 559,000 | 566,000 | 13,464 |
| 2006/06/22 | 589,000 | 608,000 | 564,000 | 575,000 | 15,091 |
| 2006/06/21 | 595,000 | 652,000 | 552,000 | 574,000 | 56,389 |
| 2006/06/20 | 553,000 | 604,000 | 542,000 | 604,000 | 46,919 |
| 2006/06/19 | 510,000 | 529,000 | 490,000 | 504,000 | 7,727 |
| 2006/06/16 | 555,000 | 557,000 | 511,000 | 521,000 | 10,401 |
| 2006/06/15 | 543,000 | 560,000 | 537,000 | 545,000 | 17,979 |
| 2006/06/14 | 502,000 | 527,000 | 494,000 | 527,000 | 14,806 |
| 2006/06/13 | 500,000 | 556,000 | 462,000 | 482,000 | 34,569 |
| 2006/06/12 | 460,000 | 500,000 | 455,000 | 500,000 | 13,781 |
| 2006/06/09 | 468,000 | 481,000 | 446,000 | 450,000 | 13,669 |
| 2006/06/08 | 429,000 | 455,000 | 418,000 | 454,000 | 16,473 |
| 2006/06/07 | 388,000 | 433,000 | 385,000 | 419,000 | 17,208 |
| 2006/06/06 | 380,000 | 404,000 | 370,000 | 383,000 | 6,145 |
| 2006/06/05 | 372,000 | 400,000 | 366,000 | 386,000 | 6,500 |
| 2006/06/02 | 380,000 | 388,000 | 334,000 | 369,000 | 5,203 |
| 2006/06/01 | 410,000 | 419,000 | 369,000 | 377,000 | 6,352 |
| 2006/05/31 | 417,000 | 437,000 | 392,000 | 400,000 | 16,575 |
| 2006/05/30 | 374,000 | 422,000 | 374,000 | 422,000 | 23,825 |
| 2006/05/29 | 398,000 | 406,000 | 371,000 | 372,000 | 11,109 |
| 2006/05/26 | 454,000 | 458,000 | 400,000 | 400,000 | 19,870 |
| 2006/05/25 | 446,000 | 471,000 | 434,000 | 450,000 | 18,370 |
| 2006/05/24 | 486,000 | 503,000 | 432,000 | 456,000 | 33,202 |
| 2006/05/23 | 534,000 | 614,000 | 428,000 | 466,000 | 47,789 |
| 2006/05/22 | 514,000 | 514,000 | 514,000 | 514,000 | 1,543 |
| 2006/05/19 | 449,000 | 464,000 | 448,000 | 464,000 | 10,762 |
| 2006/05/18 | 414,000 | 414,000 | 414,000 | 414,000 | 1,660 |
| 2006/05/17 | 364,000 | 364,000 | 364,000 | 364,000 | 491 |
| 2006/05/16 | 314,000 | 314,000 | 314,000 | 314,000 | 178 |
| 2006/05/15 | 270,000 | 275,000 | 269,000 | 274,000 | 172 |
| 2006/05/12 | 274,000 | 278,000 | 272,000 | 277,000 | 186 |
| 2006/05/11 | 282,000 | 284,000 | 276,000 | 280,000 | 455 |
| 2006/05/10 | 283,000 | 287,000 | 282,000 | 282,000 | 268 |
| 2006/05/09 | 286,000 | 290,000 | 284,000 | 284,000 | 165 |
| 2006/05/08 | 288,000 | 288,000 | 282,000 | 285,000 | 267 |
| 2006/05/02 | 281,000 | 286,000 | 281,000 | 286,000 | 185 |
| 2006/05/01 | 284,000 | 289,000 | 281,000 | 283,000 | 286 |
| 2006/04/28 | 288,000 | 290,000 | 282,000 | 283,000 | 301 |
| 2006/04/27 | 290,000 | 294,000 | 283,000 | 286,000 | 386 |
