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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,414 | 1,432 | 1,405 | 1,425 | 247,100 |
| 2014/12/29 | 1,418 | 1,459 | 1,411 | 1,430 | 419,200 |
| 2014/12/26 | 1,329 | 1,419 | 1,329 | 1,418 | 629,300 |
| 2014/12/25 | 1,330 | 1,345 | 1,320 | 1,322 | 825,300 |
| 2014/12/24 | 1,391 | 1,393 | 1,348 | 1,349 | 736,000 |
| 2014/12/22 | 1,402 | 1,412 | 1,387 | 1,390 | 366,700 |
| 2014/12/19 | 1,420 | 1,430 | 1,400 | 1,404 | 440,700 |
| 2014/12/18 | 1,411 | 1,420 | 1,408 | 1,413 | 218,900 |
| 2014/12/17 | 1,395 | 1,416 | 1,382 | 1,390 | 365,100 |
| 2014/12/16 | 1,415 | 1,419 | 1,384 | 1,392 | 325,100 |
| 2014/12/15 | 1,433 | 1,454 | 1,430 | 1,430 | 208,700 |
| 2014/12/12 | 1,474 | 1,478 | 1,453 | 1,459 | 245,200 |
| 2014/12/11 | 1,450 | 1,470 | 1,437 | 1,469 | 237,200 |
| 2014/12/10 | 1,460 | 1,515 | 1,455 | 1,474 | 273,800 |
| 2014/12/09 | 1,505 | 1,518 | 1,480 | 1,485 | 351,300 |
| 2014/12/08 | 1,570 | 1,571 | 1,517 | 1,520 | 452,100 |
| 2014/12/05 | 1,556 | 1,584 | 1,539 | 1,572 | 286,300 |
| 2014/12/04 | 1,585 | 1,586 | 1,556 | 1,556 | 294,600 |
| 2014/12/03 | 1,600 | 1,613 | 1,574 | 1,577 | 532,000 |
| 2014/12/02 | 1,584 | 1,603 | 1,572 | 1,592 | 417,600 |
| 2014/12/01 | 1,577 | 1,583 | 1,555 | 1,580 | 322,500 |
| 2014/11/28 | 1,576 | 1,607 | 1,565 | 1,577 | 384,900 |
| 2014/11/27 | 1,590 | 1,620 | 1,556 | 1,574 | 695,100 |
| 2014/11/26 | 1,592 | 1,605 | 1,572 | 1,580 | 518,800 |
| 2014/11/25 | 1,574 | 1,594 | 1,552 | 1,586 | 524,500 |
| 2014/11/21 | 1,505 | 1,559 | 1,504 | 1,548 | 589,500 |
| 2014/11/20 | 1,516 | 1,543 | 1,484 | 1,514 | 433,900 |
| 2014/11/19 | 1,504 | 1,519 | 1,488 | 1,490 | 228,000 |
| 2014/11/18 | 1,486 | 1,520 | 1,482 | 1,505 | 371,600 |
| 2014/11/17 | 1,526 | 1,526 | 1,471 | 1,476 | 406,100 |
| 2014/11/14 | 1,559 | 1,560 | 1,521 | 1,528 | 266,200 |
| 2014/11/13 | 1,540 | 1,565 | 1,534 | 1,541 | 252,600 |
| 2014/11/12 | 1,560 | 1,594 | 1,545 | 1,553 | 421,600 |
| 2014/11/11 | 1,612 | 1,613 | 1,560 | 1,563 | 442,600 |
| 2014/11/10 | 1,551 | 1,588 | 1,546 | 1,581 | 335,700 |
| 2014/11/07 | 1,588 | 1,588 | 1,545 | 1,555 | 323,300 |
| 2014/11/06 | 1,629 | 1,630 | 1,550 | 1,577 | 696,600 |
| 2014/11/05 | 1,580 | 1,612 | 1,570 | 1,610 | 1,036,000 |
| 2014/11/04 | 1,569 | 1,580 | 1,544 | 1,564 | 768,400 |
