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 |
|---|---|---|---|---|---|
| 2008/12/30 | 176,800 | 177,300 | 175,100 | 177,300 | 135 |
| 2008/12/29 | 176,700 | 177,000 | 172,500 | 177,000 | 243 |
| 2008/12/26 | 175,000 | 176,900 | 171,700 | 175,800 | 449 |
| 2008/12/25 | 178,000 | 178,000 | 171,000 | 172,800 | 370 |
| 2008/12/24 | 180,000 | 180,000 | 173,700 | 175,000 | 308 |
| 2008/12/22 | 180,000 | 183,000 | 179,900 | 180,800 | 118 |
| 2008/12/19 | 181,800 | 182,900 | 179,900 | 182,900 | 213 |
| 2008/12/18 | 183,500 | 186,400 | 181,100 | 184,800 | 213 |
| 2008/12/17 | 187,900 | 187,900 | 179,000 | 186,500 | 357 |
| 2008/12/16 | 181,100 | 188,500 | 181,000 | 183,500 | 645 |
| 2008/12/15 | 175,000 | 180,000 | 175,000 | 179,900 | 188 |
| 2008/12/12 | 179,400 | 180,000 | 172,000 | 177,600 | 245 |
| 2008/12/11 | 178,900 | 181,000 | 176,200 | 180,200 | 83 |
| 2008/12/10 | 181,000 | 181,800 | 176,600 | 178,100 | 251 |
| 2008/12/09 | 175,500 | 182,000 | 172,300 | 178,700 | 423 |
| 2008/12/08 | 175,000 | 175,000 | 171,200 | 174,800 | 222 |
| 2008/12/05 | 170,000 | 172,400 | 166,600 | 171,900 | 183 |
| 2008/12/04 | 180,000 | 180,000 | 170,100 | 170,100 | 267 |
| 2008/12/03 | 179,700 | 179,700 | 172,000 | 173,200 | 157 |
| 2008/12/02 | 177,700 | 177,800 | 171,700 | 175,600 | 204 |
| 2008/12/01 | 183,200 | 184,700 | 178,400 | 179,000 | 101 |
| 2008/11/28 | 174,800 | 183,000 | 171,500 | 183,000 | 306 |
| 2008/11/27 | 175,300 | 176,000 | 174,000 | 174,000 | 139 |
| 2008/11/26 | 171,200 | 173,700 | 171,000 | 172,300 | 108 |
| 2008/11/25 | 175,000 | 177,100 | 172,000 | 174,200 | 255 |
| 2008/11/21 | 164,800 | 171,400 | 160,100 | 171,000 | 447 |
| 2008/11/20 | 169,500 | 171,400 | 167,000 | 169,500 | 285 |
| 2008/11/19 | 180,000 | 180,900 | 173,000 | 175,100 | 169 |
| 2008/11/18 | 179,100 | 181,500 | 175,400 | 177,000 | 158 |
| 2008/11/17 | 174,800 | 183,000 | 173,900 | 178,000 | 231 |
| 2008/11/14 | 178,800 | 181,000 | 173,700 | 174,600 | 222 |
| 2008/11/13 | 172,000 | 176,900 | 171,000 | 173,500 | 283 |
| 2008/11/12 | 171,700 | 183,000 | 170,600 | 178,000 | 323 |
| 2008/11/11 | 183,100 | 183,500 | 177,700 | 177,700 | 303 |
| 2008/11/10 | 184,000 | 186,000 | 181,500 | 184,000 | 311 |
| 2008/11/07 | 171,600 | 181,700 | 171,100 | 181,300 | 304 |
| 2008/11/06 | 181,500 | 184,000 | 179,700 | 180,600 | 453 |
| 2008/11/05 | 191,000 | 194,600 | 188,800 | 190,500 | 450 |
| 2008/11/04 | 180,900 | 185,000 | 180,900 | 184,400 | 481 |
| 2008/10/31 | 179,000 | 179,000 | 170,100 | 177,900 | 481 |