| 2006/04/26 | 284,000 | 294,000 | 283,000 | 289,000 | 251 |
| 2006/04/25 | 282,000 | 289,000 | 279,000 | 283,000 | 489 |
| 2006/04/24 | 282,000 | 293,000 | 274,000 | 280,000 | 683 |
| 2006/04/21 | 300,000 | 301,000 | 282,000 | 289,000 | 646 |
| 2006/04/20 | 303,000 | 303,000 | 299,000 | 302,000 | 319 |
| 2006/04/19 | 305,000 | 307,000 | 298,000 | 299,000 | 244 |
| 2006/04/18 | 293,000 | 305,000 | 293,000 | 300,000 | 343 |
| 2006/04/17 | 314,000 | 314,000 | 297,000 | 297,000 | 1,117 |
| 2006/04/14 | 327,000 | 329,000 | 325,000 | 327,000 | 218 |
| 2006/04/13 | 333,000 | 333,000 | 326,000 | 328,000 | 286 |
| 2006/04/12 | 323,000 | 335,000 | 322,000 | 329,000 | 532 |
| 2006/04/11 | 332,000 | 332,000 | 322,000 | 327,000 | 474 |
| 2006/04/10 | 323,000 | 334,000 | 322,000 | 330,000 | 631 |
| 2006/04/07 | 318,000 | 337,000 | 313,000 | 325,000 | 1,393 |
| 2006/04/06 | 308,000 | 315,000 | 308,000 | 315,000 | 433 |
| 2006/04/05 | 322,000 | 322,000 | 312,000 | 312,000 | 659 |
| 2006/04/04 | 325,000 | 328,000 | 320,000 | 321,000 | 535 |
| 2006/04/03 | 319,000 | 324,000 | 317,000 | 321,000 | 651 |
| 2006/03/31 | 329,000 | 329,000 | 320,000 | 324,000 | 852 |
| 2006/03/30 | 336,000 | 342,000 | 329,000 | 329,000 | 1,858 |
| 2006/03/29 | 320,000 | 349,000 | 319,000 | 328,000 | 6,503 |
| 2006/03/28 | 295,000 | 301,000 | 292,000 | 300,000 | 363 |
| 2006/03/27 | 300,000 | 306,000 | 295,000 | 299,000 | 960 |
| 2006/03/24 | 302,000 | 307,000 | 292,000 | 300,000 | 2,545 |
| 2006/03/23 | 281,000 | 317,000 | 277,000 | 317,000 | 2,999 |
| 2006/03/22 | 277,000 | 281,000 | 276,000 | 277,000 | 669 |
| 2006/03/20 | 276,000 | 276,000 | 272,000 | 274,000 | 225 |
| 2006/03/17 | 275,000 | 278,000 | 271,000 | 274,000 | 252 |
| 2006/03/16 | 280,000 | 280,000 | 273,000 | 274,000 | 329 |
| 2006/03/15 | 278,000 | 282,000 | 278,000 | 281,000 | 298 |
| 2006/03/14 | 285,000 | 287,000 | 277,000 | 278,000 | 622 |
| 2006/03/13 | 288,000 | 292,000 | 283,000 | 285,000 | 610 |
| 2006/03/10 | 278,000 | 291,000 | 278,000 | 289,000 | 519 |
| 2006/03/09 | 270,000 | 282,000 | 268,000 | 282,000 | 375 |
| 2006/03/08 | 267,000 | 272,000 | 265,000 | 269,000 | 298 |
| 2006/03/07 | 272,000 | 273,000 | 267,000 | 270,000 | 403 |
| 2006/03/06 | 275,000 | 279,000 | 266,000 | 275,000 | 508 |
| 2006/03/03 | 280,000 | 281,000 | 267,000 | 272,000 | 1,101 |
| 2006/03/02 | 288,000 | 288,000 | 277,000 | 277,000 | 509 |
| 2006/03/01 | 290,000 | 290,000 | 283,000 | 287,000 | 754 |
