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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,207 | 1,216 | 1,196 | 1,212 | 186,600 |
| 2015/12/29 | 1,190 | 1,213 | 1,170 | 1,207 | 189,500 |
| 2015/12/28 | 1,156 | 1,204 | 1,153 | 1,193 | 306,700 |
| 2015/12/25 | 1,178 | 1,190 | 1,132 | 1,133 | 691,100 |
| 2015/12/24 | 1,217 | 1,217 | 1,167 | 1,183 | 479,800 |
| 2015/12/22 | 1,210 | 1,226 | 1,201 | 1,201 | 251,500 |
| 2015/12/21 | 1,203 | 1,215 | 1,190 | 1,208 | 331,100 |
| 2015/12/18 | 1,250 | 1,263 | 1,215 | 1,215 | 349,200 |
| 2015/12/17 | 1,260 | 1,263 | 1,234 | 1,249 | 191,100 |
| 2015/12/16 | 1,261 | 1,265 | 1,236 | 1,248 | 200,500 |
| 2015/12/15 | 1,258 | 1,269 | 1,226 | 1,234 | 169,600 |
| 2015/12/14 | 1,259 | 1,269 | 1,250 | 1,260 | 174,900 |
| 2015/12/11 | 1,260 | 1,285 | 1,260 | 1,285 | 140,100 |
| 2015/12/10 | 1,262 | 1,298 | 1,257 | 1,262 | 257,400 |
| 2015/12/09 | 1,276 | 1,294 | 1,275 | 1,278 | 132,000 |
| 2015/12/08 | 1,342 | 1,343 | 1,282 | 1,294 | 398,500 |
| 2015/12/07 | 1,341 | 1,350 | 1,335 | 1,347 | 169,600 |
| 2015/12/04 | 1,333 | 1,349 | 1,320 | 1,330 | 160,700 |
| 2015/12/03 | 1,349 | 1,354 | 1,339 | 1,351 | 278,000 |
| 2015/12/02 | 1,328 | 1,354 | 1,320 | 1,350 | 406,800 |
| 2015/12/01 | 1,313 | 1,336 | 1,311 | 1,328 | 303,800 |
| 2015/11/30 | 1,312 | 1,318 | 1,298 | 1,314 | 184,000 |
| 2015/11/27 | 1,330 | 1,334 | 1,313 | 1,315 | 230,700 |
| 2015/11/26 | 1,300 | 1,333 | 1,300 | 1,332 | 491,100 |
| 2015/11/25 | 1,313 | 1,319 | 1,271 | 1,280 | 389,200 |
| 2015/11/24 | 1,266 | 1,321 | 1,265 | 1,313 | 647,900 |
| 2015/11/20 | 1,265 | 1,283 | 1,250 | 1,279 | 488,000 |
| 2015/11/19 | 1,230 | 1,266 | 1,223 | 1,248 | 446,400 |
| 2015/11/18 | 1,185 | 1,255 | 1,185 | 1,225 | 595,000 |
| 2015/11/17 | 1,199 | 1,199 | 1,175 | 1,181 | 229,300 |
| 2015/11/16 | 1,200 | 1,207 | 1,188 | 1,188 | 220,400 |
| 2015/11/13 | 1,213 | 1,214 | 1,199 | 1,210 | 164,600 |
| 2015/11/12 | 1,235 | 1,241 | 1,215 | 1,219 | 193,500 |
| 2015/11/11 | 1,210 | 1,254 | 1,206 | 1,248 | 289,200 |
| 2015/11/10 | 1,210 | 1,224 | 1,202 | 1,219 | 234,600 |
| 2015/11/09 | 1,230 | 1,235 | 1,206 | 1,226 | 207,500 |
| 2015/11/06 | 1,196 | 1,233 | 1,196 | 1,222 | 188,400 |
| 2015/11/05 | 1,198 | 1,229 | 1,196 | 1,198 | 238,700 |
| 2015/11/04 | 1,206 | 1,228 | 1,180 | 1,208 | 178,100 |
