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 |
|---|---|---|---|---|---|
| 2007/12/28 | 271,000 | 273,000 | 246,000 | 247,000 | 1,963 |
| 2007/12/27 | 277,000 | 279,000 | 272,000 | 275,000 | 515 |
| 2007/12/26 | 265,000 | 281,000 | 264,000 | 278,000 | 632 |
| 2007/12/25 | 269,000 | 273,000 | 262,000 | 264,000 | 867 |
| 2007/12/21 | 262,000 | 268,000 | 262,000 | 265,000 | 736 |
| 2007/12/20 | 271,000 | 274,000 | 258,000 | 260,000 | 1,543 |
| 2007/12/19 | 275,000 | 278,000 | 271,000 | 273,000 | 688 |
| 2007/12/18 | 267,000 | 275,000 | 267,000 | 272,000 | 1,120 |
| 2007/12/17 | 285,000 | 286,000 | 269,000 | 269,000 | 1,766 |
| 2007/12/14 | 293,000 | 296,000 | 286,000 | 288,000 | 845 |
| 2007/12/13 | 297,000 | 298,000 | 294,000 | 295,000 | 490 |
| 2007/12/12 | 298,000 | 300,000 | 290,000 | 299,000 | 678 |
| 2007/12/11 | 300,000 | 307,000 | 297,000 | 302,000 | 712 |
| 2007/12/10 | 300,000 | 302,000 | 297,000 | 297,000 | 552 |
| 2007/12/07 | 300,000 | 302,000 | 298,000 | 299,000 | 559 |
| 2007/12/06 | 302,000 | 304,000 | 297,000 | 297,000 | 896 |
| 2007/12/05 | 301,000 | 303,000 | 297,000 | 300,000 | 516 |
| 2007/12/04 | 311,000 | 311,000 | 300,000 | 302,000 | 617 |
| 2007/12/03 | 317,000 | 320,000 | 310,000 | 312,000 | 672 |
| 2007/11/30 | 325,000 | 330,000 | 319,000 | 320,000 | 598 |
| 2007/11/29 | 328,000 | 335,000 | 326,000 | 327,000 | 1,085 |
| 2007/11/28 | 317,000 | 324,000 | 315,000 | 320,000 | 826 |
| 2007/11/27 | 305,000 | 316,000 | 299,000 | 315,000 | 840 |
| 2007/11/26 | 304,000 | 310,000 | 298,000 | 310,000 | 713 |
| 2007/11/22 | 283,000 | 297,000 | 280,000 | 297,000 | 644 |
| 2007/11/21 | 289,000 | 289,000 | 282,000 | 282,000 | 256 |
| 2007/11/20 | 288,000 | 288,000 | 276,000 | 286,000 | 1,103 |
| 2007/11/19 | 295,000 | 300,000 | 290,000 | 290,000 | 430 |
| 2007/11/16 | 293,000 | 299,000 | 292,000 | 295,000 | 432 |
| 2007/11/15 | 299,000 | 304,000 | 299,000 | 301,000 | 371 |
| 2007/11/14 | 303,000 | 308,000 | 297,000 | 304,000 | 785 |
| 2007/11/13 | 290,000 | 300,000 | 289,000 | 292,000 | 621 |
| 2007/11/12 | 295,000 | 296,000 | 286,000 | 292,000 | 855 |
| 2007/11/09 | 306,000 | 306,000 | 299,000 | 305,000 | 469 |
| 2007/11/08 | 300,000 | 306,000 | 298,000 | 306,000 | 599 |
| 2007/11/07 | 318,000 | 324,000 | 306,000 | 310,000 | 451 |
| 2007/11/06 | 323,000 | 326,000 | 316,000 | 316,000 | 572 |
| 2007/11/05 | 328,000 | 333,000 | 325,000 | 326,000 | 437 |
| 2007/11/02 | 328,000 | 335,000 | 324,000 | 329,000 | 1,078 |
| 2007/11/01 | 346,000 | 346,000 | 336,000 | 338,000 | 795 |
