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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,525 | 1,580 | 1,525 | 1,570 | 580,400 |
| 2016/12/29 | 1,521 | 1,543 | 1,512 | 1,530 | 616,400 |
| 2016/12/28 | 1,495 | 1,548 | 1,491 | 1,547 | 1,688,600 |
| 2016/12/27 | 1,430 | 1,445 | 1,424 | 1,435 | 351,700 |
| 2016/12/26 | 1,421 | 1,437 | 1,420 | 1,425 | 334,100 |
| 2016/12/22 | 1,425 | 1,433 | 1,416 | 1,422 | 274,300 |
| 2016/12/21 | 1,470 | 1,474 | 1,435 | 1,440 | 385,300 |
| 2016/12/20 | 1,461 | 1,473 | 1,457 | 1,461 | 299,000 |
| 2016/12/19 | 1,510 | 1,515 | 1,457 | 1,460 | 684,500 |
| 2016/12/16 | 1,490 | 1,524 | 1,455 | 1,523 | 1,721,800 |
| 2016/12/15 | 1,433 | 1,437 | 1,423 | 1,430 | 198,500 |
| 2016/12/14 | 1,445 | 1,447 | 1,426 | 1,428 | 244,400 |
| 2016/12/13 | 1,428 | 1,442 | 1,421 | 1,442 | 375,300 |
| 2016/12/12 | 1,405 | 1,433 | 1,401 | 1,425 | 333,100 |
| 2016/12/09 | 1,372 | 1,401 | 1,372 | 1,400 | 367,200 |
| 2016/12/08 | 1,405 | 1,407 | 1,372 | 1,387 | 558,700 |
| 2016/12/07 | 1,416 | 1,419 | 1,400 | 1,410 | 361,600 |
| 2016/12/06 | 1,415 | 1,426 | 1,410 | 1,417 | 287,200 |
| 2016/12/05 | 1,423 | 1,432 | 1,407 | 1,412 | 267,700 |
| 2016/12/02 | 1,435 | 1,444 | 1,411 | 1,422 | 650,800 |
| 2016/12/01 | 1,461 | 1,466 | 1,447 | 1,452 | 412,600 |
| 2016/11/30 | 1,461 | 1,476 | 1,460 | 1,461 | 223,100 |
| 2016/11/29 | 1,471 | 1,479 | 1,462 | 1,464 | 248,400 |
| 2016/11/28 | 1,465 | 1,486 | 1,458 | 1,485 | 346,900 |
| 2016/11/25 | 1,465 | 1,470 | 1,439 | 1,451 | 385,400 |
| 2016/11/24 | 1,481 | 1,482 | 1,453 | 1,464 | 311,300 |
| 2016/11/22 | 1,459 | 1,470 | 1,453 | 1,468 | 193,400 |
| 2016/11/21 | 1,465 | 1,474 | 1,455 | 1,464 | 174,900 |
| 2016/11/18 | 1,495 | 1,499 | 1,456 | 1,463 | 396,500 |
| 2016/11/17 | 1,458 | 1,491 | 1,457 | 1,484 | 368,200 |
| 2016/11/16 | 1,455 | 1,479 | 1,446 | 1,479 | 248,800 |
| 2016/11/15 | 1,462 | 1,462 | 1,422 | 1,445 | 452,900 |
| 2016/11/14 | 1,478 | 1,480 | 1,446 | 1,461 | 336,400 |
| 2016/11/11 | 1,480 | 1,492 | 1,451 | 1,481 | 413,600 |
| 2016/11/10 | 1,449 | 1,497 | 1,425 | 1,493 | 670,600 |
| 2016/11/09 | 1,450 | 1,456 | 1,341 | 1,363 | 690,000 |
| 2016/11/08 | 1,465 | 1,472 | 1,438 | 1,442 | 277,500 |
| 2016/11/07 | 1,444 | 1,461 | 1,436 | 1,458 | 328,000 |
| 2016/11/04 | 1,429 | 1,445 | 1,407 | 1,445 | 482,000 |