| 2008/10/30 | 164,000 | 177,900 | 161,100 | 176,000 | 569 |
| 2008/10/29 | 176,500 | 176,500 | 162,500 | 167,000 | 766 |
| 2008/10/28 | 155,200 | 157,000 | 135,800 | 155,500 | 1,732 |
| 2008/10/27 | 193,300 | 197,000 | 164,200 | 164,200 | 1,636 |
| 2008/10/24 | 207,000 | 213,500 | 200,300 | 200,300 | 741 |
| 2008/10/23 | 205,000 | 208,400 | 200,700 | 204,300 | 1,046 |
| 2008/10/22 | 218,000 | 219,900 | 211,100 | 211,400 | 618 |
| 2008/10/21 | 227,500 | 228,000 | 221,100 | 221,800 | 627 |
| 2008/10/20 | 215,700 | 222,100 | 206,000 | 219,500 | 1,173 |
| 2008/10/17 | 260,000 | 265,900 | 222,000 | 223,000 | 2,453 |
| 2008/10/16 | 246,300 | 265,900 | 243,100 | 256,100 | 2,752 |
| 2008/10/15 | 230,600 | 254,300 | 228,100 | 254,300 | 1,660 |
| 2008/10/14 | 230,000 | 238,500 | 225,000 | 230,500 | 1,092 |
| 2008/10/10 | 211,500 | 217,000 | 201,100 | 210,000 | 1,127 |
| 2008/10/09 | 232,000 | 240,000 | 223,000 | 223,500 | 1,042 |
| 2008/10/08 | 225,000 | 255,000 | 219,000 | 224,100 | 1,633 |
| 2008/10/07 | 218,000 | 230,000 | 200,700 | 225,000 | 1,380 |
| 2008/10/06 | 230,000 | 240,700 | 211,000 | 222,000 | 3,397 |
| 2008/10/03 | 202,000 | 203,100 | 200,300 | 200,700 | 357 |
| 2008/10/02 | 215,000 | 215,000 | 204,000 | 206,000 | 316 |
| 2008/10/01 | 214,000 | 217,600 | 208,100 | 212,900 | 187 |
| 2008/09/30 | 203,300 | 213,000 | 203,300 | 213,000 | 432 |
| 2008/09/29 | 223,100 | 223,100 | 214,000 | 214,200 | 334 |
| 2008/09/26 | 225,500 | 227,500 | 220,000 | 223,000 | 175 |
| 2008/09/25 | 225,000 | 226,000 | 220,900 | 224,800 | 214 |
| 2008/09/24 | 220,700 | 225,500 | 220,100 | 221,000 | 614 |
| 2008/09/22 | 232,100 | 234,500 | 228,400 | 228,700 | 256 |
| 2008/09/19 | 234,200 | 235,000 | 229,200 | 229,200 | 398 |
| 2008/09/18 | 229,000 | 233,200 | 221,000 | 230,200 | 520 |
| 2008/09/17 | 240,200 | 254,500 | 235,000 | 236,900 | 594 |
| 2008/09/16 | 203,000 | 265,000 | 201,000 | 240,200 | 2,117 |
| 2008/09/12 | 226,100 | 231,000 | 226,100 | 231,000 | 176 |
| 2008/09/11 | 233,300 | 235,000 | 227,000 | 227,200 | 298 |
| 2008/09/10 | 227,000 | 233,200 | 226,000 | 229,300 | 271 |
| 2008/09/09 | 236,300 | 236,300 | 231,800 | 233,200 | 144 |
| 2008/09/08 | 230,400 | 237,000 | 230,400 | 235,000 | 241 |
| 2008/09/05 | 230,000 | 231,000 | 227,300 | 229,800 | 418 |
| 2008/09/04 | 237,000 | 241,200 | 235,000 | 235,400 | 358 |
| 2008/09/03 | 238,200 | 241,000 | 235,300 | 235,400 | 252 |
| 2008/09/02 | 241,000 | 247,500 | 238,100 | 238,300 | 386 |
| 2008/09/01 | 248,000 | 248,000 | 242,200 | 243,100 | 179 |