| 2007/10/31 | 351,000 | 354,000 | 338,000 | 345,000 | 1,175 |
| 2007/10/30 | 347,000 | 370,000 | 342,000 | 350,000 | 3,153 |
| 2007/10/29 | 347,000 | 350,000 | 340,000 | 344,000 | 896 |
| 2007/10/26 | 340,000 | 350,000 | 333,000 | 337,000 | 1,515 |
| 2007/10/25 | 363,000 | 381,000 | 340,000 | 345,000 | 4,961 |
| 2007/10/24 | 343,000 | 358,000 | 338,000 | 358,000 | 2,770 |
| 2007/10/23 | 313,000 | 323,000 | 306,000 | 308,000 | 833 |
| 2007/10/22 | 294,000 | 311,000 | 294,000 | 311,000 | 563 |
| 2007/10/19 | 301,000 | 318,000 | 299,000 | 313,000 | 1,107 |
| 2007/10/18 | 291,000 | 305,000 | 291,000 | 299,000 | 506 |
| 2007/10/17 | 307,000 | 308,000 | 285,000 | 300,000 | 855 |
| 2007/10/16 | 326,000 | 326,000 | 306,000 | 307,000 | 772 |
| 2007/10/15 | 325,000 | 331,000 | 323,000 | 326,000 | 436 |
| 2007/10/12 | 324,000 | 326,000 | 318,000 | 321,000 | 259 |
| 2007/10/11 | 322,000 | 327,000 | 313,000 | 326,000 | 558 |
| 2007/10/10 | 337,000 | 339,000 | 317,000 | 321,000 | 838 |
| 2007/10/09 | 334,000 | 344,000 | 331,000 | 335,000 | 1,547 |
| 2007/10/05 | 337,000 | 337,000 | 323,000 | 333,000 | 1,082 |
| 2007/10/04 | 318,000 | 345,000 | 318,000 | 336,000 | 2,156 |
| 2007/10/03 | 303,000 | 317,000 | 303,000 | 314,000 | 1,059 |
| 2007/10/02 | 296,000 | 303,000 | 293,000 | 301,000 | 487 |
| 2007/10/01 | 297,000 | 297,000 | 290,000 | 295,000 | 275 |
| 2007/09/28 | 295,000 | 296,000 | 290,000 | 296,000 | 523 |
| 2007/09/27 | 288,000 | 293,000 | 284,000 | 292,000 | 776 |
| 2007/09/26 | 274,000 | 286,000 | 272,000 | 286,000 | 729 |
| 2007/09/25 | 275,000 | 276,000 | 268,000 | 271,000 | 134 |
| 2007/09/21 | 274,000 | 275,000 | 270,000 | 271,000 | 183 |
| 2007/09/20 | 276,000 | 280,000 | 273,000 | 274,000 | 190 |
| 2007/09/19 | 278,000 | 281,000 | 272,000 | 275,000 | 228 |
| 2007/09/18 | 273,000 | 282,000 | 266,000 | 276,000 | 644 |
| 2007/09/14 | 275,000 | 277,000 | 271,000 | 274,000 | 433 |
| 2007/09/13 | 281,000 | 281,000 | 268,000 | 278,000 | 802 |
| 2007/09/12 | 289,000 | 293,000 | 281,000 | 283,000 | 604 |
| 2007/09/11 | 299,000 | 303,000 | 285,000 | 285,000 | 1,195 |
| 2007/09/10 | 295,000 | 302,000 | 293,000 | 295,000 | 596 |
| 2007/09/07 | 303,000 | 307,000 | 298,000 | 302,000 | 727 |
| 2007/09/06 | 300,000 | 312,000 | 296,000 | 301,000 | 1,114 |
| 2007/09/05 | 318,000 | 318,000 | 301,000 | 304,000 | 529 |
| 2007/09/04 | 305,000 | 310,000 | 304,000 | 310,000 | 136 |
| 2007/09/03 | 304,000 | 309,000 | 300,000 | 309,000 | 172 |
| 2007/08/31 | 303,000 | 308,000 | 303,000 | 305,000 | 131 |