| 2016/11/02 | 1,472 | 1,473 | 1,443 | 1,452 | 589,600 |
| 2016/11/01 | 1,518 | 1,518 | 1,491 | 1,493 | 422,000 |
| 2016/10/31 | 1,530 | 1,537 | 1,518 | 1,519 | 288,100 |
| 2016/10/28 | 1,533 | 1,537 | 1,519 | 1,530 | 368,100 |
| 2016/10/27 | 1,520 | 1,529 | 1,516 | 1,523 | 278,800 |
| 2016/10/26 | 1,511 | 1,532 | 1,511 | 1,522 | 302,000 |
| 2016/10/25 | 1,540 | 1,542 | 1,510 | 1,516 | 468,300 |
| 2016/10/24 | 1,526 | 1,538 | 1,512 | 1,535 | 497,200 |
| 2016/10/21 | 1,591 | 1,593 | 1,524 | 1,524 | 2,151,200 |
| 2016/10/20 | 1,492 | 1,500 | 1,486 | 1,499 | 453,000 |
| 2016/10/19 | 1,502 | 1,510 | 1,489 | 1,496 | 367,200 |
| 2016/10/18 | 1,475 | 1,498 | 1,472 | 1,487 | 449,200 |
| 2016/10/17 | 1,464 | 1,487 | 1,459 | 1,481 | 582,000 |
| 2016/10/14 | 1,457 | 1,476 | 1,450 | 1,475 | 653,400 |
| 2016/10/13 | 1,490 | 1,506 | 1,453 | 1,466 | 1,375,200 |
| 2016/10/12 | 1,525 | 1,536 | 1,505 | 1,510 | 665,800 |
| 2016/10/11 | 1,525 | 1,547 | 1,523 | 1,539 | 912,300 |
| 2016/10/07 | 1,631 | 1,637 | 1,537 | 1,549 | 2,583,200 |
| 2016/10/06 | 1,669 | 1,690 | 1,648 | 1,689 | 828,700 |
| 2016/10/05 | 1,671 | 1,691 | 1,633 | 1,669 | 1,699,800 |
| 2016/10/04 | 1,759 | 1,847 | 1,691 | 1,711 | 11,228,500 |
| 2016/10/03 | 1,670 | 1,693 | 1,653 | 1,679 | 595,900 |
| 2016/09/30 | 1,693 | 1,740 | 1,680 | 1,692 | 587,800 |
| 2016/09/29 | 1,780 | 1,789 | 1,714 | 1,719 | 790,200 |
| 2016/09/28 | 1,725 | 1,775 | 1,715 | 1,775 | 736,900 |
| 2016/09/27 | 1,694 | 1,729 | 1,682 | 1,729 | 465,200 |
| 2016/09/26 | 1,700 | 1,733 | 1,696 | 1,718 | 462,100 |
| 2016/09/23 | 1,665 | 1,722 | 1,663 | 1,718 | 991,000 |
| 2016/09/21 | 1,655 | 1,667 | 1,622 | 1,657 | 469,700 |
| 2016/09/20 | 1,630 | 1,681 | 1,629 | 1,644 | 729,700 |
| 2016/09/16 | 1,599 | 1,630 | 1,593 | 1,629 | 1,450,600 |
| 2016/09/15 | 1,576 | 1,607 | 1,576 | 1,590 | 333,600 |
| 2016/09/14 | 1,568 | 1,616 | 1,567 | 1,578 | 488,800 |
| 2016/09/13 | 1,566 | 1,603 | 1,561 | 1,596 | 373,000 |
| 2016/09/12 | 1,560 | 1,579 | 1,551 | 1,555 | 365,100 |
| 2016/09/09 | 1,600 | 1,604 | 1,582 | 1,600 | 290,900 |
| 2016/09/08 | 1,599 | 1,607 | 1,574 | 1,596 | 429,200 |
| 2016/09/07 | 1,556 | 1,605 | 1,543 | 1,595 | 732,000 |
| 2016/09/06 | 1,536 | 1,576 | 1,529 | 1,570 | 523,400 |
| 2016/09/05 | 1,550 | 1,558 | 1,527 | 1,536 | 332,400 |
| 2016/09/02 | 1,525 | 1,545 | 1,510 | 1,545 | 454,300 |