| 2014/10/31 | 1,553 | 1,612 | 1,513 | 1,540 | 1,549,800 |
| 2014/10/30 | 1,427 | 1,569 | 1,408 | 1,550 | 1,532,000 |
| 2014/10/29 | 1,434 | 1,443 | 1,425 | 1,433 | 111,300 |
| 2014/10/28 | 1,460 | 1,465 | 1,427 | 1,427 | 193,500 |
| 2014/10/27 | 1,463 | 1,484 | 1,460 | 1,462 | 284,900 |
| 2014/10/24 | 1,473 | 1,485 | 1,456 | 1,462 | 556,400 |
| 2014/10/23 | 1,370 | 1,450 | 1,365 | 1,418 | 519,100 |
| 2014/10/22 | 1,370 | 1,393 | 1,348 | 1,382 | 288,100 |
| 2014/10/21 | 1,366 | 1,373 | 1,330 | 1,345 | 312,800 |
| 2014/10/20 | 1,348 | 1,372 | 1,337 | 1,372 | 296,800 |
| 2014/10/17 | 1,350 | 1,399 | 1,297 | 1,311 | 348,300 |
| 2014/10/16 | 1,320 | 1,421 | 1,320 | 1,344 | 548,500 |
| 2014/10/15 | 1,330 | 1,360 | 1,318 | 1,356 | 229,200 |
| 2014/10/14 | 1,309 | 1,338 | 1,307 | 1,329 | 391,300 |
| 2014/10/10 | 1,353 | 1,385 | 1,349 | 1,368 | 521,700 |
| 2014/10/09 | 1,450 | 1,460 | 1,407 | 1,409 | 317,000 |
| 2014/10/08 | 1,425 | 1,466 | 1,422 | 1,446 | 300,700 |
| 2014/10/07 | 1,500 | 1,501 | 1,459 | 1,467 | 325,900 |
| 2014/10/06 | 1,505 | 1,509 | 1,475 | 1,502 | 257,700 |
| 2014/10/03 | 1,439 | 1,507 | 1,439 | 1,499 | 426,500 |
| 2014/10/02 | 1,451 | 1,475 | 1,433 | 1,439 | 594,800 |
| 2014/10/01 | 1,545 | 1,550 | 1,492 | 1,494 | 444,000 |
| 2014/09/30 | 1,574 | 1,574 | 1,550 | 1,555 | 322,100 |
| 2014/09/29 | 1,560 | 1,575 | 1,551 | 1,573 | 308,800 |
| 2014/09/26 | 1,545 | 1,566 | 1,540 | 1,549 | 392,400 |
| 2014/09/25 | 1,592 | 1,596 | 1,566 | 1,569 | 402,500 |
| 2014/09/24 | 1,610 | 1,611 | 1,581 | 1,587 | 439,600 |
| 2014/09/22 | 1,580 | 1,626 | 1,575 | 1,613 | 509,100 |
| 2014/09/19 | 1,576 | 1,580 | 1,567 | 1,574 | 304,200 |
| 2014/09/18 | 1,575 | 1,595 | 1,554 | 1,565 | 441,300 |
| 2014/09/17 | 1,605 | 1,616 | 1,571 | 1,575 | 645,600 |
| 2014/09/16 | 1,798 | 1,798 | 1,601 | 1,602 | 3,738,100 |
| 2014/09/12 | 1,591 | 1,605 | 1,585 | 1,598 | 280,600 |
| 2014/09/11 | 1,602 | 1,627 | 1,600 | 1,610 | 528,100 |
| 2014/09/10 | 1,594 | 1,618 | 1,553 | 1,588 | 633,300 |
| 2014/09/09 | 1,548 | 1,627 | 1,548 | 1,615 | 1,060,100 |
| 2014/09/08 | 1,519 | 1,539 | 1,510 | 1,539 | 313,600 |
| 2014/09/05 | 1,497 | 1,515 | 1,494 | 1,505 | 273,700 |
| 2014/09/04 | 1,510 | 1,544 | 1,496 | 1,499 | 426,000 |
| 2014/09/03 | 1,510 | 1,517 | 1,501 | 1,513 | 221,600 |
| 2014/09/02 | 1,518 | 1,527 | 1,506 | 1,506 | 247,200 |