| 2008/08/29 | 244,900 | 249,500 | 241,200 | 248,500 | 285 |
| 2008/08/28 | 263,000 | 264,000 | 240,100 | 241,000 | 615 |
| 2008/08/27 | 247,800 | 267,000 | 247,200 | 255,000 | 1,104 |
| 2008/08/26 | 241,000 | 244,000 | 238,000 | 243,800 | 123 |
| 2008/08/25 | 238,500 | 245,000 | 238,000 | 243,600 | 191 |
| 2008/08/22 | 236,100 | 237,000 | 235,200 | 235,300 | 98 |
| 2008/08/21 | 239,000 | 239,100 | 235,400 | 236,000 | 73 |
| 2008/08/20 | 235,400 | 238,000 | 234,700 | 238,000 | 82 |
| 2008/08/19 | 236,300 | 237,900 | 235,000 | 236,500 | 129 |
| 2008/08/18 | 235,200 | 240,000 | 235,200 | 240,000 | 117 |
| 2008/08/15 | 236,000 | 236,500 | 235,000 | 235,000 | 160 |
| 2008/08/14 | 238,000 | 239,000 | 236,100 | 236,300 | 163 |
| 2008/08/13 | 239,000 | 239,900 | 238,100 | 239,200 | 116 |
| 2008/08/12 | 241,200 | 243,200 | 239,000 | 240,000 | 115 |
| 2008/08/11 | 240,600 | 243,300 | 240,500 | 243,300 | 127 |
| 2008/08/08 | 239,700 | 242,900 | 238,500 | 242,900 | 141 |
| 2008/08/07 | 243,000 | 245,500 | 242,000 | 243,700 | 49 |
| 2008/08/06 | 240,500 | 246,000 | 240,500 | 244,000 | 99 |
| 2008/08/05 | 242,300 | 247,300 | 236,900 | 239,400 | 201 |
| 2008/08/04 | 249,100 | 255,000 | 240,000 | 248,400 | 146 |
| 2008/08/01 | 250,200 | 250,200 | 246,100 | 247,100 | 162 |
| 2008/07/31 | 256,100 | 256,100 | 252,000 | 253,600 | 98 |
| 2008/07/30 | 256,300 | 258,000 | 255,300 | 257,000 | 91 |
| 2008/07/29 | 256,000 | 257,400 | 252,800 | 255,000 | 134 |
| 2008/07/28 | 259,000 | 262,000 | 258,600 | 259,900 | 159 |
| 2008/07/25 | 255,100 | 262,000 | 255,100 | 258,600 | 157 |
| 2008/07/24 | 250,600 | 267,000 | 250,500 | 262,900 | 542 |
| 2008/07/23 | 244,200 | 252,000 | 243,500 | 250,000 | 182 |
| 2008/07/22 | 247,800 | 252,000 | 239,800 | 240,200 | 255 |
| 2008/07/18 | 244,000 | 246,000 | 242,000 | 245,000 | 139 |
| 2008/07/17 | 243,000 | 243,000 | 241,000 | 241,000 | 182 |
| 2008/07/16 | 240,000 | 241,000 | 236,000 | 238,000 | 491 |
| 2008/07/15 | 252,000 | 252,000 | 245,000 | 246,000 | 301 |
| 2008/07/14 | 253,000 | 256,000 | 252,000 | 254,000 | 183 |
| 2008/07/11 | 256,000 | 258,000 | 255,000 | 256,000 | 103 |
| 2008/07/10 | 256,000 | 258,000 | 255,000 | 256,000 | 215 |
| 2008/07/09 | 264,000 | 267,000 | 257,000 | 258,000 | 397 |
| 2008/07/08 | 272,000 | 272,000 | 261,000 | 261,000 | 306 |
| 2008/07/07 | 264,000 | 271,000 | 263,000 | 269,000 | 197 |
| 2008/07/04 | 265,000 | 269,000 | 262,000 | 266,000 | 261 |
| 2008/07/03 | 267,000 | 269,000 | 265,000 | 265,000 | 277 |
