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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,716 | 1,735 | 1,707 | 1,723 | 157,100 |
| 2022/12/29 | 1,680 | 1,706 | 1,676 | 1,706 | 189,700 |
| 2022/12/28 | 1,682 | 1,686 | 1,670 | 1,684 | 228,400 |
| 2022/12/27 | 1,663 | 1,697 | 1,663 | 1,694 | 277,300 |
| 2022/12/26 | 1,683 | 1,685 | 1,657 | 1,657 | 256,400 |
| 2022/12/23 | 1,679 | 1,694 | 1,670 | 1,685 | 159,000 |
| 2022/12/22 | 1,700 | 1,703 | 1,683 | 1,684 | 200,300 |
| 2022/12/21 | 1,700 | 1,716 | 1,690 | 1,694 | 196,200 |
| 2022/12/20 | 1,747 | 1,752 | 1,687 | 1,712 | 301,900 |
| 2022/12/19 | 1,753 | 1,759 | 1,733 | 1,755 | 271,200 |
| 2022/12/16 | 1,786 | 1,791 | 1,766 | 1,768 | 232,700 |
| 2022/12/15 | 1,810 | 1,818 | 1,795 | 1,796 | 109,900 |
| 2022/12/14 | 1,805 | 1,817 | 1,797 | 1,810 | 191,500 |
| 2022/12/13 | 1,813 | 1,830 | 1,788 | 1,788 | 163,900 |
| 2022/12/12 | 1,775 | 1,810 | 1,773 | 1,805 | 134,200 |
| 2022/12/09 | 1,788 | 1,803 | 1,781 | 1,798 | 195,200 |
| 2022/12/08 | 1,796 | 1,796 | 1,753 | 1,788 | 243,700 |
| 2022/12/07 | 1,808 | 1,808 | 1,768 | 1,770 | 370,100 |
| 2022/12/06 | 1,800 | 1,860 | 1,789 | 1,815 | 798,400 |
| 2022/12/05 | 1,775 | 1,789 | 1,744 | 1,751 | 155,500 |
| 2022/12/02 | 1,782 | 1,782 | 1,756 | 1,774 | 175,700 |
| 2022/12/01 | 1,837 | 1,839 | 1,781 | 1,786 | 223,800 |
| 2022/11/30 | 1,804 | 1,808 | 1,787 | 1,801 | 307,600 |
| 2022/11/29 | 1,820 | 1,821 | 1,804 | 1,813 | 150,500 |
| 2022/11/28 | 1,872 | 1,875 | 1,831 | 1,832 | 204,800 |
| 2022/11/25 | 1,890 | 1,893 | 1,861 | 1,868 | 138,100 |
| 2022/11/24 | 1,865 | 1,884 | 1,861 | 1,883 | 201,600 |
| 2022/11/22 | 1,820 | 1,855 | 1,820 | 1,848 | 182,500 |
| 2022/11/21 | 1,841 | 1,846 | 1,810 | 1,811 | 222,100 |
| 2022/11/18 | 1,872 | 1,872 | 1,844 | 1,849 | 212,500 |
| 2022/11/17 | 1,906 | 1,907 | 1,860 | 1,872 | 227,300 |
| 2022/11/16 | 1,912 | 1,924 | 1,886 | 1,909 | 235,400 |
| 2022/11/15 | 1,917 | 1,927 | 1,880 | 1,910 | 335,100 |
| 2022/11/14 | 1,795 | 1,940 | 1,793 | 1,921 | 766,600 |
| 2022/11/11 | 1,800 | 1,818 | 1,780 | 1,807 | 617,600 |
| 2022/11/10 | 1,750 | 1,778 | 1,736 | 1,756 | 195,100 |
| 2022/11/09 | 1,770 | 1,770 | 1,750 | 1,759 | 147,100 |
| 2022/11/08 | 1,750 | 1,775 | 1,750 | 1,766 | 235,800 |
| 2022/11/07 | 1,710 | 1,743 | 1,708 | 1,738 | 273,700 |
| 2022/11/04 | 1,700 | 1,718 | 1,685 | 1,700 | 196,500 |
| 2022/11/02 | 1,723 | 1,727 | 1,696 | 1,723 | 287,700 |
| 2022/11/01 | 1,754 | 1,759 | 1,714 | 1,726 | 171,100 |
| 2022/10/31 | 1,737 | 1,744 | 1,723 | 1,743 | 292,600 |
| 2022/10/28 | 1,727 | 1,737 | 1,707 | 1,722 | 730,400 |
| 2022/10/27 | 1,776 | 1,776 | 1,738 | 1,750 | 237,900 |
| 2022/10/26 | 1,721 | 1,773 | 1,720 | 1,770 | 665,100 |
| 2022/10/25 | 1,674 | 1,677 | 1,664 | 1,665 | 189,600 |
| 2022/10/24 | 1,685 | 1,685 | 1,666 | 1,667 | 156,400 |
| 2022/10/21 | 1,674 | 1,680 | 1,658 | 1,663 | 182,900 |
| 2022/10/20 | 1,667 | 1,676 | 1,663 | 1,673 | 221,700 |
| 2022/10/19 | 1,705 | 1,707 | 1,691 | 1,698 | 163,900 |
| 2022/10/18 | 1,706 | 1,709 | 1,684 | 1,705 | 190,200 |