| 2014/09/01 | 1,508 | 1,525 | 1,507 | 1,518 | 174,200 |
| 2014/08/29 | 1,495 | 1,522 | 1,483 | 1,518 | 198,400 |
| 2014/08/28 | 1,534 | 1,536 | 1,498 | 1,501 | 248,500 |
| 2014/08/27 | 1,513 | 1,538 | 1,513 | 1,538 | 292,700 |
| 2014/08/26 | 1,531 | 1,545 | 1,513 | 1,520 | 239,300 |
| 2014/08/25 | 1,516 | 1,543 | 1,516 | 1,533 | 330,300 |
| 2014/08/22 | 1,524 | 1,538 | 1,508 | 1,515 | 202,500 |
| 2014/08/21 | 1,520 | 1,530 | 1,510 | 1,517 | 202,600 |
| 2014/08/20 | 1,535 | 1,545 | 1,511 | 1,521 | 402,200 |
| 2014/08/19 | 1,529 | 1,535 | 1,506 | 1,521 | 234,200 |
| 2014/08/18 | 1,514 | 1,541 | 1,504 | 1,511 | 304,400 |
| 2014/08/15 | 1,467 | 1,518 | 1,467 | 1,507 | 247,600 |
| 2014/08/14 | 1,461 | 1,555 | 1,461 | 1,489 | 638,200 |
| 2014/08/13 | 1,421 | 1,467 | 1,410 | 1,458 | 323,100 |
| 2014/08/12 | 1,452 | 1,458 | 1,431 | 1,440 | 266,900 |
| 2014/08/11 | 1,434 | 1,470 | 1,428 | 1,462 | 365,600 |
| 2014/08/08 | 1,422 | 1,439 | 1,380 | 1,408 | 524,900 |
| 2014/08/07 | 1,455 | 1,495 | 1,405 | 1,460 | 540,800 |
| 2014/08/06 | 1,522 | 1,526 | 1,459 | 1,464 | 567,600 |
| 2014/08/05 | 1,568 | 1,580 | 1,535 | 1,542 | 244,800 |
| 2014/08/04 | 1,545 | 1,572 | 1,545 | 1,550 | 233,600 |
| 2014/08/01 | 1,567 | 1,580 | 1,557 | 1,565 | 430,700 |
| 2014/07/31 | 1,634 | 1,647 | 1,605 | 1,605 | 471,800 |
| 2014/07/30 | 1,654 | 1,685 | 1,631 | 1,647 | 2,040,400 |
| 2014/07/29 | 1,582 | 1,609 | 1,560 | 1,574 | 431,000 |
| 2014/07/28 | 1,575 | 1,600 | 1,565 | 1,571 | 253,600 |
| 2014/07/25 | 1,589 | 1,625 | 1,580 | 1,600 | 309,800 |
| 2014/07/24 | 1,590 | 1,643 | 1,560 | 1,589 | 654,400 |
| 2014/07/23 | 1,550 | 1,677 | 1,510 | 1,620 | 935,700 |
| 2014/07/22 | 1,490 | 1,544 | 1,484 | 1,538 | 287,300 |
| 2014/07/18 | 1,475 | 1,488 | 1,460 | 1,481 | 401,000 |
| 2014/07/17 | 1,530 | 1,537 | 1,515 | 1,520 | 187,000 |
| 2014/07/16 | 1,550 | 1,560 | 1,525 | 1,534 | 289,500 |
| 2014/07/15 | 1,568 | 1,583 | 1,554 | 1,559 | 294,900 |
| 2014/07/14 | 1,520 | 1,575 | 1,520 | 1,567 | 364,800 |
| 2014/07/11 | 1,496 | 1,538 | 1,468 | 1,534 | 506,600 |
| 2014/07/10 | 1,530 | 1,555 | 1,503 | 1,503 | 424,700 |
| 2014/07/09 | 1,564 | 1,566 | 1,527 | 1,538 | 551,100 |
| 2014/07/08 | 1,620 | 1,620 | 1,581 | 1,591 | 505,000 |
| 2014/07/07 | 1,631 | 1,653 | 1,623 | 1,631 | 319,500 |
| 2014/07/04 | 1,677 | 1,679 | 1,648 | 1,650 | 360,800 |
