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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,553 | 1,587 | 1,553 | 1,574 | 400,900 |
| 2017/12/28 | 1,567 | 1,575 | 1,550 | 1,554 | 252,700 |
| 2017/12/27 | 1,553 | 1,570 | 1,553 | 1,568 | 197,900 |
| 2017/12/26 | 1,550 | 1,568 | 1,545 | 1,554 | 283,900 |
| 2017/12/25 | 1,575 | 1,577 | 1,545 | 1,547 | 282,500 |
| 2017/12/22 | 1,536 | 1,573 | 1,532 | 1,571 | 426,400 |
| 2017/12/21 | 1,537 | 1,544 | 1,526 | 1,540 | 215,700 |
| 2017/12/20 | 1,532 | 1,554 | 1,520 | 1,537 | 258,200 |
| 2017/12/19 | 1,557 | 1,561 | 1,529 | 1,533 | 391,900 |
| 2017/12/18 | 1,562 | 1,583 | 1,557 | 1,567 | 526,700 |
| 2017/12/15 | 1,560 | 1,570 | 1,539 | 1,543 | 643,200 |
| 2017/12/14 | 1,528 | 1,557 | 1,518 | 1,553 | 629,200 |
| 2017/12/13 | 1,508 | 1,528 | 1,508 | 1,520 | 384,500 |
| 2017/12/12 | 1,500 | 1,519 | 1,499 | 1,517 | 420,000 |
| 2017/12/11 | 1,500 | 1,507 | 1,488 | 1,501 | 281,200 |
| 2017/12/08 | 1,468 | 1,495 | 1,468 | 1,495 | 331,600 |
| 2017/12/07 | 1,468 | 1,485 | 1,467 | 1,477 | 235,500 |
| 2017/12/06 | 1,481 | 1,489 | 1,462 | 1,466 | 315,300 |
| 2017/12/05 | 1,480 | 1,486 | 1,464 | 1,486 | 286,900 |
| 2017/12/04 | 1,495 | 1,504 | 1,483 | 1,483 | 292,900 |
| 2017/12/01 | 1,485 | 1,495 | 1,478 | 1,485 | 288,700 |
| 2017/11/30 | 1,490 | 1,495 | 1,478 | 1,492 | 296,900 |
| 2017/11/29 | 1,490 | 1,491 | 1,478 | 1,491 | 221,300 |
| 2017/11/28 | 1,498 | 1,500 | 1,478 | 1,483 | 190,900 |
| 2017/11/27 | 1,504 | 1,508 | 1,493 | 1,498 | 218,700 |
| 2017/11/24 | 1,493 | 1,498 | 1,483 | 1,495 | 353,900 |
| 2017/11/22 | 1,489 | 1,490 | 1,468 | 1,469 | 372,900 |
| 2017/11/21 | 1,503 | 1,506 | 1,487 | 1,489 | 274,200 |
| 2017/11/20 | 1,520 | 1,528 | 1,499 | 1,502 | 464,000 |
| 2017/11/17 | 1,502 | 1,519 | 1,493 | 1,509 | 460,000 |
| 2017/11/16 | 1,461 | 1,492 | 1,456 | 1,488 | 303,200 |
| 2017/11/15 | 1,493 | 1,494 | 1,460 | 1,467 | 395,300 |
| 2017/11/14 | 1,475 | 1,498 | 1,468 | 1,491 | 297,500 |
| 2017/11/13 | 1,490 | 1,490 | 1,473 | 1,475 | 258,200 |
| 2017/11/10 | 1,496 | 1,499 | 1,482 | 1,495 | 291,100 |
| 2017/11/09 | 1,520 | 1,521 | 1,482 | 1,495 | 642,900 |
| 2017/11/08 | 1,548 | 1,550 | 1,503 | 1,511 | 503,800 |
| 2017/11/07 | 1,519 | 1,530 | 1,506 | 1,530 | 346,900 |
| 2017/11/06 | 1,517 | 1,524 | 1,506 | 1,519 | 393,700 |
| 2017/11/02 | 1,506 | 1,511 | 1,494 | 1,495 | 242,300 |