| 2016/09/01 | 1,500 | 1,527 | 1,495 | 1,525 | 335,100 |
| 2016/08/31 | 1,523 | 1,523 | 1,484 | 1,495 | 353,300 |
| 2016/08/30 | 1,510 | 1,530 | 1,506 | 1,524 | 231,700 |
| 2016/08/29 | 1,528 | 1,530 | 1,504 | 1,509 | 261,200 |
| 2016/08/26 | 1,500 | 1,522 | 1,486 | 1,515 | 385,100 |
| 2016/08/25 | 1,495 | 1,495 | 1,475 | 1,479 | 157,400 |
| 2016/08/24 | 1,525 | 1,525 | 1,483 | 1,486 | 165,000 |
| 2016/08/23 | 1,467 | 1,509 | 1,464 | 1,490 | 251,000 |
| 2016/08/22 | 1,458 | 1,476 | 1,455 | 1,461 | 158,900 |
| 2016/08/19 | 1,434 | 1,457 | 1,415 | 1,457 | 233,800 |
| 2016/08/18 | 1,462 | 1,477 | 1,436 | 1,436 | 259,300 |
| 2016/08/17 | 1,483 | 1,492 | 1,468 | 1,482 | 200,400 |
| 2016/08/16 | 1,510 | 1,522 | 1,486 | 1,490 | 249,600 |
| 2016/08/15 | 1,511 | 1,518 | 1,499 | 1,503 | 135,500 |
| 2016/08/12 | 1,506 | 1,526 | 1,495 | 1,520 | 324,800 |
| 2016/08/10 | 1,488 | 1,516 | 1,483 | 1,505 | 183,800 |
| 2016/08/09 | 1,510 | 1,512 | 1,484 | 1,501 | 230,400 |
| 2016/08/08 | 1,490 | 1,512 | 1,477 | 1,505 | 351,800 |
| 2016/08/05 | 1,466 | 1,480 | 1,450 | 1,465 | 330,200 |
| 2016/08/04 | 1,501 | 1,502 | 1,465 | 1,471 | 394,000 |
| 2016/08/03 | 1,516 | 1,546 | 1,502 | 1,503 | 460,400 |
| 2016/08/02 | 1,530 | 1,556 | 1,510 | 1,544 | 597,600 |
| 2016/08/01 | 1,515 | 1,549 | 1,508 | 1,533 | 747,800 |
| 2016/07/29 | 1,498 | 1,509 | 1,466 | 1,504 | 669,500 |
| 2016/07/28 | 1,500 | 1,546 | 1,481 | 1,483 | 1,064,500 |
| 2016/07/27 | 1,440 | 1,474 | 1,437 | 1,449 | 485,000 |
| 2016/07/26 | 1,403 | 1,467 | 1,400 | 1,459 | 873,400 |
| 2016/07/25 | 1,405 | 1,428 | 1,384 | 1,403 | 404,400 |
| 2016/07/22 | 1,395 | 1,437 | 1,388 | 1,401 | 457,300 |
| 2016/07/21 | 1,379 | 1,420 | 1,362 | 1,413 | 524,700 |
| 2016/07/20 | 1,363 | 1,376 | 1,342 | 1,358 | 425,300 |
| 2016/07/19 | 1,331 | 1,361 | 1,290 | 1,361 | 674,900 |
| 2016/07/15 | 1,327 | 1,337 | 1,290 | 1,299 | 585,400 |
| 2016/07/14 | 1,342 | 1,354 | 1,329 | 1,340 | 376,900 |
| 2016/07/13 | 1,364 | 1,364 | 1,337 | 1,350 | 449,100 |
| 2016/07/12 | 1,395 | 1,400 | 1,335 | 1,351 | 619,000 |
| 2016/07/11 | 1,368 | 1,380 | 1,336 | 1,367 | 536,000 |
| 2016/07/08 | 1,405 | 1,415 | 1,338 | 1,351 | 344,700 |
| 2016/07/07 | 1,435 | 1,447 | 1,379 | 1,390 | 339,500 |
| 2016/07/06 | 1,443 | 1,453 | 1,407 | 1,448 | 481,800 |
| 2016/07/05 | 1,440 | 1,445 | 1,408 | 1,424 | 327,700 |