| 2014/07/03 | 1,683 | 1,690 | 1,660 | 1,664 | 460,200 |
| 2014/07/02 | 1,695 | 1,703 | 1,678 | 1,686 | 556,500 |
| 2014/07/01 | 1,677 | 1,706 | 1,668 | 1,679 | 557,200 |
| 2014/06/30 | 1,647 | 1,696 | 1,640 | 1,679 | 642,000 |
| 2014/06/27 | 1,721 | 1,729 | 1,603 | 1,653 | 1,358,500 |
| 2014/06/26 | 1,721 | 1,800 | 1,721 | 1,736 | 1,797,500 |
| 2014/06/25 | 1,975 | 1,995 | 1,740 | 1,761 | 11,480,500 |
| 2014/06/24 | 1,541 | 1,632 | 1,531 | 1,615 | 1,223,200 |
| 2014/06/23 | 1,555 | 1,575 | 1,539 | 1,549 | 376,100 |
| 2014/06/20 | 1,584 | 1,629 | 1,556 | 1,559 | 984,600 |
| 2014/06/19 | 1,594 | 1,615 | 1,565 | 1,584 | 859,200 |
| 2014/06/18 | 1,610 | 1,637 | 1,564 | 1,590 | 1,215,000 |
| 2014/06/17 | 1,581 | 1,609 | 1,525 | 1,599 | 1,500,500 |
| 2014/06/16 | 1,488 | 1,623 | 1,463 | 1,600 | 3,933,100 |
| 2014/06/13 | 1,380 | 1,459 | 1,375 | 1,458 | 1,077,500 |
| 2014/06/12 | 1,355 | 1,411 | 1,352 | 1,397 | 480,500 |
| 2014/06/11 | 1,348 | 1,393 | 1,331 | 1,383 | 481,800 |
| 2014/06/10 | 1,400 | 1,405 | 1,360 | 1,364 | 531,200 |
| 2014/06/09 | 1,433 | 1,435 | 1,401 | 1,407 | 425,200 |
| 2014/06/06 | 1,360 | 1,407 | 1,360 | 1,406 | 532,900 |
| 2014/06/05 | 1,460 | 1,460 | 1,374 | 1,389 | 788,500 |
| 2014/06/04 | 1,419 | 1,435 | 1,385 | 1,411 | 663,100 |
| 2014/06/03 | 1,490 | 1,493 | 1,401 | 1,431 | 1,778,800 |
| 2014/06/02 | 1,370 | 1,449 | 1,367 | 1,430 | 2,497,200 |
| 2014/05/30 | 1,259 | 1,315 | 1,251 | 1,315 | 1,371,700 |
| 2014/05/29 | 1,230 | 1,249 | 1,225 | 1,229 | 442,400 |
| 2014/05/28 | 1,249 | 1,270 | 1,221 | 1,221 | 651,200 |
| 2014/05/27 | 1,165 | 1,266 | 1,162 | 1,219 | 1,462,800 |
| 2014/05/26 | 1,135 | 1,162 | 1,130 | 1,150 | 430,900 |
| 2014/05/23 | 1,082 | 1,129 | 1,080 | 1,100 | 527,500 |
| 2014/05/22 | 1,046 | 1,092 | 1,041 | 1,083 | 506,500 |
| 2014/05/21 | 1,002 | 1,044 | 1,002 | 1,035 | 356,100 |
| 2014/05/20 | 1,007 | 1,042 | 995 | 1,031 | 690,400 |
| 2014/05/19 | 1,055 | 1,063 | 1,000 | 1,007 | 485,600 |
| 2014/05/16 | 1,097 | 1,100 | 1,050 | 1,065 | 518,900 |
| 2014/05/15 | 1,090 | 1,136 | 1,083 | 1,123 | 434,300 |
| 2014/05/14 | 1,075 | 1,144 | 1,071 | 1,123 | 441,000 |
| 2014/05/13 | 1,087 | 1,108 | 1,074 | 1,084 | 599,900 |
| 2014/05/12 | 1,090 | 1,104 | 1,050 | 1,054 | 523,100 |
| 2014/05/09 | 1,111 | 1,125 | 1,085 | 1,098 | 639,100 |
| 2014/05/08 | 1,201 | 1,217 | 1,150 | 1,151 | 567,100 |
