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 |
|---|---|---|---|---|---|
| 2009/12/30 | 191,800 | 192,900 | 190,100 | 190,100 | 154 |
| 2009/12/29 | 194,500 | 194,500 | 191,700 | 191,700 | 138 |
| 2009/12/28 | 192,100 | 193,000 | 191,600 | 192,100 | 175 |
| 2009/12/25 | 192,200 | 193,500 | 191,700 | 192,000 | 153 |
| 2009/12/24 | 192,600 | 193,800 | 192,100 | 193,400 | 251 |
| 2009/12/22 | 192,300 | 193,500 | 191,600 | 192,000 | 195 |
| 2009/12/21 | 194,800 | 194,800 | 192,200 | 192,300 | 181 |
| 2009/12/18 | 191,800 | 194,500 | 191,500 | 194,000 | 430 |
| 2009/12/17 | 189,300 | 193,500 | 189,000 | 189,600 | 108 |
| 2009/12/16 | 191,500 | 192,000 | 189,000 | 190,500 | 160 |
| 2009/12/15 | 193,700 | 193,900 | 190,100 | 193,300 | 349 |
| 2009/12/14 | 184,300 | 185,500 | 183,000 | 185,000 | 115 |
| 2009/12/11 | 185,000 | 187,000 | 184,900 | 185,900 | 156 |
| 2009/12/10 | 187,500 | 188,900 | 185,100 | 187,000 | 191 |
| 2009/12/09 | 188,100 | 189,000 | 186,100 | 187,500 | 146 |
| 2009/12/08 | 190,300 | 191,400 | 189,000 | 190,000 | 190 |
| 2009/12/07 | 191,000 | 191,900 | 185,200 | 187,200 | 240 |
| 2009/12/04 | 195,200 | 195,300 | 190,000 | 190,700 | 277 |
| 2009/12/03 | 199,300 | 199,700 | 192,300 | 193,500 | 395 |
| 2009/12/02 | 200,000 | 200,000 | 186,000 | 190,300 | 598 |
| 2009/12/01 | 181,000 | 194,000 | 180,500 | 194,000 | 604 |
| 2009/11/30 | 175,000 | 179,100 | 175,000 | 176,000 | 238 |
| 2009/11/27 | 179,000 | 179,600 | 175,000 | 176,000 | 279 |
| 2009/11/26 | 180,100 | 182,700 | 179,000 | 181,800 | 189 |
| 2009/11/25 | 181,200 | 185,000 | 179,000 | 179,000 | 231 |
| 2009/11/24 | 186,100 | 188,500 | 182,000 | 184,000 | 184 |
| 2009/11/20 | 178,000 | 187,700 | 176,700 | 185,800 | 373 |
| 2009/11/19 | 184,000 | 184,000 | 172,000 | 180,100 | 700 |
| 2009/11/18 | 190,000 | 192,000 | 183,100 | 184,100 | 569 |
| 2009/11/17 | 196,000 | 197,900 | 190,000 | 192,600 | 347 |
| 2009/11/16 | 196,200 | 202,300 | 194,700 | 200,000 | 321 |
| 2009/11/13 | 197,100 | 198,800 | 194,300 | 195,300 | 339 |
| 2009/11/12 | 208,300 | 208,900 | 200,000 | 201,100 | 457 |
| 2009/11/11 | 210,400 | 211,900 | 206,300 | 207,500 | 311 |
| 2009/11/10 | 212,100 | 212,600 | 210,400 | 211,300 | 140 |
| 2009/11/09 | 212,000 | 213,800 | 210,400 | 211,600 | 129 |
| 2009/11/06 | 215,900 | 215,900 | 212,000 | 213,600 | 246 |
| 2009/11/05 | 213,200 | 216,000 | 212,100 | 213,500 | 203 |
| 2009/11/04 | 218,000 | 218,000 | 214,000 | 215,000 | 130 |