| 2015/11/02 | 1,226 | 1,226 | 1,201 | 1,202 | 113,700 |
| 2015/10/30 | 1,240 | 1,255 | 1,210 | 1,226 | 273,500 |
| 2015/10/29 | 1,235 | 1,249 | 1,230 | 1,247 | 148,100 |
| 2015/10/28 | 1,266 | 1,267 | 1,241 | 1,246 | 89,700 |
| 2015/10/27 | 1,266 | 1,266 | 1,238 | 1,239 | 90,000 |
| 2015/10/26 | 1,250 | 1,272 | 1,249 | 1,261 | 128,700 |
| 2015/10/23 | 1,248 | 1,256 | 1,241 | 1,248 | 173,500 |
| 2015/10/22 | 1,235 | 1,245 | 1,232 | 1,239 | 86,800 |
| 2015/10/21 | 1,262 | 1,265 | 1,232 | 1,244 | 301,800 |
| 2015/10/20 | 1,320 | 1,339 | 1,254 | 1,265 | 775,000 |
| 2015/10/19 | 1,271 | 1,271 | 1,251 | 1,255 | 89,700 |
| 2015/10/16 | 1,264 | 1,272 | 1,252 | 1,263 | 104,300 |
| 2015/10/15 | 1,230 | 1,266 | 1,230 | 1,259 | 140,600 |
| 2015/10/14 | 1,275 | 1,282 | 1,222 | 1,243 | 390,300 |
| 2015/10/13 | 1,222 | 1,380 | 1,222 | 1,300 | 934,900 |
| 2015/10/09 | 1,185 | 1,230 | 1,179 | 1,230 | 321,800 |
| 2015/10/08 | 1,192 | 1,208 | 1,174 | 1,177 | 176,000 |
| 2015/10/07 | 1,184 | 1,195 | 1,159 | 1,189 | 134,700 |
| 2015/10/06 | 1,210 | 1,243 | 1,167 | 1,167 | 271,200 |
| 2015/10/05 | 1,126 | 1,188 | 1,126 | 1,180 | 199,600 |
| 2015/10/02 | 1,111 | 1,122 | 1,096 | 1,115 | 118,400 |
| 2015/10/01 | 1,110 | 1,131 | 1,102 | 1,117 | 143,000 |
| 2015/09/30 | 1,093 | 1,117 | 1,086 | 1,117 | 153,700 |
| 2015/09/29 | 1,118 | 1,125 | 1,085 | 1,089 | 165,300 |
| 2015/09/28 | 1,120 | 1,140 | 1,113 | 1,134 | 88,100 |
| 2015/09/25 | 1,138 | 1,138 | 1,102 | 1,125 | 108,800 |
| 2015/09/24 | 1,111 | 1,135 | 1,105 | 1,122 | 107,900 |
| 2015/09/18 | 1,133 | 1,143 | 1,124 | 1,125 | 126,000 |
| 2015/09/17 | 1,150 | 1,156 | 1,131 | 1,144 | 71,800 |
| 2015/09/16 | 1,175 | 1,175 | 1,140 | 1,145 | 105,000 |
| 2015/09/15 | 1,152 | 1,179 | 1,151 | 1,163 | 172,200 |
| 2015/09/14 | 1,183 | 1,187 | 1,146 | 1,152 | 106,900 |
| 2015/09/11 | 1,146 | 1,185 | 1,146 | 1,177 | 137,500 |
| 2015/09/10 | 1,120 | 1,163 | 1,115 | 1,155 | 150,000 |
| 2015/09/09 | 1,120 | 1,153 | 1,099 | 1,150 | 236,500 |
| 2015/09/08 | 1,094 | 1,115 | 1,061 | 1,066 | 151,200 |
| 2015/09/07 | 1,062 | 1,100 | 1,058 | 1,090 | 148,400 |
| 2015/09/04 | 1,141 | 1,149 | 1,085 | 1,092 | 227,200 |
| 2015/09/03 | 1,160 | 1,176 | 1,132 | 1,139 | 134,200 |
| 2015/09/02 | 1,121 | 1,164 | 1,112 | 1,139 | 224,200 |
| 2015/09/01 | 1,226 | 1,234 | 1,144 | 1,153 | 280,900 |