| 2016/07/04 | 1,466 | 1,485 | 1,445 | 1,448 | 422,600 |
| 2016/07/01 | 1,390 | 1,445 | 1,375 | 1,437 | 512,000 |
| 2016/06/30 | 1,348 | 1,394 | 1,337 | 1,356 | 394,900 |
| 2016/06/29 | 1,323 | 1,346 | 1,306 | 1,333 | 314,000 |
| 2016/06/28 | 1,233 | 1,310 | 1,232 | 1,293 | 295,600 |
| 2016/06/27 | 1,219 | 1,276 | 1,215 | 1,261 | 310,100 |
| 2016/06/24 | 1,345 | 1,352 | 1,140 | 1,202 | 678,200 |
| 2016/06/23 | 1,337 | 1,344 | 1,317 | 1,334 | 204,000 |
| 2016/06/22 | 1,355 | 1,358 | 1,307 | 1,316 | 279,200 |
| 2016/06/21 | 1,327 | 1,365 | 1,313 | 1,344 | 312,300 |
| 2016/06/20 | 1,328 | 1,347 | 1,307 | 1,327 | 327,900 |
| 2016/06/17 | 1,350 | 1,364 | 1,299 | 1,306 | 368,600 |
| 2016/06/16 | 1,422 | 1,437 | 1,318 | 1,326 | 526,400 |
| 2016/06/15 | 1,395 | 1,414 | 1,367 | 1,408 | 405,700 |
| 2016/06/14 | 1,472 | 1,488 | 1,377 | 1,395 | 776,000 |
| 2016/06/13 | 1,570 | 1,575 | 1,483 | 1,502 | 588,000 |
| 2016/06/10 | 1,524 | 1,579 | 1,515 | 1,556 | 1,259,200 |
| 2016/06/09 | 1,446 | 1,514 | 1,431 | 1,489 | 804,900 |
| 2016/06/08 | 1,413 | 1,450 | 1,408 | 1,450 | 413,600 |
| 2016/06/07 | 1,410 | 1,419 | 1,393 | 1,413 | 270,200 |
| 2016/06/06 | 1,398 | 1,399 | 1,379 | 1,387 | 305,100 |
| 2016/06/03 | 1,397 | 1,419 | 1,390 | 1,419 | 334,100 |
| 2016/06/02 | 1,400 | 1,419 | 1,376 | 1,392 | 355,800 |
| 2016/06/01 | 1,427 | 1,437 | 1,404 | 1,415 | 365,800 |
| 2016/05/31 | 1,431 | 1,453 | 1,418 | 1,449 | 284,700 |
| 2016/05/30 | 1,424 | 1,444 | 1,415 | 1,440 | 170,800 |
| 2016/05/27 | 1,426 | 1,446 | 1,418 | 1,424 | 229,900 |
| 2016/05/26 | 1,455 | 1,455 | 1,385 | 1,424 | 487,900 |
| 2016/05/25 | 1,460 | 1,466 | 1,438 | 1,440 | 423,700 |
| 2016/05/24 | 1,431 | 1,453 | 1,420 | 1,451 | 420,200 |
| 2016/05/23 | 1,416 | 1,441 | 1,409 | 1,435 | 460,500 |
| 2016/05/20 | 1,427 | 1,437 | 1,403 | 1,416 | 411,100 |
| 2016/05/19 | 1,400 | 1,420 | 1,390 | 1,417 | 441,200 |
| 2016/05/18 | 1,416 | 1,431 | 1,366 | 1,377 | 494,100 |
| 2016/05/17 | 1,390 | 1,418 | 1,386 | 1,416 | 321,800 |
| 2016/05/16 | 1,416 | 1,435 | 1,389 | 1,395 | 671,200 |
| 2016/05/13 | 1,377 | 1,406 | 1,356 | 1,392 | 417,200 |
| 2016/05/12 | 1,418 | 1,426 | 1,372 | 1,395 | 562,800 |
| 2016/05/11 | 1,455 | 1,459 | 1,416 | 1,440 | 437,900 |
| 2016/05/10 | 1,413 | 1,445 | 1,326 | 1,425 | 876,700 |
| 2016/05/09 | 1,442 | 1,490 | 1,435 | 1,464 | 592,300 |