| 2006/02/28 | 297,000 | 306,000 | 294,000 | 296,000 | 702 |
| 2006/02/27 | 309,000 | 309,000 | 296,000 | 299,000 | 725 |
| 2006/02/24 | 297,000 | 307,000 | 290,000 | 304,000 | 1,302 |
| 2006/02/23 | 272,000 | 290,000 | 272,000 | 289,000 | 836 |
| 2006/02/22 | 275,000 | 279,000 | 267,000 | 271,000 | 770 |
| 2006/02/21 | 252,000 | 274,000 | 252,000 | 271,000 | 1,423 |
| 2006/02/20 | 275,000 | 280,000 | 256,000 | 256,000 | 1,107 |
| 2006/02/17 | 297,000 | 301,000 | 283,000 | 284,000 | 804 |
| 2006/02/16 | 296,000 | 307,000 | 291,000 | 302,000 | 390 |
| 2006/02/15 | 307,000 | 308,000 | 293,000 | 295,000 | 524 |
| 2006/02/14 | 299,000 | 308,000 | 275,000 | 302,000 | 1,547 |
| 2006/02/13 | 340,000 | 340,000 | 313,000 | 314,000 | 1,042 |
| 2006/02/10 | 355,000 | 356,000 | 340,000 | 345,000 | 723 |
| 2006/02/09 | 360,000 | 362,000 | 353,000 | 355,000 | 236 |
| 2006/02/08 | 360,000 | 366,000 | 356,000 | 357,000 | 338 |
| 2006/02/07 | 353,000 | 359,000 | 353,000 | 358,000 | 449 |
| 2006/02/06 | 361,000 | 361,000 | 350,000 | 356,000 | 814 |
| 2006/02/03 | 362,000 | 364,000 | 360,000 | 362,000 | 695 |
| 2006/02/02 | 366,000 | 370,000 | 364,000 | 367,000 | 536 |
| 2006/02/01 | 375,000 | 380,000 | 368,000 | 371,000 | 582 |
| 2006/01/31 | 380,000 | 381,000 | 377,000 | 380,000 | 388 |
| 2006/01/30 | 386,000 | 387,000 | 379,000 | 382,000 | 748 |
| 2006/01/27 | 385,000 | 385,000 | 379,000 | 384,000 | 512 |
| 2006/01/26 | 376,000 | 382,000 | 376,000 | 380,000 | 499 |
| 2006/01/25 | 378,000 | 381,000 | 372,000 | 376,000 | 666 |
| 2006/01/24 | 370,000 | 377,000 | 365,000 | 376,000 | 695 |
| 2006/01/23 | 358,000 | 372,000 | 357,000 | 362,000 | 1,073 |
| 2006/01/20 | 400,000 | 402,000 | 380,000 | 386,000 | 885 |
| 2006/01/19 | 363,000 | 409,000 | 360,000 | 395,000 | 1,471 |
| 2006/01/18 | 390,000 | 395,000 | 359,000 | 373,000 | 3,179 |
| 2006/01/17 | 424,000 | 424,000 | 405,000 | 409,000 | 2,658 |
| 2006/01/16 | 436,000 | 437,000 | 426,000 | 432,000 | 3,784 |
| 2006/01/13 | 423,000 | 437,000 | 421,000 | 434,000 | 4,704 |
| 2006/01/12 | 421,000 | 426,000 | 419,000 | 425,000 | 1,371 |
| 2006/01/11 | 421,000 | 423,000 | 418,000 | 419,000 | 943 |
| 2006/01/10 | 425,000 | 425,000 | 419,000 | 420,000 | 1,222 |
| 2006/01/06 | 426,000 | 426,000 | 421,000 | 423,000 | 1,139 |
| 2006/01/05 | 424,000 | 426,000 | 423,000 | 424,000 | 742 |
| 2006/01/04 | 425,000 | 425,000 | 422,000 | 424,000 | 360 |