| 2007/08/30 | 302,000 | 311,000 | 302,000 | 303,000 | 292 |
| 2007/08/29 | 295,000 | 305,000 | 294,000 | 302,000 | 811 |
| 2007/08/28 | 313,000 | 314,000 | 298,000 | 299,000 | 944 |
| 2007/08/27 | 320,000 | 321,000 | 313,000 | 317,000 | 222 |
| 2007/08/24 | 327,000 | 328,000 | 320,000 | 322,000 | 309 |
| 2007/08/23 | 305,000 | 322,000 | 304,000 | 318,000 | 403 |
| 2007/08/22 | 302,000 | 306,000 | 301,000 | 302,000 | 168 |
| 2007/08/21 | 301,000 | 309,000 | 300,000 | 307,000 | 203 |
| 2007/08/20 | 300,000 | 305,000 | 300,000 | 302,000 | 301 |
| 2007/08/17 | 306,000 | 308,000 | 294,000 | 297,000 | 591 |
| 2007/08/16 | 314,000 | 316,000 | 292,000 | 304,000 | 1,088 |
| 2007/08/15 | 324,000 | 327,000 | 315,000 | 316,000 | 629 |
| 2007/08/14 | 330,000 | 334,000 | 326,000 | 329,000 | 851 |
| 2007/08/13 | 320,000 | 329,000 | 320,000 | 328,000 | 377 |
| 2007/08/10 | 318,000 | 324,000 | 316,000 | 322,000 | 682 |
| 2007/08/09 | 315,000 | 330,000 | 313,000 | 318,000 | 827 |
| 2007/08/08 | 324,000 | 325,000 | 314,000 | 315,000 | 610 |
| 2007/08/07 | 326,000 | 330,000 | 320,000 | 320,000 | 536 |
| 2007/08/06 | 329,000 | 329,000 | 323,000 | 326,000 | 541 |
| 2007/08/03 | 342,000 | 350,000 | 339,000 | 339,000 | 384 |
| 2007/08/02 | 353,000 | 355,000 | 332,000 | 342,000 | 1,300 |
| 2007/08/01 | 370,000 | 372,000 | 356,000 | 358,000 | 600 |
| 2007/07/31 | 375,000 | 375,000 | 369,000 | 374,000 | 374 |
| 2007/07/30 | 368,000 | 373,000 | 367,000 | 371,000 | 338 |
| 2007/07/27 | 378,000 | 379,000 | 370,000 | 370,000 | 778 |
| 2007/07/26 | 386,000 | 386,000 | 381,000 | 385,000 | 277 |
| 2007/07/25 | 378,000 | 385,000 | 378,000 | 385,000 | 237 |
| 2007/07/24 | 377,000 | 384,000 | 377,000 | 381,000 | 456 |
| 2007/07/23 | 379,000 | 385,000 | 378,000 | 378,000 | 536 |
| 2007/07/20 | 388,000 | 389,000 | 383,000 | 389,000 | 387 |
| 2007/07/19 | 394,000 | 398,000 | 387,000 | 388,000 | 592 |
| 2007/07/18 | 392,000 | 406,000 | 385,000 | 396,000 | 2,886 |
| 2007/07/17 | 381,000 | 381,000 | 378,000 | 379,000 | 231 |
| 2007/07/13 | 380,000 | 383,000 | 379,000 | 383,000 | 283 |
| 2007/07/12 | 380,000 | 381,000 | 379,000 | 380,000 | 269 |
| 2007/07/11 | 380,000 | 380,000 | 378,000 | 379,000 | 250 |
| 2007/07/10 | 382,000 | 382,000 | 379,000 | 381,000 | 200 |
| 2007/07/09 | 379,000 | 382,000 | 378,000 | 382,000 | 322 |
| 2007/07/06 | 383,000 | 383,000 | 380,000 | 380,000 | 291 |
| 2007/07/05 | 380,000 | 382,000 | 379,000 | 382,000 | 329 |
| 2007/07/04 | 379,000 | 383,000 | 379,000 | 380,000 | 402 |