| 2017/11/01 | 1,510 | 1,511 | 1,495 | 1,507 | 308,900 |
| 2017/10/31 | 1,505 | 1,511 | 1,498 | 1,508 | 300,600 |
| 2017/10/30 | 1,490 | 1,519 | 1,488 | 1,507 | 783,500 |
| 2017/10/27 | 1,485 | 1,493 | 1,477 | 1,492 | 266,600 |
| 2017/10/26 | 1,480 | 1,488 | 1,476 | 1,485 | 322,800 |
| 2017/10/25 | 1,522 | 1,524 | 1,475 | 1,480 | 1,000,800 |
| 2017/10/24 | 1,498 | 1,531 | 1,497 | 1,528 | 664,000 |
| 2017/10/23 | 1,505 | 1,508 | 1,486 | 1,492 | 343,400 |
| 2017/10/20 | 1,504 | 1,517 | 1,482 | 1,488 | 796,700 |
| 2017/10/19 | 1,461 | 1,467 | 1,457 | 1,462 | 265,200 |
| 2017/10/18 | 1,481 | 1,482 | 1,461 | 1,465 | 247,000 |
| 2017/10/17 | 1,470 | 1,474 | 1,457 | 1,469 | 387,400 |
| 2017/10/16 | 1,473 | 1,481 | 1,467 | 1,470 | 291,000 |
| 2017/10/13 | 1,490 | 1,490 | 1,464 | 1,473 | 535,600 |
| 2017/10/12 | 1,506 | 1,513 | 1,496 | 1,497 | 276,500 |
| 2017/10/11 | 1,500 | 1,519 | 1,498 | 1,506 | 311,400 |
| 2017/10/10 | 1,504 | 1,509 | 1,491 | 1,495 | 401,100 |
| 2017/10/06 | 1,520 | 1,527 | 1,513 | 1,515 | 220,000 |
| 2017/10/05 | 1,540 | 1,552 | 1,521 | 1,523 | 317,200 |
| 2017/10/04 | 1,559 | 1,566 | 1,545 | 1,547 | 291,800 |
| 2017/10/03 | 1,559 | 1,568 | 1,540 | 1,555 | 503,800 |
| 2017/10/02 | 1,570 | 1,581 | 1,559 | 1,570 | 640,800 |
| 2017/09/29 | 1,532 | 1,558 | 1,532 | 1,549 | 432,700 |
| 2017/09/28 | 1,508 | 1,533 | 1,506 | 1,530 | 388,200 |
| 2017/09/27 | 1,513 | 1,520 | 1,500 | 1,503 | 250,200 |
| 2017/09/26 | 1,528 | 1,534 | 1,509 | 1,512 | 313,500 |
| 2017/09/25 | 1,535 | 1,545 | 1,528 | 1,529 | 288,400 |
| 2017/09/22 | 1,528 | 1,533 | 1,516 | 1,529 | 302,500 |
| 2017/09/21 | 1,516 | 1,534 | 1,516 | 1,524 | 277,100 |
| 2017/09/20 | 1,526 | 1,527 | 1,512 | 1,513 | 278,200 |
| 2017/09/19 | 1,514 | 1,528 | 1,507 | 1,527 | 407,900 |
| 2017/09/15 | 1,482 | 1,512 | 1,478 | 1,512 | 470,400 |
| 2017/09/14 | 1,477 | 1,488 | 1,469 | 1,478 | 236,800 |
| 2017/09/13 | 1,472 | 1,476 | 1,461 | 1,474 | 199,900 |
| 2017/09/12 | 1,475 | 1,482 | 1,457 | 1,469 | 257,200 |
| 2017/09/11 | 1,453 | 1,476 | 1,453 | 1,464 | 294,400 |
| 2017/09/08 | 1,443 | 1,453 | 1,431 | 1,431 | 273,900 |
| 2017/09/07 | 1,480 | 1,481 | 1,447 | 1,449 | 235,300 |
| 2017/09/06 | 1,429 | 1,465 | 1,420 | 1,461 | 307,900 |
| 2017/09/05 | 1,480 | 1,482 | 1,441 | 1,445 | 394,200 |
| 2017/09/04 | 1,494 | 1,495 | 1,467 | 1,474 | 424,000 |