| 2008/07/02 | 273,000 | 277,000 | 268,000 | 271,000 | 786 |
| 2008/07/01 | 260,000 | 268,000 | 260,000 | 267,000 | 346 |
| 2008/06/30 | 264,000 | 267,000 | 261,000 | 262,000 | 245 |
| 2008/06/27 | 266,000 | 269,000 | 265,000 | 266,000 | 583 |
| 2008/06/26 | 273,000 | 279,000 | 272,000 | 274,000 | 417 |
| 2008/06/25 | 273,000 | 274,000 | 271,000 | 271,000 | 307 |
| 2008/06/24 | 278,000 | 279,000 | 274,000 | 275,000 | 292 |
| 2008/06/23 | 280,000 | 283,000 | 274,000 | 280,000 | 480 |
| 2008/06/20 | 284,000 | 288,000 | 277,000 | 288,000 | 633 |
| 2008/06/19 | 292,000 | 293,000 | 282,000 | 285,000 | 971 |
| 2008/06/18 | 321,000 | 323,000 | 292,000 | 292,000 | 5,465 |
| 2008/06/17 | 311,000 | 311,000 | 311,000 | 311,000 | 226 |
| 2008/06/16 | 265,000 | 274,000 | 263,000 | 271,000 | 219 |
| 2008/06/13 | 270,000 | 272,000 | 265,000 | 265,000 | 169 |
| 2008/06/12 | 270,000 | 274,000 | 266,000 | 269,000 | 363 |
| 2008/06/11 | 271,000 | 277,000 | 271,000 | 275,000 | 279 |
| 2008/06/10 | 282,000 | 285,000 | 270,000 | 271,000 | 552 |
| 2008/06/09 | 281,000 | 287,000 | 280,000 | 282,000 | 394 |
| 2008/06/06 | 295,000 | 295,000 | 287,000 | 290,000 | 272 |
| 2008/06/05 | 300,000 | 301,000 | 290,000 | 292,000 | 402 |
| 2008/06/04 | 295,000 | 305,000 | 294,000 | 298,000 | 1,225 |
| 2008/06/03 | 285,000 | 303,000 | 284,000 | 303,000 | 1,384 |
| 2008/06/02 | 281,000 | 289,000 | 281,000 | 289,000 | 372 |
| 2008/05/30 | 281,000 | 285,000 | 280,000 | 285,000 | 396 |
| 2008/05/29 | 277,000 | 285,000 | 277,000 | 284,000 | 554 |
| 2008/05/28 | 272,000 | 285,000 | 271,000 | 278,000 | 444 |
| 2008/05/27 | 274,000 | 274,000 | 270,000 | 272,000 | 137 |
| 2008/05/26 | 273,000 | 273,000 | 270,000 | 270,000 | 133 |
| 2008/05/23 | 272,000 | 276,000 | 269,000 | 274,000 | 235 |
| 2008/05/22 | 266,000 | 269,000 | 265,000 | 269,000 | 115 |
| 2008/05/21 | 270,000 | 274,000 | 268,000 | 269,000 | 200 |
| 2008/05/20 | 270,000 | 274,000 | 268,000 | 274,000 | 230 |
| 2008/05/19 | 270,000 | 272,000 | 266,000 | 268,000 | 384 |
| 2008/05/16 | 279,000 | 279,000 | 270,000 | 271,000 | 497 |
| 2008/05/15 | 273,000 | 280,000 | 272,000 | 280,000 | 493 |
| 2008/05/14 | 271,000 | 277,000 | 271,000 | 273,000 | 729 |
| 2008/05/13 | 281,000 | 283,000 | 277,000 | 283,000 | 358 |
| 2008/05/12 | 282,000 | 283,000 | 276,000 | 278,000 | 314 |
| 2008/05/09 | 288,000 | 288,000 | 275,000 | 284,000 | 875 |
| 2008/05/08 | 275,000 | 292,000 | 271,000 | 288,000 | 1,581 |
| 2008/05/07 | 267,000 | 276,000 | 266,000 | 274,000 | 611 |