| 2015/08/31 | 1,190 | 1,222 | 1,177 | 1,220 | 219,300 |
| 2015/08/28 | 1,169 | 1,199 | 1,165 | 1,196 | 172,500 |
| 2015/08/27 | 1,150 | 1,179 | 1,140 | 1,148 | 241,700 |
| 2015/08/26 | 1,083 | 1,137 | 1,083 | 1,137 | 254,000 |
| 2015/08/25 | 992 | 1,149 | 990 | 1,082 | 605,900 |
| 2015/08/24 | 1,155 | 1,184 | 1,101 | 1,102 | 540,000 |
| 2015/08/21 | 1,200 | 1,220 | 1,192 | 1,208 | 389,500 |
| 2015/08/20 | 1,270 | 1,270 | 1,241 | 1,242 | 250,800 |
| 2015/08/19 | 1,285 | 1,291 | 1,273 | 1,276 | 136,800 |
| 2015/08/18 | 1,283 | 1,294 | 1,280 | 1,292 | 214,300 |
| 2015/08/17 | 1,295 | 1,297 | 1,283 | 1,284 | 154,300 |
| 2015/08/14 | 1,301 | 1,304 | 1,295 | 1,297 | 150,800 |
| 2015/08/13 | 1,305 | 1,310 | 1,300 | 1,301 | 116,700 |
| 2015/08/12 | 1,312 | 1,315 | 1,301 | 1,305 | 223,900 |
| 2015/08/11 | 1,318 | 1,327 | 1,313 | 1,320 | 161,400 |
| 2015/08/10 | 1,315 | 1,327 | 1,311 | 1,317 | 152,000 |
| 2015/08/07 | 1,310 | 1,313 | 1,300 | 1,306 | 265,300 |
| 2015/08/06 | 1,315 | 1,323 | 1,309 | 1,309 | 151,300 |
| 2015/08/05 | 1,305 | 1,316 | 1,303 | 1,312 | 249,600 |
| 2015/08/04 | 1,325 | 1,325 | 1,305 | 1,306 | 193,800 |
| 2015/08/03 | 1,354 | 1,354 | 1,317 | 1,323 | 217,400 |
| 2015/07/31 | 1,338 | 1,353 | 1,322 | 1,347 | 278,100 |
| 2015/07/30 | 1,360 | 1,363 | 1,307 | 1,315 | 448,200 |
| 2015/07/29 | 1,355 | 1,356 | 1,325 | 1,335 | 227,000 |
| 2015/07/28 | 1,336 | 1,356 | 1,321 | 1,345 | 257,800 |
| 2015/07/27 | 1,394 | 1,394 | 1,336 | 1,347 | 464,500 |
| 2015/07/24 | 1,425 | 1,426 | 1,409 | 1,418 | 159,900 |
| 2015/07/23 | 1,417 | 1,429 | 1,408 | 1,425 | 219,500 |
| 2015/07/22 | 1,405 | 1,424 | 1,396 | 1,417 | 171,900 |
| 2015/07/21 | 1,413 | 1,434 | 1,411 | 1,420 | 209,300 |
| 2015/07/17 | 1,401 | 1,420 | 1,401 | 1,413 | 177,300 |
| 2015/07/16 | 1,391 | 1,419 | 1,391 | 1,418 | 276,600 |
| 2015/07/15 | 1,390 | 1,417 | 1,381 | 1,411 | 594,300 |
| 2015/07/14 | 1,336 | 1,382 | 1,331 | 1,380 | 348,100 |
| 2015/07/13 | 1,293 | 1,330 | 1,293 | 1,315 | 167,100 |
| 2015/07/10 | 1,306 | 1,314 | 1,282 | 1,296 | 289,300 |
| 2015/07/09 | 1,314 | 1,321 | 1,211 | 1,320 | 703,500 |
| 2015/07/08 | 1,365 | 1,367 | 1,328 | 1,333 | 439,700 |
| 2015/07/07 | 1,365 | 1,387 | 1,362 | 1,368 | 152,900 |
| 2015/07/06 | 1,370 | 1,395 | 1,352 | 1,369 | 253,900 |
| 2015/07/03 | 1,380 | 1,385 | 1,369 | 1,385 | 152,200 |