| 2016/05/06 | 1,457 | 1,476 | 1,433 | 1,442 | 489,900 |
| 2016/05/02 | 1,422 | 1,475 | 1,414 | 1,460 | 765,300 |
| 2016/04/28 | 1,548 | 1,579 | 1,478 | 1,482 | 1,030,900 |
| 2016/04/27 | 1,510 | 1,592 | 1,493 | 1,560 | 4,744,000 |
| 2016/04/26 | 1,523 | 1,567 | 1,488 | 1,510 | 1,468,400 |
| 2016/04/25 | 1,598 | 1,612 | 1,514 | 1,531 | 892,900 |
| 2016/04/22 | 1,615 | 1,622 | 1,565 | 1,593 | 808,400 |
| 2016/04/21 | 1,611 | 1,625 | 1,597 | 1,625 | 726,300 |
| 2016/04/20 | 1,615 | 1,638 | 1,571 | 1,591 | 1,149,300 |
| 2016/04/19 | 1,550 | 1,619 | 1,550 | 1,615 | 1,165,000 |
| 2016/04/18 | 1,548 | 1,565 | 1,522 | 1,543 | 468,000 |
| 2016/04/15 | 1,551 | 1,586 | 1,551 | 1,566 | 740,400 |
| 2016/04/14 | 1,576 | 1,594 | 1,548 | 1,574 | 1,131,700 |
| 2016/04/13 | 1,536 | 1,574 | 1,516 | 1,558 | 959,100 |
| 2016/04/12 | 1,565 | 1,587 | 1,488 | 1,524 | 1,613,600 |
| 2016/04/11 | 1,500 | 1,570 | 1,481 | 1,550 | 1,729,800 |
| 2016/04/08 | 1,460 | 1,512 | 1,446 | 1,475 | 1,149,000 |
| 2016/04/07 | 1,444 | 1,494 | 1,437 | 1,490 | 866,700 |
| 2016/04/06 | 1,401 | 1,435 | 1,363 | 1,429 | 891,500 |
| 2016/04/05 | 1,495 | 1,500 | 1,357 | 1,416 | 960,500 |
| 2016/04/04 | 1,447 | 1,516 | 1,429 | 1,500 | 857,600 |
| 2016/04/01 | 1,489 | 1,489 | 1,410 | 1,441 | 729,000 |
| 2016/03/31 | 1,500 | 1,540 | 1,485 | 1,486 | 1,461,200 |
| 2016/03/30 | 1,430 | 1,524 | 1,430 | 1,499 | 2,211,000 |
| 2016/03/29 | 1,400 | 1,427 | 1,397 | 1,427 | 750,500 |
| 2016/03/28 | 1,364 | 1,392 | 1,331 | 1,388 | 566,500 |
| 2016/03/25 | 1,370 | 1,440 | 1,354 | 1,366 | 2,391,200 |
| 2016/03/24 | 1,188 | 1,285 | 1,177 | 1,280 | 938,600 |
| 2016/03/23 | 1,191 | 1,191 | 1,152 | 1,154 | 94,300 |
| 2016/03/22 | 1,156 | 1,177 | 1,156 | 1,170 | 123,700 |
| 2016/03/18 | 1,153 | 1,158 | 1,129 | 1,152 | 104,100 |
| 2016/03/17 | 1,190 | 1,196 | 1,144 | 1,160 | 207,000 |
| 2016/03/16 | 1,183 | 1,220 | 1,177 | 1,184 | 241,000 |
| 2016/03/15 | 1,212 | 1,230 | 1,203 | 1,213 | 159,700 |
| 2016/03/14 | 1,219 | 1,237 | 1,215 | 1,215 | 262,500 |
| 2016/03/11 | 1,152 | 1,210 | 1,152 | 1,209 | 305,100 |
| 2016/03/10 | 1,163 | 1,175 | 1,150 | 1,170 | 140,500 |
| 2016/03/09 | 1,134 | 1,149 | 1,126 | 1,140 | 159,300 |
| 2016/03/08 | 1,180 | 1,190 | 1,128 | 1,159 | 319,000 |
| 2016/03/07 | 1,143 | 1,197 | 1,140 | 1,189 | 367,100 |
| 2016/03/04 | 1,121 | 1,158 | 1,119 | 1,141 | 388,300 |