| 2017/09/01 | 1,504 | 1,533 | 1,503 | 1,508 | 571,100 |
| 2017/08/31 | 1,485 | 1,496 | 1,481 | 1,492 | 383,000 |
| 2017/08/30 | 1,448 | 1,483 | 1,448 | 1,476 | 333,700 |
| 2017/08/29 | 1,458 | 1,459 | 1,433 | 1,449 | 348,900 |
| 2017/08/28 | 1,482 | 1,485 | 1,467 | 1,472 | 324,800 |
| 2017/08/25 | 1,450 | 1,465 | 1,446 | 1,461 | 256,200 |
| 2017/08/24 | 1,435 | 1,452 | 1,430 | 1,442 | 219,700 |
| 2017/08/23 | 1,450 | 1,452 | 1,435 | 1,441 | 199,800 |
| 2017/08/22 | 1,425 | 1,442 | 1,417 | 1,437 | 213,600 |
| 2017/08/21 | 1,425 | 1,430 | 1,417 | 1,419 | 220,300 |
| 2017/08/18 | 1,438 | 1,438 | 1,420 | 1,422 | 282,900 |
| 2017/08/17 | 1,449 | 1,456 | 1,441 | 1,452 | 276,500 |
| 2017/08/16 | 1,428 | 1,447 | 1,421 | 1,446 | 259,800 |
| 2017/08/15 | 1,436 | 1,441 | 1,424 | 1,434 | 303,300 |
| 2017/08/14 | 1,407 | 1,426 | 1,397 | 1,425 | 348,700 |
| 2017/08/10 | 1,439 | 1,442 | 1,417 | 1,422 | 345,200 |
| 2017/08/09 | 1,452 | 1,452 | 1,423 | 1,440 | 449,600 |
| 2017/08/08 | 1,454 | 1,456 | 1,441 | 1,450 | 313,900 |
| 2017/08/07 | 1,470 | 1,470 | 1,450 | 1,454 | 309,300 |
| 2017/08/04 | 1,447 | 1,461 | 1,445 | 1,457 | 303,600 |
| 2017/08/03 | 1,465 | 1,470 | 1,441 | 1,449 | 457,200 |
| 2017/08/02 | 1,446 | 1,462 | 1,441 | 1,458 | 545,100 |
| 2017/08/01 | 1,490 | 1,490 | 1,439 | 1,448 | 959,300 |
| 2017/07/31 | 1,509 | 1,510 | 1,483 | 1,486 | 596,200 |
| 2017/07/28 | 1,551 | 1,566 | 1,507 | 1,511 | 658,500 |
| 2017/07/27 | 1,577 | 1,604 | 1,577 | 1,580 | 229,600 |
| 2017/07/26 | 1,589 | 1,599 | 1,583 | 1,590 | 235,100 |
| 2017/07/25 | 1,601 | 1,603 | 1,578 | 1,578 | 344,400 |
| 2017/07/24 | 1,610 | 1,616 | 1,599 | 1,609 | 231,700 |
| 2017/07/21 | 1,641 | 1,647 | 1,620 | 1,622 | 287,500 |
| 2017/07/20 | 1,633 | 1,653 | 1,629 | 1,647 | 642,300 |
| 2017/07/19 | 1,584 | 1,624 | 1,584 | 1,622 | 657,300 |
| 2017/07/18 | 1,588 | 1,595 | 1,576 | 1,584 | 257,800 |
| 2017/07/14 | 1,580 | 1,610 | 1,574 | 1,590 | 549,000 |
| 2017/07/13 | 1,570 | 1,585 | 1,570 | 1,578 | 259,500 |
| 2017/07/12 | 1,571 | 1,578 | 1,559 | 1,564 | 220,500 |
| 2017/07/11 | 1,552 | 1,575 | 1,550 | 1,572 | 267,500 |
| 2017/07/10 | 1,550 | 1,555 | 1,529 | 1,549 | 281,300 |
| 2017/07/07 | 1,549 | 1,555 | 1,543 | 1,544 | 178,600 |
| 2017/07/06 | 1,563 | 1,575 | 1,551 | 1,562 | 238,700 |
| 2017/07/05 | 1,537 | 1,565 | 1,534 | 1,565 | 279,500 |
| 2017/07/04 | 1,570 | 1,571 | 1,543 | 1,546 | 314,300 |