| 2009/11/02 | 213,400 | 216,700 | 213,000 | 216,700 | 166 |
| 2009/10/30 | 217,000 | 218,000 | 215,700 | 218,000 | 85 |
| 2009/10/29 | 216,600 | 217,900 | 214,800 | 215,600 | 257 |
| 2009/10/28 | 217,800 | 219,000 | 217,100 | 217,100 | 86 |
| 2009/10/27 | 218,500 | 219,000 | 217,000 | 217,100 | 145 |
| 2009/10/26 | 218,400 | 222,000 | 218,100 | 218,500 | 197 |
| 2009/10/23 | 225,900 | 226,000 | 218,700 | 220,000 | 402 |
| 2009/10/22 | 217,900 | 218,400 | 216,200 | 218,000 | 130 |
| 2009/10/21 | 220,000 | 220,000 | 216,000 | 218,800 | 213 |
| 2009/10/20 | 218,800 | 220,900 | 218,200 | 220,800 | 144 |
| 2009/10/19 | 217,800 | 219,600 | 211,300 | 218,900 | 225 |
| 2009/10/16 | 220,800 | 221,500 | 217,700 | 219,600 | 250 |
| 2009/10/15 | 222,000 | 224,000 | 220,100 | 221,500 | 161 |
| 2009/10/14 | 224,400 | 224,400 | 221,300 | 221,300 | 83 |
| 2009/10/13 | 223,300 | 225,000 | 220,200 | 224,300 | 282 |
| 2009/10/09 | 220,100 | 222,600 | 220,100 | 221,200 | 167 |
| 2009/10/08 | 224,000 | 224,000 | 219,700 | 219,700 | 172 |
| 2009/10/07 | 219,300 | 222,500 | 218,100 | 222,400 | 162 |
| 2009/10/06 | 220,100 | 222,200 | 217,900 | 219,200 | 204 |
| 2009/10/05 | 218,800 | 226,000 | 217,500 | 217,500 | 339 |
| 2009/10/02 | 220,000 | 220,000 | 210,000 | 217,200 | 492 |
| 2009/10/01 | 232,400 | 232,400 | 222,100 | 223,400 | 418 |
| 2009/09/30 | 226,500 | 233,000 | 224,100 | 232,300 | 377 |
| 2009/09/29 | 224,700 | 226,300 | 223,500 | 225,300 | 275 |
| 2009/09/28 | 227,800 | 229,800 | 222,200 | 222,600 | 527 |
| 2009/09/25 | 232,100 | 233,800 | 228,000 | 229,500 | 316 |
| 2009/09/24 | 236,100 | 238,100 | 232,100 | 232,400 | 341 |
| 2009/09/18 | 235,000 | 236,000 | 230,100 | 236,000 | 458 |
| 2009/09/17 | 244,900 | 244,900 | 236,400 | 237,000 | 444 |
| 2009/09/16 | 243,500 | 249,600 | 241,000 | 243,500 | 423 |
| 2009/09/15 | 246,200 | 248,800 | 239,600 | 240,500 | 544 |
| 2009/09/14 | 250,900 | 254,000 | 246,500 | 248,000 | 605 |
| 2009/09/11 | 254,300 | 255,000 | 246,300 | 249,900 | 930 |
| 2009/09/10 | 244,800 | 257,700 | 244,000 | 254,200 | 2,115 |
| 2009/09/09 | 240,500 | 247,500 | 237,500 | 244,100 | 792 |
| 2009/09/08 | 247,400 | 247,400 | 236,300 | 241,500 | 1,183 |
| 2009/09/07 | 235,400 | 253,400 | 230,300 | 248,700 | 3,005 |
| 2009/09/04 | 227,200 | 229,000 | 223,100 | 223,500 | 184 |
| 2009/09/03 | 228,200 | 231,000 | 227,000 | 227,300 | 286 |
| 2009/09/02 | 230,400 | 230,500 | 226,500 | 228,200 | 327 |
| 2009/09/01 | 226,000 | 232,400 | 226,000 | 232,400 | 271 |