| 2007/07/03 | 384,000 | 384,000 | 379,000 | 380,000 | 599 |
| 2007/07/02 | 380,000 | 389,000 | 379,000 | 384,000 | 465 |
| 2007/06/29 | 382,000 | 383,000 | 379,000 | 379,000 | 459 |
| 2007/06/28 | 381,000 | 382,000 | 377,000 | 382,000 | 485 |
| 2007/06/27 | 384,000 | 384,000 | 380,000 | 380,000 | 789 |
| 2007/06/26 | 387,000 | 390,000 | 383,000 | 387,000 | 606 |
| 2007/06/25 | 390,000 | 391,000 | 387,000 | 388,000 | 369 |
| 2007/06/22 | 393,000 | 393,000 | 389,000 | 391,000 | 445 |
| 2007/06/21 | 394,000 | 394,000 | 391,000 | 394,000 | 503 |
| 2007/06/20 | 399,000 | 399,000 | 394,000 | 396,000 | 377 |
| 2007/06/19 | 400,000 | 401,000 | 395,000 | 400,000 | 402 |
| 2007/06/18 | 404,000 | 405,000 | 401,000 | 403,000 | 453 |
| 2007/06/15 | 401,000 | 405,000 | 399,000 | 403,000 | 692 |
| 2007/06/14 | 387,000 | 400,000 | 387,000 | 400,000 | 395 |
| 2007/06/13 | 386,000 | 389,000 | 385,000 | 388,000 | 326 |
| 2007/06/12 | 395,000 | 395,000 | 387,000 | 389,000 | 441 |
| 2007/06/11 | 401,000 | 401,000 | 395,000 | 397,000 | 392 |
| 2007/06/08 | 397,000 | 401,000 | 396,000 | 401,000 | 296 |
| 2007/06/07 | 397,000 | 403,000 | 395,000 | 402,000 | 392 |
| 2007/06/06 | 395,000 | 403,000 | 392,000 | 401,000 | 503 |
| 2007/06/05 | 395,000 | 399,000 | 390,000 | 398,000 | 412 |
| 2007/06/04 | 408,000 | 408,000 | 395,000 | 399,000 | 670 |
| 2007/06/01 | 404,000 | 405,000 | 398,000 | 404,000 | 466 |
| 2007/05/31 | 408,000 | 409,000 | 397,000 | 404,000 | 748 |
| 2007/05/30 | 401,000 | 402,000 | 395,000 | 398,000 | 385 |
| 2007/05/29 | 395,000 | 402,000 | 392,000 | 402,000 | 380 |
| 2007/05/28 | 394,000 | 400,000 | 391,000 | 396,000 | 345 |
| 2007/05/25 | 388,000 | 396,000 | 385,000 | 396,000 | 274 |
| 2007/05/24 | 399,000 | 400,000 | 390,000 | 394,000 | 269 |
| 2007/05/23 | 391,000 | 403,000 | 390,000 | 400,000 | 618 |
| 2007/05/22 | 383,000 | 393,000 | 380,000 | 390,000 | 428 |
| 2007/05/21 | 377,000 | 385,000 | 373,000 | 383,000 | 580 |
| 2007/05/18 | 383,000 | 387,000 | 376,000 | 377,000 | 1,482 |
| 2007/05/17 | 401,000 | 405,000 | 390,000 | 395,000 | 1,089 |
| 2007/05/16 | 403,000 | 411,000 | 403,000 | 405,000 | 621 |
| 2007/05/15 | 401,000 | 423,000 | 399,000 | 423,000 | 849 |
| 2007/05/14 | 406,000 | 410,000 | 401,000 | 401,000 | 344 |
| 2007/05/11 | 401,000 | 407,000 | 400,000 | 406,000 | 397 |
| 2007/05/10 | 415,000 | 415,000 | 406,000 | 408,000 | 389 |
| 2007/05/09 | 420,000 | 420,000 | 411,000 | 413,000 | 448 |
| 2007/05/08 | 426,000 | 426,000 | 420,000 | 420,000 | 430 |