| 2017/07/03 | 1,565 | 1,575 | 1,555 | 1,560 | 253,900 |
| 2017/06/30 | 1,560 | 1,572 | 1,555 | 1,568 | 251,900 |
| 2017/06/29 | 1,562 | 1,577 | 1,550 | 1,577 | 248,400 |
| 2017/06/28 | 1,581 | 1,581 | 1,549 | 1,553 | 363,000 |
| 2017/06/27 | 1,571 | 1,586 | 1,559 | 1,581 | 413,500 |
| 2017/06/26 | 1,553 | 1,577 | 1,551 | 1,573 | 274,800 |
| 2017/06/23 | 1,568 | 1,575 | 1,547 | 1,553 | 360,600 |
| 2017/06/22 | 1,560 | 1,571 | 1,557 | 1,558 | 386,600 |
| 2017/06/21 | 1,540 | 1,564 | 1,532 | 1,550 | 561,300 |
| 2017/06/20 | 1,569 | 1,575 | 1,546 | 1,548 | 453,600 |
| 2017/06/19 | 1,533 | 1,564 | 1,533 | 1,562 | 387,900 |
| 2017/06/16 | 1,525 | 1,542 | 1,521 | 1,530 | 313,900 |
| 2017/06/15 | 1,528 | 1,529 | 1,508 | 1,523 | 292,400 |
| 2017/06/14 | 1,524 | 1,540 | 1,522 | 1,523 | 484,500 |
| 2017/06/13 | 1,490 | 1,516 | 1,490 | 1,516 | 338,700 |
| 2017/06/12 | 1,488 | 1,507 | 1,485 | 1,496 | 277,200 |
| 2017/06/09 | 1,495 | 1,499 | 1,480 | 1,491 | 376,000 |
| 2017/06/08 | 1,497 | 1,509 | 1,487 | 1,499 | 344,000 |
| 2017/06/07 | 1,495 | 1,499 | 1,486 | 1,494 | 293,000 |
| 2017/06/06 | 1,522 | 1,522 | 1,496 | 1,497 | 365,200 |
| 2017/06/05 | 1,530 | 1,531 | 1,515 | 1,529 | 264,900 |
| 2017/06/02 | 1,530 | 1,534 | 1,515 | 1,530 | 493,200 |
| 2017/06/01 | 1,506 | 1,524 | 1,506 | 1,515 | 265,700 |
| 2017/05/31 | 1,528 | 1,528 | 1,505 | 1,511 | 400,800 |
| 2017/05/30 | 1,522 | 1,531 | 1,502 | 1,528 | 617,600 |
| 2017/05/29 | 1,500 | 1,504 | 1,483 | 1,488 | 439,800 |
| 2017/05/26 | 1,522 | 1,528 | 1,504 | 1,506 | 368,300 |
| 2017/05/25 | 1,525 | 1,528 | 1,518 | 1,519 | 229,600 |
| 2017/05/24 | 1,543 | 1,547 | 1,519 | 1,520 | 358,100 |
| 2017/05/23 | 1,528 | 1,545 | 1,527 | 1,532 | 298,800 |
| 2017/05/22 | 1,540 | 1,549 | 1,528 | 1,531 | 301,000 |
| 2017/05/19 | 1,569 | 1,569 | 1,541 | 1,545 | 304,300 |
| 2017/05/18 | 1,565 | 1,582 | 1,558 | 1,574 | 250,500 |
| 2017/05/17 | 1,589 | 1,594 | 1,580 | 1,592 | 264,700 |
| 2017/05/16 | 1,595 | 1,615 | 1,594 | 1,600 | 498,900 |
| 2017/05/15 | 1,592 | 1,592 | 1,568 | 1,588 | 473,400 |
| 2017/05/12 | 1,565 | 1,593 | 1,560 | 1,593 | 607,400 |
| 2017/05/11 | 1,555 | 1,569 | 1,546 | 1,566 | 402,600 |
| 2017/05/10 | 1,515 | 1,550 | 1,500 | 1,550 | 908,600 |
| 2017/05/09 | 1,555 | 1,571 | 1,538 | 1,548 | 493,300 |
| 2017/05/08 | 1,513 | 1,542 | 1,512 | 1,542 | 414,000 |