| 2008/05/02 | 271,000 | 271,000 | 263,000 | 265,000 | 714 |
| 2008/05/01 | 259,000 | 272,000 | 255,000 | 266,000 | 1,634 |
| 2008/04/30 | 249,000 | 253,000 | 249,000 | 252,000 | 223 |
| 2008/04/28 | 256,000 | 256,000 | 247,000 | 250,000 | 433 |
| 2008/04/25 | 250,000 | 251,000 | 246,000 | 248,000 | 304 |
| 2008/04/24 | 249,000 | 251,000 | 248,000 | 251,000 | 152 |
| 2008/04/23 | 250,000 | 252,000 | 249,000 | 250,000 | 135 |
| 2008/04/22 | 250,000 | 251,000 | 248,000 | 251,000 | 146 |
| 2008/04/21 | 253,000 | 253,000 | 250,000 | 251,000 | 182 |
| 2008/04/18 | 246,000 | 253,000 | 245,000 | 251,000 | 328 |
| 2008/04/17 | 247,000 | 249,000 | 245,000 | 248,000 | 164 |
| 2008/04/16 | 246,000 | 247,000 | 244,000 | 246,000 | 121 |
| 2008/04/15 | 244,000 | 246,000 | 242,000 | 245,000 | 167 |
| 2008/04/14 | 247,000 | 247,000 | 243,000 | 244,000 | 170 |
| 2008/04/11 | 254,000 | 254,000 | 245,000 | 250,000 | 203 |
| 2008/04/10 | 248,000 | 251,000 | 248,000 | 250,000 | 175 |
| 2008/04/09 | 255,000 | 256,000 | 249,000 | 252,000 | 199 |
| 2008/04/08 | 263,000 | 264,000 | 256,000 | 256,000 | 368 |
| 2008/04/07 | 254,000 | 255,000 | 250,000 | 255,000 | 145 |
| 2008/04/04 | 254,000 | 255,000 | 252,000 | 253,000 | 72 |
| 2008/04/03 | 255,000 | 255,000 | 252,000 | 255,000 | 94 |
| 2008/04/02 | 252,000 | 255,000 | 250,000 | 254,000 | 202 |
| 2008/04/01 | 247,000 | 253,000 | 247,000 | 249,000 | 126 |
| 2008/03/31 | 259,000 | 261,000 | 243,000 | 251,000 | 393 |
| 2008/03/28 | 253,000 | 265,000 | 252,000 | 260,000 | 512 |
| 2008/03/27 | 251,000 | 258,000 | 251,000 | 255,000 | 155 |
| 2008/03/26 | 250,000 | 255,000 | 247,000 | 255,000 | 155 |
| 2008/03/25 | 250,000 | 251,000 | 246,000 | 251,000 | 190 |
| 2008/03/24 | 246,000 | 248,000 | 245,000 | 248,000 | 103 |
| 2008/03/21 | 240,000 | 250,000 | 240,000 | 249,000 | 213 |
| 2008/03/19 | 245,000 | 248,000 | 240,000 | 244,000 | 177 |
| 2008/03/18 | 233,000 | 240,000 | 232,000 | 240,000 | 404 |
| 2008/03/17 | 235,000 | 239,000 | 230,000 | 232,000 | 381 |
| 2008/03/14 | 250,000 | 252,000 | 243,000 | 243,000 | 355 |
| 2008/03/13 | 254,000 | 261,000 | 251,000 | 252,000 | 255 |
| 2008/03/12 | 255,000 | 260,000 | 255,000 | 258,000 | 293 |
| 2008/03/11 | 242,000 | 251,000 | 241,000 | 251,000 | 335 |
| 2008/03/10 | 248,000 | 252,000 | 247,000 | 250,000 | 343 |
| 2008/03/07 | 251,000 | 253,000 | 246,000 | 252,000 | 300 |
| 2008/03/06 | 254,000 | 255,000 | 251,000 | 253,000 | 190 |
| 2008/03/05 | 250,000 | 256,000 | 249,000 | 251,000 | 316 |