| 2014/05/07 | 1,206 | 1,219 | 1,186 | 1,191 | 600,000 |
| 2014/05/02 | 1,176 | 1,266 | 1,170 | 1,242 | 1,829,300 |
| 2014/05/01 | 1,082 | 1,161 | 1,080 | 1,156 | 620,100 |
| 2014/04/30 | 1,141 | 1,143 | 1,088 | 1,104 | 537,900 |
| 2014/04/28 | 1,186 | 1,188 | 1,138 | 1,142 | 602,300 |
| 2014/04/25 | 1,213 | 1,254 | 1,198 | 1,206 | 599,000 |
| 2014/04/24 | 1,214 | 1,225 | 1,199 | 1,201 | 241,800 |
| 2014/04/23 | 1,206 | 1,215 | 1,198 | 1,213 | 387,000 |
| 2014/04/22 | 1,245 | 1,260 | 1,200 | 1,204 | 541,800 |
| 2014/04/21 | 1,276 | 1,295 | 1,243 | 1,245 | 315,900 |
| 2014/04/18 | 1,280 | 1,283 | 1,262 | 1,280 | 237,800 |
| 2014/04/17 | 1,285 | 1,314 | 1,252 | 1,266 | 447,300 |
| 2014/04/16 | 1,229 | 1,268 | 1,229 | 1,268 | 409,200 |
| 2014/04/15 | 1,241 | 1,258 | 1,225 | 1,228 | 260,000 |
| 2014/04/14 | 1,225 | 1,274 | 1,220 | 1,222 | 349,900 |
| 2014/04/11 | 1,253 | 1,260 | 1,238 | 1,244 | 629,500 |
| 2014/04/10 | 1,314 | 1,365 | 1,290 | 1,300 | 540,800 |
| 2014/04/09 | 1,302 | 1,333 | 1,300 | 1,300 | 289,500 |
| 2014/04/08 | 1,300 | 1,360 | 1,297 | 1,324 | 395,600 |
| 2014/04/07 | 1,369 | 1,369 | 1,333 | 1,336 | 424,100 |
| 2014/04/04 | 1,402 | 1,404 | 1,382 | 1,386 | 271,200 |
| 2014/04/03 | 1,422 | 1,436 | 1,402 | 1,402 | 395,300 |
| 2014/04/02 | 1,400 | 1,436 | 1,400 | 1,416 | 614,400 |
| 2014/04/01 | 1,390 | 1,443 | 1,387 | 1,399 | 511,600 |
| 2014/03/31 | 1,443 | 1,449 | 1,390 | 1,398 | 534,800 |
| 2014/03/28 | 1,321 | 1,438 | 1,321 | 1,438 | 789,700 |
| 2014/03/27 | 1,280 | 1,378 | 1,260 | 1,373 | 921,000 |
| 2014/03/26 | 1,302 | 1,329 | 1,273 | 1,300 | 991,800 |
| 2014/03/25 | 1,440 | 1,458 | 1,257 | 1,269 | 1,826,900 |
| 2014/03/24 | 1,461 | 1,482 | 1,440 | 1,470 | 516,500 |
| 2014/03/20 | 1,558 | 1,565 | 1,459 | 1,461 | 848,300 |
| 2014/03/19 | 1,597 | 1,608 | 1,556 | 1,576 | 511,600 |
| 2014/03/18 | 1,600 | 1,620 | 1,572 | 1,589 | 436,500 |
| 2014/03/17 | 1,599 | 1,618 | 1,562 | 1,565 | 449,600 |
| 2014/03/14 | 1,646 | 1,665 | 1,595 | 1,611 | 831,200 |
| 2014/03/13 | 1,689 | 1,714 | 1,650 | 1,660 | 423,900 |
| 2014/03/12 | 1,698 | 1,726 | 1,690 | 1,691 | 408,600 |
| 2014/03/11 | 1,730 | 1,738 | 1,700 | 1,711 | 695,100 |
| 2014/03/10 | 1,762 | 1,788 | 1,756 | 1,759 | 405,400 |
| 2014/03/07 | 1,750 | 1,803 | 1,749 | 1,785 | 924,200 |
| 2014/03/06 | 1,695 | 1,727 | 1,691 | 1,711 | 287,700 |