| 2009/08/31 | 230,000 | 233,000 | 226,000 | 229,400 | 414 |
| 2009/08/28 | 223,200 | 225,000 | 221,800 | 222,700 | 147 |
| 2009/08/27 | 223,400 | 226,000 | 222,300 | 224,100 | 283 |
| 2009/08/26 | 226,100 | 228,600 | 223,500 | 224,600 | 196 |
| 2009/08/25 | 220,000 | 235,300 | 218,500 | 226,200 | 537 |
| 2009/08/24 | 218,500 | 220,000 | 218,500 | 219,800 | 122 |
| 2009/08/21 | 219,100 | 219,800 | 218,100 | 218,200 | 154 |
| 2009/08/20 | 221,500 | 221,700 | 218,100 | 219,100 | 217 |
| 2009/08/19 | 219,500 | 222,000 | 218,300 | 221,000 | 271 |
| 2009/08/18 | 216,600 | 221,000 | 216,500 | 219,200 | 276 |
| 2009/08/17 | 223,700 | 223,700 | 220,300 | 220,300 | 244 |
| 2009/08/14 | 223,000 | 224,400 | 222,500 | 224,300 | 125 |
| 2009/08/13 | 223,200 | 224,700 | 222,500 | 222,500 | 167 |
| 2009/08/12 | 222,500 | 224,400 | 222,500 | 222,700 | 63 |
| 2009/08/11 | 223,400 | 226,000 | 222,200 | 224,500 | 114 |
| 2009/08/10 | 227,100 | 227,200 | 223,100 | 225,000 | 165 |
| 2009/08/07 | 220,600 | 222,500 | 220,400 | 221,800 | 117 |
| 2009/08/06 | 220,700 | 222,900 | 220,100 | 220,600 | 149 |
| 2009/08/05 | 226,000 | 228,900 | 220,200 | 220,900 | 335 |
| 2009/08/04 | 229,700 | 230,000 | 226,100 | 226,100 | 256 |
| 2009/08/03 | 233,600 | 233,600 | 228,200 | 230,000 | 178 |
| 2009/07/31 | 234,500 | 237,900 | 231,000 | 231,300 | 239 |
| 2009/07/30 | 227,000 | 238,000 | 226,100 | 234,500 | 295 |
| 2009/07/29 | 226,900 | 230,000 | 225,000 | 226,700 | 197 |
| 2009/07/28 | 230,000 | 230,900 | 227,200 | 228,000 | 176 |
| 2009/07/27 | 234,000 | 234,400 | 229,600 | 229,900 | 277 |
| 2009/07/24 | 229,700 | 232,900 | 227,200 | 230,000 | 478 |
| 2009/07/23 | 229,800 | 230,900 | 226,000 | 226,200 | 308 |
| 2009/07/22 | 217,500 | 230,000 | 217,000 | 225,800 | 244 |
| 2009/07/21 | 212,100 | 218,700 | 211,800 | 216,300 | 156 |
| 2009/07/17 | 207,100 | 212,800 | 207,100 | 211,100 | 190 |
| 2009/07/16 | 213,000 | 215,600 | 211,100 | 211,100 | 302 |
| 2009/07/15 | 207,000 | 214,200 | 206,900 | 209,000 | 357 |
| 2009/07/14 | 208,300 | 208,300 | 202,000 | 206,000 | 363 |
| 2009/07/13 | 220,000 | 220,900 | 200,200 | 200,300 | 808 |
| 2009/07/10 | 230,000 | 232,000 | 225,000 | 225,500 | 406 |
| 2009/07/09 | 235,800 | 235,800 | 230,100 | 230,100 | 332 |
| 2009/07/08 | 239,000 | 239,800 | 235,900 | 236,000 | 349 |
| 2009/07/07 | 243,800 | 243,800 | 240,200 | 240,300 | 274 |
| 2009/07/06 | 238,000 | 243,900 | 237,700 | 243,600 | 271 |
| 2009/07/03 | 238,000 | 240,400 | 238,000 | 239,800 | 217 |