| 2008/03/04 | 260,000 | 260,000 | 251,000 | 253,000 | 259 |
| 2008/03/03 | 260,000 | 260,000 | 253,000 | 255,000 | 306 |
| 2008/02/29 | 270,000 | 270,000 | 266,000 | 268,000 | 171 |
| 2008/02/28 | 266,000 | 274,000 | 265,000 | 273,000 | 359 |
| 2008/02/27 | 270,000 | 272,000 | 267,000 | 267,000 | 274 |
| 2008/02/26 | 281,000 | 281,000 | 270,000 | 272,000 | 408 |
| 2008/02/25 | 279,000 | 283,000 | 272,000 | 277,000 | 847 |
| 2008/02/22 | 264,000 | 280,000 | 262,000 | 275,000 | 1,425 |
| 2008/02/21 | 265,000 | 267,000 | 262,000 | 265,000 | 240 |
| 2008/02/20 | 269,000 | 272,000 | 262,000 | 262,000 | 612 |
| 2008/02/19 | 266,000 | 268,000 | 261,000 | 268,000 | 382 |
| 2008/02/18 | 263,000 | 266,000 | 256,000 | 266,000 | 648 |
| 2008/02/15 | 245,000 | 259,000 | 242,000 | 257,000 | 738 |
| 2008/02/14 | 246,000 | 252,000 | 245,000 | 249,000 | 339 |
| 2008/02/13 | 242,000 | 246,000 | 240,000 | 244,000 | 357 |
| 2008/02/12 | 241,000 | 243,000 | 238,000 | 240,000 | 406 |
| 2008/02/08 | 251,000 | 253,000 | 241,000 | 244,000 | 434 |
| 2008/02/07 | 257,000 | 258,000 | 250,000 | 253,000 | 530 |
| 2008/02/06 | 261,000 | 265,000 | 254,000 | 257,000 | 796 |
| 2008/02/05 | 265,000 | 276,000 | 264,000 | 270,000 | 1,197 |
| 2008/02/04 | 274,000 | 275,000 | 265,000 | 265,000 | 665 |
| 2008/02/01 | 279,000 | 281,000 | 265,000 | 270,000 | 2,068 |
| 2008/01/31 | 255,000 | 259,000 | 249,000 | 259,000 | 713 |
| 2008/01/30 | 250,000 | 253,000 | 247,000 | 250,000 | 346 |
| 2008/01/29 | 252,000 | 253,000 | 247,000 | 247,000 | 484 |
| 2008/01/28 | 245,000 | 246,000 | 241,000 | 245,000 | 392 |
| 2008/01/25 | 240,000 | 246,000 | 239,000 | 246,000 | 611 |
| 2008/01/24 | 237,000 | 240,000 | 233,000 | 239,000 | 524 |
| 2008/01/23 | 247,000 | 247,000 | 223,000 | 233,000 | 1,407 |
| 2008/01/22 | 226,000 | 232,000 | 218,000 | 219,000 | 962 |
| 2008/01/21 | 239,000 | 243,000 | 236,000 | 238,000 | 426 |
| 2008/01/18 | 229,000 | 247,000 | 226,000 | 247,000 | 826 |
| 2008/01/17 | 235,000 | 241,000 | 232,000 | 237,000 | 692 |
| 2008/01/16 | 230,000 | 245,000 | 230,000 | 231,000 | 1,026 |
| 2008/01/15 | 268,000 | 273,000 | 247,000 | 250,000 | 1,078 |
| 2008/01/11 | 283,000 | 293,000 | 265,000 | 268,000 | 2,473 |
| 2008/01/10 | 279,000 | 298,000 | 268,000 | 279,000 | 5,885 |
| 2008/01/09 | 251,000 | 264,000 | 251,000 | 264,000 | 923 |
| 2008/01/08 | 253,000 | 255,000 | 250,000 | 255,000 | 490 |
| 2008/01/07 | 254,000 | 258,000 | 250,000 | 252,000 | 523 |
| 2008/01/04 | 251,000 | 262,000 | 251,000 | 253,000 | 746 |