| 2014/03/05 | 1,700 | 1,730 | 1,692 | 1,711 | 436,200 |
| 2014/03/04 | 1,680 | 1,694 | 1,670 | 1,685 | 437,100 |
| 2014/03/03 | 1,700 | 1,715 | 1,638 | 1,665 | 571,400 |
| 2014/02/28 | 1,730 | 1,750 | 1,711 | 1,727 | 372,900 |
| 2014/02/27 | 1,780 | 1,788 | 1,731 | 1,737 | 420,400 |
| 2014/02/26 | 1,771 | 1,799 | 1,741 | 1,782 | 458,500 |
| 2014/02/25 | 1,786 | 1,794 | 1,768 | 1,772 | 475,400 |
| 2014/02/24 | 1,765 | 1,795 | 1,753 | 1,785 | 376,500 |
| 2014/02/21 | 1,745 | 1,775 | 1,739 | 1,759 | 398,700 |
| 2014/02/20 | 1,780 | 1,790 | 1,711 | 1,725 | 820,200 |
| 2014/02/19 | 1,788 | 1,838 | 1,783 | 1,793 | 538,600 |
| 2014/02/18 | 1,786 | 1,827 | 1,758 | 1,815 | 512,900 |
| 2014/02/17 | 1,804 | 1,828 | 1,730 | 1,800 | 500,900 |
| 2014/02/14 | 1,820 | 1,863 | 1,760 | 1,779 | 818,700 |
| 2014/02/13 | 1,908 | 1,908 | 1,800 | 1,815 | 817,900 |
| 2014/02/12 | 1,940 | 1,944 | 1,878 | 1,904 | 700,900 |
| 2014/02/10 | 1,829 | 1,942 | 1,820 | 1,868 | 1,093,400 |
| 2014/02/07 | 1,830 | 1,845 | 1,757 | 1,800 | 740,200 |
| 2014/02/06 | 1,717 | 1,832 | 1,706 | 1,792 | 1,105,000 |
| 2014/02/05 | 1,840 | 1,840 | 1,634 | 1,745 | 1,606,300 |
| 2014/02/04 | 1,668 | 1,820 | 1,630 | 1,728 | 1,987,000 |
| 2014/02/03 | 2,050 | 2,058 | 1,906 | 1,908 | 1,811,100 |
| 2014/01/31 | 2,112 | 2,190 | 2,055 | 2,097 | 1,823,100 |
| 2014/01/30 | 2,274 | 2,320 | 2,051 | 2,070 | 5,387,900 |
| 2014/01/29 | 2,080 | 2,133 | 2,077 | 2,110 | 440,300 |
| 2014/01/28 | 2,089 | 2,122 | 2,050 | 2,052 | 616,200 |
| 2014/01/27 | 2,070 | 2,095 | 2,050 | 2,056 | 844,500 |
| 2014/01/24 | 2,148 | 2,209 | 2,144 | 2,170 | 738,600 |
| 2014/01/23 | 2,220 | 2,222 | 2,165 | 2,172 | 536,500 |
| 2014/01/22 | 2,172 | 2,214 | 2,167 | 2,202 | 593,600 |
| 2014/01/21 | 2,215 | 2,216 | 2,175 | 2,178 | 452,200 |
| 2014/01/20 | 2,181 | 2,208 | 2,175 | 2,206 | 398,100 |
| 2014/01/17 | 2,171 | 2,223 | 2,171 | 2,195 | 498,600 |
| 2014/01/16 | 2,235 | 2,237 | 2,168 | 2,183 | 681,200 |
| 2014/01/15 | 2,191 | 2,240 | 2,174 | 2,204 | 856,300 |
| 2014/01/14 | 2,169 | 2,208 | 2,154 | 2,163 | 697,100 |
| 2014/01/10 | 2,188 | 2,245 | 2,163 | 2,205 | 2,391,500 |
| 2014/01/09 | 2,138 | 2,149 | 2,112 | 2,145 | 749,200 |
| 2014/01/08 | 2,106 | 2,127 | 2,095 | 2,105 | 451,600 |
| 2014/01/07 | 2,140 | 2,159 | 2,097 | 2,100 | 630,400 |
| 2014/01/06 | 2,175 | 2,177 | 2,127 | 2,141 | 589,200 |