| 2015/07/02 | 1,395 | 1,408 | 1,380 | 1,390 | 262,500 |
| 2015/07/01 | 1,360 | 1,391 | 1,360 | 1,390 | 157,200 |
| 2015/06/30 | 1,337 | 1,362 | 1,337 | 1,358 | 226,300 |
| 2015/06/29 | 1,350 | 1,363 | 1,340 | 1,341 | 466,500 |
| 2015/06/26 | 1,395 | 1,398 | 1,382 | 1,390 | 169,300 |
| 2015/06/25 | 1,403 | 1,415 | 1,394 | 1,397 | 199,200 |
| 2015/06/24 | 1,394 | 1,435 | 1,392 | 1,425 | 307,800 |
| 2015/06/23 | 1,409 | 1,415 | 1,390 | 1,391 | 205,000 |
| 2015/06/22 | 1,383 | 1,407 | 1,383 | 1,393 | 148,700 |
| 2015/06/19 | 1,394 | 1,412 | 1,388 | 1,390 | 268,300 |
| 2015/06/18 | 1,415 | 1,415 | 1,385 | 1,389 | 193,300 |
| 2015/06/17 | 1,405 | 1,419 | 1,386 | 1,401 | 203,900 |
| 2015/06/16 | 1,450 | 1,458 | 1,380 | 1,414 | 387,000 |
| 2015/06/15 | 1,433 | 1,468 | 1,424 | 1,461 | 461,300 |
| 2015/06/12 | 1,410 | 1,449 | 1,395 | 1,438 | 739,700 |
| 2015/06/11 | 1,405 | 1,420 | 1,378 | 1,402 | 546,900 |
| 2015/06/10 | 1,389 | 1,422 | 1,370 | 1,404 | 1,079,600 |
| 2015/06/09 | 1,356 | 1,357 | 1,342 | 1,343 | 214,900 |
| 2015/06/08 | 1,360 | 1,367 | 1,356 | 1,356 | 129,000 |
| 2015/06/05 | 1,365 | 1,368 | 1,354 | 1,357 | 155,000 |
| 2015/06/04 | 1,370 | 1,375 | 1,363 | 1,365 | 150,700 |
| 2015/06/03 | 1,365 | 1,378 | 1,361 | 1,371 | 143,600 |
| 2015/06/02 | 1,400 | 1,405 | 1,368 | 1,373 | 288,100 |
| 2015/06/01 | 1,373 | 1,378 | 1,368 | 1,374 | 110,100 |
| 2015/05/29 | 1,361 | 1,385 | 1,360 | 1,380 | 231,600 |
| 2015/05/28 | 1,370 | 1,378 | 1,360 | 1,360 | 149,200 |
| 2015/05/27 | 1,366 | 1,385 | 1,363 | 1,371 | 196,600 |
| 2015/05/26 | 1,380 | 1,385 | 1,366 | 1,374 | 146,200 |
| 2015/05/25 | 1,400 | 1,403 | 1,378 | 1,379 | 305,900 |
| 2015/05/22 | 1,376 | 1,398 | 1,376 | 1,392 | 178,900 |
| 2015/05/21 | 1,386 | 1,395 | 1,369 | 1,381 | 305,400 |
| 2015/05/20 | 1,408 | 1,408 | 1,380 | 1,381 | 362,800 |
| 2015/05/19 | 1,359 | 1,415 | 1,348 | 1,396 | 739,200 |
| 2015/05/18 | 1,357 | 1,359 | 1,346 | 1,354 | 129,900 |
| 2015/05/15 | 1,353 | 1,357 | 1,345 | 1,356 | 115,100 |
| 2015/05/14 | 1,355 | 1,365 | 1,353 | 1,353 | 121,200 |
| 2015/05/13 | 1,366 | 1,368 | 1,356 | 1,362 | 157,700 |
| 2015/05/12 | 1,363 | 1,373 | 1,345 | 1,364 | 244,100 |
| 2015/05/11 | 1,356 | 1,360 | 1,339 | 1,340 | 279,200 |
| 2015/05/08 | 1,334 | 1,354 | 1,334 | 1,354 | 172,700 |
| 2015/05/07 | 1,346 | 1,350 | 1,330 | 1,330 | 238,300 |