| 2009/07/02 | 244,900 | 246,300 | 242,800 | 243,000 | 417 |
| 2009/07/01 | 236,900 | 243,900 | 236,200 | 242,000 | 778 |
| 2009/06/30 | 238,600 | 240,400 | 235,500 | 235,500 | 335 |
| 2009/06/29 | 240,200 | 240,800 | 238,100 | 238,100 | 247 |
| 2009/06/26 | 241,300 | 241,900 | 239,500 | 240,100 | 217 |
| 2009/06/25 | 242,000 | 245,300 | 239,600 | 240,200 | 217 |
| 2009/06/24 | 246,500 | 246,800 | 239,000 | 239,500 | 427 |
| 2009/06/23 | 245,300 | 248,900 | 244,200 | 245,000 | 178 |
| 2009/06/22 | 242,000 | 252,000 | 241,700 | 249,200 | 356 |
| 2009/06/19 | 245,000 | 246,000 | 241,600 | 242,500 | 346 |
| 2009/06/18 | 247,700 | 247,700 | 243,500 | 243,800 | 436 |
| 2009/06/17 | 245,000 | 253,000 | 245,000 | 247,700 | 428 |
| 2009/06/16 | 254,800 | 255,000 | 249,000 | 250,000 | 508 |
| 2009/06/15 | 267,200 | 268,000 | 256,000 | 260,000 | 1,064 |
| 2009/06/12 | 242,000 | 258,000 | 241,000 | 255,200 | 1,415 |
| 2009/06/11 | 241,200 | 242,000 | 239,000 | 242,000 | 248 |
| 2009/06/10 | 239,100 | 241,400 | 239,000 | 240,900 | 192 |
| 2009/06/09 | 239,100 | 241,000 | 237,500 | 238,500 | 162 |
| 2009/06/08 | 241,000 | 241,000 | 237,300 | 239,400 | 238 |
| 2009/06/05 | 240,600 | 241,500 | 236,400 | 237,100 | 299 |
| 2009/06/04 | 241,100 | 243,400 | 240,300 | 240,500 | 248 |
| 2009/06/03 | 245,200 | 245,500 | 243,000 | 244,000 | 222 |
| 2009/06/02 | 247,200 | 247,200 | 243,000 | 244,400 | 399 |
| 2009/06/01 | 245,000 | 245,000 | 241,000 | 244,000 | 401 |
| 2009/05/29 | 244,000 | 244,500 | 242,300 | 242,800 | 474 |
| 2009/05/28 | 235,900 | 242,000 | 235,500 | 241,500 | 297 |
| 2009/05/27 | 242,800 | 242,900 | 238,000 | 239,900 | 356 |
| 2009/05/26 | 241,000 | 241,600 | 235,100 | 239,000 | 315 |
| 2009/05/25 | 246,000 | 246,600 | 238,100 | 240,300 | 446 |
| 2009/05/22 | 228,600 | 252,000 | 226,800 | 242,000 | 1,732 |
| 2009/05/21 | 224,600 | 226,400 | 224,000 | 225,900 | 197 |
| 2009/05/20 | 224,400 | 226,000 | 223,900 | 225,000 | 203 |
| 2009/05/19 | 225,600 | 227,900 | 223,700 | 227,900 | 310 |
| 2009/05/18 | 231,500 | 231,500 | 225,000 | 226,000 | 253 |
| 2009/05/15 | 225,000 | 231,500 | 223,100 | 230,000 | 286 |
| 2009/05/14 | 228,000 | 228,000 | 223,100 | 225,000 | 288 |
| 2009/05/13 | 232,000 | 234,600 | 220,100 | 231,300 | 527 |
| 2009/05/12 | 245,400 | 247,600 | 243,000 | 243,800 | 226 |
| 2009/05/11 | 248,000 | 248,800 | 244,100 | 246,000 | 323 |
| 2009/05/08 | 241,000 | 245,000 | 240,100 | 244,000 | 393 |
| 2009/05/07 | 241,900 | 250,000 | 240,300 | 241,600 | 413 |