| 2007/05/07 | 428,000 | 428,000 | 422,000 | 422,000 | 340 |
| 2007/05/02 | 424,000 | 425,000 | 419,000 | 425,000 | 514 |
| 2007/05/01 | 425,000 | 429,000 | 418,000 | 429,000 | 661 |
| 2007/04/27 | 438,000 | 445,000 | 424,000 | 430,000 | 2,698 |
| 2007/04/26 | 418,000 | 418,000 | 403,000 | 408,000 | 694 |
| 2007/04/25 | 451,000 | 455,000 | 403,000 | 414,000 | 4,024 |
| 2007/04/24 | 426,000 | 426,000 | 426,000 | 426,000 | 140 |
| 2007/04/23 | 383,000 | 386,000 | 374,000 | 376,000 | 724 |
| 2007/04/20 | 396,000 | 399,000 | 384,000 | 387,000 | 615 |
| 2007/04/19 | 397,000 | 400,000 | 395,000 | 396,000 | 579 |
| 2007/04/18 | 399,000 | 404,000 | 398,000 | 402,000 | 384 |
| 2007/04/17 | 402,000 | 408,000 | 395,000 | 407,000 | 467 |
| 2007/04/16 | 410,000 | 410,000 | 403,000 | 403,000 | 538 |
| 2007/04/13 | 412,000 | 413,000 | 407,000 | 410,000 | 157 |
| 2007/04/12 | 410,000 | 413,000 | 405,000 | 411,000 | 486 |
| 2007/04/11 | 415,000 | 416,000 | 410,000 | 412,000 | 481 |
| 2007/04/10 | 417,000 | 418,000 | 413,000 | 415,000 | 499 |
| 2007/04/09 | 422,000 | 422,000 | 417,000 | 417,000 | 287 |
| 2007/04/06 | 425,000 | 426,000 | 418,000 | 420,000 | 445 |
| 2007/04/05 | 423,000 | 434,000 | 421,000 | 424,000 | 786 |
| 2007/04/04 | 422,000 | 425,000 | 420,000 | 422,000 | 246 |
| 2007/04/03 | 421,000 | 426,000 | 418,000 | 422,000 | 232 |
| 2007/04/02 | 419,000 | 424,000 | 418,000 | 422,000 | 319 |
| 2007/03/30 | 420,000 | 424,000 | 419,000 | 423,000 | 358 |
| 2007/03/29 | 427,000 | 427,000 | 418,000 | 420,000 | 344 |
| 2007/03/28 | 429,000 | 434,000 | 426,000 | 427,000 | 203 |
| 2007/03/27 | 424,000 | 434,000 | 420,000 | 434,000 | 588 |
| 2007/03/26 | 421,000 | 423,000 | 419,000 | 420,000 | 317 |
| 2007/03/23 | 430,000 | 432,000 | 422,000 | 423,000 | 415 |
| 2007/03/22 | 425,000 | 430,000 | 421,000 | 425,000 | 306 |
| 2007/03/20 | 419,000 | 428,000 | 417,000 | 426,000 | 346 |
| 2007/03/19 | 417,000 | 422,000 | 415,000 | 416,000 | 536 |
| 2007/03/16 | 420,000 | 424,000 | 417,000 | 422,000 | 468 |
| 2007/03/15 | 425,000 | 427,000 | 421,000 | 426,000 | 360 |
| 2007/03/14 | 421,000 | 425,000 | 420,000 | 422,000 | 608 |
| 2007/03/13 | 439,000 | 439,000 | 430,000 | 431,000 | 362 |
| 2007/03/12 | 442,000 | 445,000 | 438,000 | 440,000 | 345 |
| 2007/03/09 | 446,000 | 448,000 | 439,000 | 443,000 | 364 |
| 2007/03/08 | 441,000 | 447,000 | 438,000 | 443,000 | 647 |
| 2007/03/07 | 441,000 | 444,000 | 430,000 | 436,000 | 477 |
| 2007/03/06 | 415,000 | 437,000 | 414,000 | 437,000 | 688 |