| 2016/03/03 | 1,083 | 1,118 | 1,076 | 1,106 | 186,500 |
| 2016/03/02 | 1,051 | 1,084 | 1,046 | 1,076 | 197,000 |
| 2016/03/01 | 1,037 | 1,051 | 1,029 | 1,038 | 114,300 |
| 2016/02/29 | 1,049 | 1,056 | 1,034 | 1,044 | 136,100 |
| 2016/02/26 | 1,046 | 1,059 | 1,037 | 1,042 | 100,900 |
| 2016/02/25 | 1,048 | 1,054 | 1,036 | 1,042 | 96,400 |
| 2016/02/24 | 1,030 | 1,060 | 1,024 | 1,041 | 118,200 |
| 2016/02/23 | 1,060 | 1,068 | 1,031 | 1,046 | 158,400 |
| 2016/02/22 | 1,027 | 1,060 | 1,025 | 1,049 | 122,100 |
| 2016/02/19 | 1,018 | 1,048 | 1,010 | 1,037 | 161,100 |
| 2016/02/18 | 1,027 | 1,053 | 1,027 | 1,032 | 196,700 |
| 2016/02/17 | 1,003 | 1,036 | 991 | 1,011 | 299,200 |
| 2016/02/16 | 971 | 1,045 | 968 | 1,011 | 379,400 |
| 2016/02/15 | 943 | 964 | 920 | 956 | 219,800 |
| 2016/02/12 | 924 | 946 | 900 | 905 | 410,200 |
| 2016/02/10 | 1,018 | 1,038 | 960 | 984 | 398,600 |
| 2016/02/09 | 1,045 | 1,067 | 1,005 | 1,014 | 229,100 |
| 2016/02/08 | 1,021 | 1,110 | 1,020 | 1,102 | 277,800 |
| 2016/02/05 | 1,100 | 1,118 | 1,024 | 1,032 | 379,000 |
| 2016/02/04 | 1,136 | 1,152 | 1,118 | 1,122 | 299,700 |
| 2016/02/03 | 1,137 | 1,165 | 1,107 | 1,145 | 508,600 |
| 2016/02/02 | 1,110 | 1,174 | 1,097 | 1,128 | 935,200 |
| 2016/02/01 | 1,074 | 1,079 | 1,040 | 1,058 | 469,400 |
| 2016/01/29 | 999 | 1,021 | 990 | 1,014 | 402,800 |
| 2016/01/28 | 1,008 | 1,018 | 994 | 999 | 297,100 |
| 2016/01/27 | 1,021 | 1,033 | 1,003 | 1,012 | 356,700 |
| 2016/01/26 | 1,036 | 1,036 | 1,000 | 1,015 | 237,400 |
| 2016/01/25 | 1,040 | 1,049 | 1,018 | 1,039 | 330,800 |
| 2016/01/22 | 1,021 | 1,044 | 1,002 | 1,044 | 300,100 |
| 2016/01/21 | 1,000 | 1,027 | 970 | 973 | 380,100 |
| 2016/01/20 | 1,061 | 1,064 | 1,000 | 1,004 | 298,300 |
| 2016/01/19 | 1,045 | 1,067 | 1,040 | 1,067 | 166,800 |
| 2016/01/18 | 1,024 | 1,059 | 1,023 | 1,052 | 182,700 |
| 2016/01/15 | 1,114 | 1,115 | 1,063 | 1,065 | 187,300 |
| 2016/01/14 | 1,100 | 1,104 | 1,050 | 1,082 | 351,200 |
| 2016/01/13 | 1,109 | 1,148 | 1,108 | 1,138 | 137,000 |
| 2016/01/12 | 1,150 | 1,150 | 1,084 | 1,097 | 306,700 |
| 2016/01/08 | 1,140 | 1,174 | 1,137 | 1,157 | 162,600 |
| 2016/01/07 | 1,163 | 1,189 | 1,155 | 1,165 | 156,400 |
| 2016/01/06 | 1,210 | 1,210 | 1,159 | 1,174 | 185,100 |
| 2016/01/05 | 1,173 | 1,207 | 1,170 | 1,196 | 209,000 |
| 2016/01/04 | 1,211 | 1,235 | 1,189 | 1,195 | 185,100 |