| 2009/05/01 | 234,100 | 238,700 | 233,800 | 238,700 | 326 |
| 2009/04/30 | 232,000 | 240,700 | 231,500 | 231,900 | 463 |
| 2009/04/28 | 242,400 | 242,400 | 232,000 | 234,100 | 589 |
| 2009/04/27 | 242,000 | 249,900 | 238,100 | 244,000 | 1,163 |
| 2009/04/24 | 218,000 | 242,000 | 218,000 | 230,000 | 1,178 |
| 2009/04/23 | 217,200 | 218,500 | 211,000 | 217,700 | 689 |
| 2009/04/22 | 207,000 | 209,000 | 205,100 | 205,200 | 169 |
| 2009/04/21 | 207,100 | 207,900 | 205,400 | 207,900 | 181 |
| 2009/04/20 | 210,000 | 211,900 | 207,400 | 210,900 | 276 |
| 2009/04/17 | 213,300 | 214,000 | 210,000 | 210,900 | 254 |
| 2009/04/16 | 214,800 | 216,200 | 212,000 | 212,100 | 275 |
| 2009/04/15 | 216,000 | 216,800 | 210,600 | 210,800 | 385 |
| 2009/04/14 | 208,800 | 221,000 | 208,000 | 219,000 | 680 |
| 2009/04/13 | 215,000 | 216,300 | 209,200 | 210,500 | 930 |
| 2009/04/10 | 253,700 | 253,700 | 221,000 | 223,000 | 3,973 |
| 2009/04/09 | 213,700 | 213,700 | 213,700 | 213,700 | 200 |
| 2009/04/08 | 187,000 | 187,000 | 183,500 | 183,700 | 150 |
| 2009/04/07 | 183,000 | 188,000 | 183,000 | 187,500 | 260 |
| 2009/04/06 | 181,100 | 183,000 | 181,000 | 182,800 | 206 |
| 2009/04/03 | 181,400 | 181,900 | 180,000 | 181,000 | 260 |
| 2009/04/02 | 178,600 | 180,200 | 178,600 | 179,200 | 147 |
| 2009/04/01 | 179,700 | 180,800 | 178,200 | 180,200 | 98 |
| 2009/03/31 | 180,000 | 180,000 | 178,000 | 178,000 | 183 |
| 2009/03/30 | 180,300 | 181,900 | 180,000 | 180,200 | 148 |
| 2009/03/27 | 179,500 | 181,500 | 179,500 | 180,200 | 189 |
| 2009/03/26 | 179,000 | 179,900 | 177,100 | 179,700 | 156 |
| 2009/03/25 | 179,900 | 180,500 | 178,000 | 178,200 | 194 |
| 2009/03/24 | 179,000 | 179,500 | 176,900 | 179,300 | 142 |
| 2009/03/23 | 178,000 | 178,700 | 177,300 | 177,300 | 184 |
| 2009/03/19 | 177,500 | 180,800 | 177,200 | 178,700 | 113 |
| 2009/03/18 | 182,200 | 183,400 | 177,300 | 178,000 | 307 |
| 2009/03/17 | 178,200 | 182,300 | 178,200 | 181,800 | 165 |
| 2009/03/16 | 176,500 | 180,600 | 176,000 | 180,600 | 167 |
| 2009/03/13 | 175,200 | 176,500 | 174,100 | 176,500 | 185 |
| 2009/03/12 | 177,500 | 178,000 | 173,000 | 173,800 | 210 |
| 2009/03/11 | 180,000 | 180,100 | 176,700 | 176,700 | 156 |
| 2009/03/10 | 181,500 | 182,000 | 176,600 | 179,500 | 188 |
| 2009/03/09 | 177,600 | 178,500 | 176,200 | 176,200 | 142 |
| 2009/03/06 | 177,000 | 178,800 | 176,300 | 176,800 | 161 |
| 2009/03/05 | 191,000 | 191,800 | 180,000 | 180,000 | 516 |