| 2015/05/01 | 1,347 | 1,354 | 1,331 | 1,341 | 309,000 |
| 2015/04/30 | 1,356 | 1,369 | 1,349 | 1,349 | 269,600 |
| 2015/04/28 | 1,367 | 1,369 | 1,358 | 1,360 | 200,200 |
| 2015/04/27 | 1,369 | 1,372 | 1,364 | 1,367 | 147,600 |
| 2015/04/24 | 1,376 | 1,385 | 1,365 | 1,373 | 205,800 |
| 2015/04/23 | 1,377 | 1,395 | 1,373 | 1,376 | 205,500 |
| 2015/04/22 | 1,386 | 1,400 | 1,371 | 1,373 | 243,400 |
| 2015/04/21 | 1,381 | 1,392 | 1,373 | 1,380 | 168,700 |
| 2015/04/20 | 1,391 | 1,415 | 1,380 | 1,381 | 191,800 |
| 2015/04/17 | 1,412 | 1,434 | 1,388 | 1,395 | 388,100 |
| 2015/04/16 | 1,398 | 1,418 | 1,394 | 1,413 | 228,500 |
| 2015/04/15 | 1,427 | 1,437 | 1,378 | 1,394 | 505,300 |
| 2015/04/14 | 1,446 | 1,470 | 1,423 | 1,434 | 389,100 |
| 2015/04/13 | 1,430 | 1,448 | 1,414 | 1,446 | 275,800 |
| 2015/04/10 | 1,447 | 1,458 | 1,410 | 1,427 | 336,000 |
| 2015/04/09 | 1,398 | 1,447 | 1,398 | 1,446 | 868,700 |
| 2015/04/08 | 1,380 | 1,390 | 1,375 | 1,387 | 257,000 |
| 2015/04/07 | 1,378 | 1,380 | 1,370 | 1,376 | 122,900 |
| 2015/04/06 | 1,358 | 1,378 | 1,354 | 1,378 | 146,000 |
| 2015/04/03 | 1,360 | 1,366 | 1,352 | 1,357 | 183,400 |
| 2015/04/02 | 1,375 | 1,376 | 1,360 | 1,361 | 135,900 |
| 2015/04/01 | 1,370 | 1,378 | 1,358 | 1,375 | 172,400 |
| 2015/03/31 | 1,360 | 1,374 | 1,358 | 1,373 | 152,800 |
| 2015/03/30 | 1,343 | 1,360 | 1,342 | 1,360 | 109,400 |
| 2015/03/27 | 1,353 | 1,367 | 1,338 | 1,343 | 181,400 |
| 2015/03/26 | 1,360 | 1,365 | 1,350 | 1,350 | 207,400 |
| 2015/03/25 | 1,375 | 1,378 | 1,364 | 1,372 | 134,400 |
| 2015/03/24 | 1,370 | 1,383 | 1,370 | 1,373 | 144,500 |
| 2015/03/23 | 1,395 | 1,397 | 1,371 | 1,372 | 211,800 |
| 2015/03/20 | 1,346 | 1,387 | 1,343 | 1,387 | 334,300 |
| 2015/03/19 | 1,351 | 1,359 | 1,342 | 1,346 | 144,600 |
| 2015/03/18 | 1,355 | 1,359 | 1,346 | 1,351 | 144,800 |
| 2015/03/17 | 1,345 | 1,367 | 1,345 | 1,350 | 292,600 |
| 2015/03/16 | 1,360 | 1,378 | 1,345 | 1,346 | 333,500 |
| 2015/03/13 | 1,370 | 1,374 | 1,360 | 1,363 | 134,000 |
| 2015/03/12 | 1,370 | 1,375 | 1,360 | 1,362 | 185,300 |
| 2015/03/11 | 1,354 | 1,380 | 1,350 | 1,377 | 137,200 |
| 2015/03/10 | 1,376 | 1,382 | 1,360 | 1,360 | 187,500 |
| 2015/03/09 | 1,383 | 1,389 | 1,375 | 1,376 | 196,300 |
| 2015/03/06 | 1,388 | 1,400 | 1,383 | 1,394 | 205,000 |
| 2015/03/05 | 1,376 | 1,394 | 1,365 | 1,390 | 267,000 |