| 2017/05/02 | 1,515 | 1,526 | 1,495 | 1,503 | 428,000 |
| 2017/05/01 | 1,537 | 1,540 | 1,500 | 1,510 | 358,000 |
| 2017/04/28 | 1,557 | 1,567 | 1,527 | 1,533 | 420,600 |
| 2017/04/27 | 1,550 | 1,570 | 1,538 | 1,545 | 1,649,900 |
| 2017/04/26 | 1,543 | 1,558 | 1,529 | 1,547 | 474,100 |
| 2017/04/25 | 1,537 | 1,545 | 1,522 | 1,531 | 351,500 |
| 2017/04/24 | 1,573 | 1,580 | 1,542 | 1,542 | 321,500 |
| 2017/04/21 | 1,530 | 1,572 | 1,530 | 1,568 | 455,200 |
| 2017/04/20 | 1,515 | 1,533 | 1,508 | 1,525 | 175,500 |
| 2017/04/19 | 1,506 | 1,545 | 1,505 | 1,516 | 278,200 |
| 2017/04/18 | 1,525 | 1,529 | 1,509 | 1,520 | 269,200 |
| 2017/04/17 | 1,478 | 1,518 | 1,478 | 1,514 | 272,800 |
| 2017/04/14 | 1,491 | 1,503 | 1,480 | 1,485 | 221,200 |
| 2017/04/13 | 1,480 | 1,505 | 1,473 | 1,499 | 386,500 |
| 2017/04/12 | 1,496 | 1,507 | 1,474 | 1,486 | 397,600 |
| 2017/04/11 | 1,511 | 1,537 | 1,501 | 1,509 | 351,200 |
| 2017/04/10 | 1,503 | 1,533 | 1,502 | 1,511 | 363,300 |
| 2017/04/07 | 1,510 | 1,524 | 1,490 | 1,510 | 282,800 |
| 2017/04/06 | 1,533 | 1,535 | 1,498 | 1,509 | 319,200 |
| 2017/04/05 | 1,528 | 1,549 | 1,516 | 1,533 | 233,900 |
| 2017/04/04 | 1,539 | 1,557 | 1,518 | 1,528 | 376,800 |
| 2017/04/03 | 1,530 | 1,552 | 1,520 | 1,551 | 439,200 |
| 2017/03/31 | 1,553 | 1,557 | 1,528 | 1,528 | 244,000 |
| 2017/03/30 | 1,574 | 1,577 | 1,536 | 1,544 | 179,300 |
| 2017/03/29 | 1,582 | 1,582 | 1,560 | 1,575 | 223,500 |
| 2017/03/28 | 1,530 | 1,556 | 1,530 | 1,556 | 205,100 |
| 2017/03/27 | 1,530 | 1,540 | 1,520 | 1,521 | 187,200 |
| 2017/03/24 | 1,545 | 1,550 | 1,532 | 1,547 | 228,700 |
| 2017/03/23 | 1,532 | 1,535 | 1,517 | 1,523 | 173,200 |
| 2017/03/22 | 1,545 | 1,557 | 1,532 | 1,532 | 249,300 |
| 2017/03/21 | 1,555 | 1,573 | 1,552 | 1,569 | 254,200 |
| 2017/03/17 | 1,580 | 1,580 | 1,555 | 1,562 | 401,500 |
| 2017/03/16 | 1,575 | 1,591 | 1,574 | 1,589 | 246,500 |
| 2017/03/15 | 1,612 | 1,612 | 1,576 | 1,581 | 454,200 |
| 2017/03/14 | 1,608 | 1,621 | 1,590 | 1,620 | 406,300 |
| 2017/03/13 | 1,609 | 1,660 | 1,606 | 1,624 | 748,400 |
| 2017/03/10 | 1,580 | 1,604 | 1,577 | 1,600 | 371,400 |
| 2017/03/09 | 1,568 | 1,577 | 1,563 | 1,574 | 156,500 |
| 2017/03/08 | 1,562 | 1,566 | 1,553 | 1,565 | 223,000 |
| 2017/03/07 | 1,593 | 1,594 | 1,561 | 1,567 | 224,300 |
| 2017/03/06 | 1,581 | 1,589 | 1,574 | 1,580 | 163,300 |
| 2017/03/03 | 1,585 | 1,594 | 1,576 | 1,582 | 201,000 |