| 2009/03/04 | 188,000 | 193,900 | 182,600 | 191,800 | 989 |
| 2009/03/03 | 170,500 | 175,000 | 170,000 | 174,600 | 129 |
| 2009/03/02 | 174,500 | 174,700 | 173,000 | 173,500 | 107 |
| 2009/02/27 | 175,700 | 177,500 | 175,000 | 177,300 | 225 |
| 2009/02/26 | 175,100 | 177,700 | 175,100 | 177,700 | 109 |
| 2009/02/25 | 177,100 | 177,100 | 175,600 | 176,900 | 106 |
| 2009/02/24 | 173,400 | 175,400 | 173,400 | 174,100 | 186 |
| 2009/02/23 | 177,800 | 177,800 | 174,000 | 176,400 | 184 |
| 2009/02/20 | 178,700 | 178,700 | 177,100 | 178,000 | 164 |
| 2009/02/19 | 181,100 | 181,500 | 179,000 | 179,000 | 129 |
| 2009/02/18 | 176,900 | 180,500 | 176,600 | 180,500 | 193 |
| 2009/02/17 | 176,100 | 180,900 | 176,100 | 179,900 | 192 |
| 2009/02/16 | 183,000 | 183,000 | 176,500 | 178,200 | 324 |
| 2009/02/13 | 183,300 | 183,300 | 178,900 | 181,500 | 289 |
| 2009/02/12 | 178,500 | 186,000 | 177,500 | 183,300 | 411 |
| 2009/02/10 | 180,900 | 181,800 | 176,500 | 177,400 | 317 |
| 2009/02/09 | 181,600 | 185,500 | 181,000 | 181,200 | 282 |
| 2009/02/06 | 184,100 | 187,500 | 182,300 | 183,100 | 270 |
| 2009/02/05 | 187,400 | 190,000 | 185,100 | 185,100 | 289 |
| 2009/02/04 | 187,500 | 192,500 | 187,500 | 191,800 | 199 |
| 2009/02/03 | 193,700 | 193,700 | 188,000 | 189,900 | 394 |
| 2009/02/02 | 194,000 | 201,000 | 183,500 | 184,700 | 485 |
| 2009/01/30 | 188,000 | 197,500 | 184,000 | 192,000 | 649 |
| 2009/01/29 | 200,000 | 203,400 | 192,000 | 192,000 | 812 |
| 2009/01/28 | 190,000 | 216,900 | 190,000 | 198,300 | 3,856 |
| 2009/01/27 | 173,500 | 187,000 | 173,000 | 186,900 | 1,256 |
| 2009/01/26 | 165,000 | 172,000 | 161,000 | 171,000 | 519 |
| 2009/01/23 | 171,300 | 172,700 | 169,200 | 169,900 | 373 |
| 2009/01/22 | 176,400 | 178,000 | 174,100 | 175,400 | 218 |
| 2009/01/21 | 177,000 | 179,700 | 176,700 | 178,000 | 183 |
| 2009/01/20 | 180,300 | 182,000 | 176,800 | 180,000 | 170 |
| 2009/01/19 | 183,000 | 183,000 | 180,200 | 182,300 | 184 |
| 2009/01/16 | 176,800 | 182,000 | 176,800 | 182,000 | 150 |
| 2009/01/15 | 179,800 | 179,800 | 175,500 | 177,900 | 194 |
| 2009/01/14 | 179,000 | 181,900 | 176,800 | 181,900 | 136 |
| 2009/01/13 | 181,700 | 182,000 | 179,000 | 180,000 | 158 |
| 2009/01/09 | 182,400 | 185,000 | 181,500 | 184,700 | 385 |
| 2009/01/08 | 182,500 | 184,900 | 181,500 | 184,000 | 211 |
| 2009/01/07 | 184,200 | 187,200 | 180,500 | 184,900 | 731 |
| 2009/01/06 | 178,500 | 186,100 | 177,500 | 184,200 | 515 |
| 2009/01/05 | 177,000 | 178,700 | 176,800 | 176,800 | 128 |