| 2015/03/04 | 1,381 | 1,397 | 1,366 | 1,379 | 214,600 |
| 2015/03/03 | 1,420 | 1,422 | 1,377 | 1,386 | 238,900 |
| 2015/03/02 | 1,425 | 1,437 | 1,411 | 1,413 | 249,300 |
| 2015/02/27 | 1,397 | 1,415 | 1,393 | 1,415 | 276,800 |
| 2015/02/26 | 1,412 | 1,415 | 1,385 | 1,391 | 234,200 |
| 2015/02/25 | 1,410 | 1,414 | 1,395 | 1,412 | 233,700 |
| 2015/02/24 | 1,380 | 1,410 | 1,376 | 1,407 | 345,200 |
| 2015/02/23 | 1,380 | 1,382 | 1,375 | 1,378 | 166,900 |
| 2015/02/20 | 1,372 | 1,378 | 1,370 | 1,375 | 137,800 |
| 2015/02/19 | 1,380 | 1,381 | 1,374 | 1,376 | 133,400 |
| 2015/02/18 | 1,374 | 1,384 | 1,374 | 1,380 | 143,800 |
| 2015/02/17 | 1,368 | 1,390 | 1,366 | 1,383 | 235,100 |
| 2015/02/16 | 1,363 | 1,369 | 1,355 | 1,368 | 188,600 |
| 2015/02/13 | 1,368 | 1,375 | 1,356 | 1,363 | 195,600 |
| 2015/02/12 | 1,392 | 1,392 | 1,370 | 1,376 | 154,900 |
| 2015/02/10 | 1,376 | 1,382 | 1,351 | 1,364 | 151,500 |
| 2015/02/09 | 1,340 | 1,372 | 1,335 | 1,372 | 246,700 |
| 2015/02/06 | 1,328 | 1,334 | 1,322 | 1,334 | 207,300 |
| 2015/02/05 | 1,320 | 1,325 | 1,314 | 1,322 | 182,200 |
| 2015/02/04 | 1,333 | 1,336 | 1,321 | 1,321 | 241,200 |
| 2015/02/03 | 1,348 | 1,348 | 1,329 | 1,330 | 202,500 |
| 2015/02/02 | 1,351 | 1,352 | 1,333 | 1,335 | 218,700 |
| 2015/01/30 | 1,357 | 1,368 | 1,348 | 1,352 | 287,300 |
| 2015/01/29 | 1,378 | 1,378 | 1,354 | 1,355 | 237,000 |
| 2015/01/28 | 1,369 | 1,384 | 1,366 | 1,384 | 185,800 |
| 2015/01/27 | 1,377 | 1,380 | 1,368 | 1,372 | 139,700 |
| 2015/01/26 | 1,367 | 1,374 | 1,356 | 1,370 | 158,000 |
| 2015/01/23 | 1,376 | 1,378 | 1,350 | 1,352 | 192,100 |
| 2015/01/22 | 1,415 | 1,420 | 1,357 | 1,360 | 446,100 |
| 2015/01/21 | 1,374 | 1,376 | 1,335 | 1,355 | 225,600 |
| 2015/01/20 | 1,380 | 1,382 | 1,364 | 1,373 | 156,100 |
| 2015/01/19 | 1,366 | 1,380 | 1,340 | 1,377 | 181,700 |
| 2015/01/16 | 1,357 | 1,360 | 1,327 | 1,346 | 291,900 |
| 2015/01/15 | 1,351 | 1,374 | 1,350 | 1,371 | 158,100 |
| 2015/01/14 | 1,382 | 1,391 | 1,350 | 1,353 | 333,300 |
| 2015/01/13 | 1,398 | 1,407 | 1,381 | 1,391 | 311,700 |
| 2015/01/09 | 1,434 | 1,447 | 1,393 | 1,403 | 320,300 |
| 2015/01/08 | 1,405 | 1,445 | 1,405 | 1,443 | 296,700 |
| 2015/01/07 | 1,428 | 1,442 | 1,399 | 1,404 | 323,300 |
| 2015/01/06 | 1,433 | 1,470 | 1,425 | 1,429 | 413,600 |
| 2015/01/05 | 1,468 | 1,477 | 1,440 | 1,450 | 495,600 |