| 2017/03/02 | 1,595 | 1,595 | 1,579 | 1,587 | 238,900 |
| 2017/03/01 | 1,582 | 1,595 | 1,568 | 1,586 | 266,300 |
| 2017/02/28 | 1,577 | 1,597 | 1,571 | 1,575 | 348,200 |
| 2017/02/27 | 1,570 | 1,576 | 1,558 | 1,567 | 297,000 |
| 2017/02/24 | 1,575 | 1,590 | 1,563 | 1,578 | 316,200 |
| 2017/02/23 | 1,576 | 1,578 | 1,562 | 1,577 | 242,800 |
| 2017/02/22 | 1,570 | 1,576 | 1,560 | 1,573 | 280,400 |
| 2017/02/21 | 1,550 | 1,570 | 1,550 | 1,566 | 309,500 |
| 2017/02/20 | 1,547 | 1,554 | 1,540 | 1,544 | 168,200 |
| 2017/02/17 | 1,519 | 1,553 | 1,512 | 1,547 | 294,700 |
| 2017/02/16 | 1,525 | 1,530 | 1,512 | 1,524 | 252,300 |
| 2017/02/15 | 1,547 | 1,547 | 1,529 | 1,535 | 227,600 |
| 2017/02/14 | 1,553 | 1,563 | 1,536 | 1,536 | 330,400 |
| 2017/02/13 | 1,567 | 1,568 | 1,544 | 1,557 | 275,300 |
| 2017/02/10 | 1,540 | 1,557 | 1,531 | 1,557 | 377,700 |
| 2017/02/09 | 1,545 | 1,554 | 1,528 | 1,532 | 267,400 |
| 2017/02/08 | 1,557 | 1,565 | 1,544 | 1,551 | 167,300 |
| 2017/02/07 | 1,555 | 1,569 | 1,546 | 1,557 | 277,100 |
| 2017/02/06 | 1,588 | 1,592 | 1,565 | 1,581 | 236,900 |
| 2017/02/03 | 1,580 | 1,602 | 1,573 | 1,579 | 299,900 |
| 2017/02/02 | 1,595 | 1,625 | 1,585 | 1,585 | 598,500 |
| 2017/02/01 | 1,590 | 1,610 | 1,577 | 1,586 | 587,600 |
| 2017/01/31 | 1,641 | 1,664 | 1,602 | 1,602 | 1,175,000 |
| 2017/01/30 | 1,592 | 1,626 | 1,578 | 1,614 | 611,000 |
| 2017/01/27 | 1,611 | 1,624 | 1,591 | 1,591 | 379,900 |
| 2017/01/26 | 1,630 | 1,630 | 1,605 | 1,614 | 369,300 |
| 2017/01/25 | 1,615 | 1,622 | 1,598 | 1,600 | 343,400 |
| 2017/01/24 | 1,601 | 1,638 | 1,587 | 1,588 | 692,900 |
| 2017/01/23 | 1,593 | 1,606 | 1,578 | 1,578 | 360,500 |
| 2017/01/20 | 1,606 | 1,629 | 1,587 | 1,614 | 456,600 |
| 2017/01/19 | 1,644 | 1,644 | 1,603 | 1,611 | 459,500 |
| 2017/01/18 | 1,620 | 1,649 | 1,607 | 1,616 | 781,300 |
| 2017/01/17 | 1,614 | 1,663 | 1,592 | 1,646 | 1,654,300 |
| 2017/01/16 | 1,583 | 1,586 | 1,551 | 1,557 | 291,400 |
| 2017/01/13 | 1,550 | 1,579 | 1,545 | 1,574 | 330,800 |
| 2017/01/12 | 1,620 | 1,623 | 1,567 | 1,569 | 510,100 |
| 2017/01/11 | 1,611 | 1,612 | 1,587 | 1,595 | 311,300 |
| 2017/01/10 | 1,601 | 1,629 | 1,596 | 1,611 | 520,600 |
| 2017/01/06 | 1,602 | 1,605 | 1,586 | 1,601 | 378,200 |
| 2017/01/05 | 1,600 | 1,604 | 1,586 | 1,604 | 411,700 |
| 2017/01/04 | 1,595 | 1,608 | 1,582 | 1,592 | 594,300 |