| 2007/03/05 | 437,000 | 437,000 | 415,000 | 416,000 | 944 |
| 2007/03/02 | 443,000 | 449,000 | 442,000 | 442,000 | 590 |
| 2007/03/01 | 457,000 | 458,000 | 445,000 | 453,000 | 699 |
| 2007/02/28 | 433,000 | 455,000 | 433,000 | 455,000 | 1,249 |
| 2007/02/27 | 466,000 | 467,000 | 462,000 | 463,000 | 386 |
| 2007/02/26 | 472,000 | 477,000 | 463,000 | 467,000 | 648 |
| 2007/02/23 | 475,000 | 482,000 | 468,000 | 473,000 | 1,295 |
| 2007/02/22 | 460,000 | 478,000 | 460,000 | 473,000 | 1,138 |
| 2007/02/21 | 460,000 | 464,000 | 460,000 | 464,000 | 297 |
| 2007/02/20 | 462,000 | 466,000 | 458,000 | 464,000 | 333 |
| 2007/02/19 | 463,000 | 464,000 | 458,000 | 460,000 | 274 |
| 2007/02/16 | 463,000 | 468,000 | 459,000 | 461,000 | 401 |
| 2007/02/15 | 466,000 | 470,000 | 463,000 | 466,000 | 321 |
| 2007/02/14 | 458,000 | 471,000 | 456,000 | 471,000 | 514 |
| 2007/02/13 | 458,000 | 461,000 | 456,000 | 457,000 | 362 |
| 2007/02/09 | 455,000 | 462,000 | 454,000 | 460,000 | 509 |
| 2007/02/08 | 467,000 | 467,000 | 456,000 | 459,000 | 931 |
| 2007/02/07 | 469,000 | 471,000 | 465,000 | 467,000 | 739 |
| 2007/02/06 | 468,000 | 471,000 | 466,000 | 469,000 | 366 |
| 2007/02/05 | 469,000 | 472,000 | 466,000 | 471,000 | 445 |
| 2007/02/02 | 470,000 | 476,000 | 466,000 | 469,000 | 1,583 |
| 2007/02/01 | 488,000 | 490,000 | 474,000 | 480,000 | 1,049 |
| 2007/01/31 | 489,000 | 489,000 | 475,000 | 480,000 | 652 |
| 2007/01/30 | 505,000 | 507,000 | 481,000 | 486,000 | 1,039 |
| 2007/01/29 | 490,000 | 505,000 | 489,000 | 500,000 | 922 |
| 2007/01/26 | 486,000 | 493,000 | 485,000 | 491,000 | 964 |
| 2007/01/25 | 499,000 | 502,000 | 491,000 | 491,000 | 1,148 |
| 2007/01/24 | 512,000 | 513,000 | 498,000 | 502,000 | 1,208 |
| 2007/01/23 | 519,000 | 535,000 | 507,000 | 510,000 | 4,371 |
| 2007/01/22 | 518,000 | 519,000 | 498,000 | 504,000 | 2,426 |
| 2007/01/19 | 494,000 | 522,000 | 487,000 | 522,000 | 7,809 |
| 2007/01/18 | 478,000 | 490,000 | 477,000 | 489,000 | 1,792 |
| 2007/01/17 | 472,000 | 482,000 | 467,000 | 478,000 | 995 |
| 2007/01/16 | 470,000 | 476,000 | 468,000 | 472,000 | 641 |
| 2007/01/15 | 470,000 | 478,000 | 465,000 | 471,000 | 826 |
| 2007/01/12 | 458,000 | 470,000 | 453,000 | 468,000 | 917 |
| 2007/01/11 | 463,000 | 464,000 | 457,000 | 457,000 | 452 |
| 2007/01/10 | 464,000 | 468,000 | 461,000 | 466,000 | 689 |
| 2007/01/09 | 465,000 | 473,000 | 463,000 | 468,000 | 601 |
| 2007/01/05 | 472,000 | 474,000 | 463,000 | 470,000 | 631 |
| 2007/01/04 | 480,000 | 482,000 | 473,000 | 473,000 | 298 |