| 2022/10/17 | 1,680 | 1,689 | 1,662 | 1,687 | 180,200 |
| 2022/10/14 | 1,692 | 1,708 | 1,684 | 1,688 | 279,100 |
| 2022/10/13 | 1,691 | 1,692 | 1,662 | 1,668 | 199,500 |
| 2022/10/12 | 1,708 | 1,716 | 1,677 | 1,687 | 234,600 |
| 2022/10/11 | 1,736 | 1,742 | 1,716 | 1,719 | 223,000 |
| 2022/10/07 | 1,785 | 1,785 | 1,765 | 1,767 | 177,700 |
| 2022/10/06 | 1,777 | 1,810 | 1,775 | 1,800 | 280,500 |
| 2022/10/05 | 1,784 | 1,797 | 1,759 | 1,774 | 276,000 |
| 2022/10/04 | 1,730 | 1,763 | 1,730 | 1,754 | 289,900 |
| 2022/10/03 | 1,709 | 1,719 | 1,683 | 1,713 | 225,600 |
| 2022/09/30 | 1,724 | 1,744 | 1,700 | 1,701 | 180,200 |
| 2022/09/29 | 1,731 | 1,743 | 1,713 | 1,743 | 240,000 |
| 2022/09/28 | 1,677 | 1,703 | 1,674 | 1,691 | 269,900 |
| 2022/09/27 | 1,685 | 1,713 | 1,666 | 1,668 | 266,400 |
| 2022/09/26 | 1,709 | 1,713 | 1,684 | 1,685 | 397,200 |
| 2022/09/22 | 1,743 | 1,743 | 1,721 | 1,726 | 308,800 |
| 2022/09/21 | 1,775 | 1,775 | 1,750 | 1,758 | 263,400 |
| 2022/09/20 | 1,805 | 1,806 | 1,779 | 1,788 | 246,900 |
| 2022/09/16 | 1,829 | 1,833 | 1,800 | 1,806 | 389,100 |
| 2022/09/15 | 1,861 | 1,867 | 1,835 | 1,835 | 121,800 |
| 2022/09/14 | 1,842 | 1,859 | 1,838 | 1,857 | 252,200 |
| 2022/09/13 | 1,880 | 1,900 | 1,879 | 1,896 | 182,400 |
| 2022/09/12 | 1,907 | 1,910 | 1,896 | 1,902 | 135,200 |
| 2022/09/09 | 1,870 | 1,904 | 1,870 | 1,895 | 211,800 |
| 2022/09/08 | 1,862 | 1,885 | 1,855 | 1,861 | 179,300 |
| 2022/09/07 | 1,845 | 1,854 | 1,829 | 1,852 | 138,100 |
| 2022/09/06 | 1,853 | 1,877 | 1,853 | 1,857 | 181,000 |
| 2022/09/05 | 1,865 | 1,866 | 1,841 | 1,845 | 261,000 |
| 2022/09/02 | 1,936 | 1,939 | 1,884 | 1,890 | 229,700 |
| 2022/09/01 | 1,941 | 1,948 | 1,924 | 1,925 | 226,200 |
| 2022/08/31 | 1,956 | 1,970 | 1,952 | 1,956 | 142,700 |
| 2022/08/30 | 1,942 | 1,972 | 1,942 | 1,958 | 637,800 |
| 2022/08/29 | 1,949 | 1,957 | 1,940 | 1,946 | 287,200 |
| 2022/08/26 | 2,016 | 2,024 | 2,001 | 2,003 | 181,500 |
| 2022/08/25 | 1,993 | 2,026 | 1,991 | 2,016 | 279,100 |
| 2022/08/24 | 1,985 | 1,988 | 1,961 | 1,965 | 224,800 |
| 2022/08/23 | 2,015 | 2,017 | 1,987 | 1,992 | 230,200 |
| 2022/08/22 | 2,004 | 2,030 | 1,996 | 2,027 | 135,000 |
| 2022/08/19 | 2,027 | 2,039 | 2,022 | 2,025 | 137,800 |
| 2022/08/18 | 2,040 | 2,046 | 2,021 | 2,029 | 118,000 |
| 2022/08/17 | 2,057 | 2,074 | 2,037 | 2,042 | 219,000 |
| 2022/08/16 | 2,034 | 2,059 | 2,034 | 2,057 | 127,000 |
| 2022/08/15 | 2,041 | 2,058 | 2,032 | 2,036 | 143,400 |
| 2022/08/12 | 2,036 | 2,072 | 2,031 | 2,039 | 214,500 |
| 2022/08/10 | 2,055 | 2,060 | 2,007 | 2,016 | 207,400 |
| 2022/08/09 | 2,077 | 2,105 | 2,071 | 2,076 | 160,100 |
| 2022/08/08 | 2,091 | 2,115 | 2,070 | 2,084 | 240,900 |
| 2022/08/05 | 2,026 | 2,110 | 2,020 | 2,091 | 457,700 |
| 2022/08/04 | 2,107 | 2,130 | 2,092 | 2,126 | 310,000 |
| 2022/08/03 | 2,101 | 2,116 | 2,077 | 2,085 | 354,500 |
| 2022/08/02 | 2,165 | 2,170 | 2,103 | 2,110 | 312,700 |
| 2022/08/01 | 2,143 | 2,193 | 2,126 | 2,175 | 288,700 |
| 2022/07/29 | 2,157 | 2,173 | 2,142 | 2,146 | 331,300 |
| 2022/07/28 | 2,193 | 2,208 | 2,157 | 2,170 | 320,200 |
| 2022/07/27 | 2,151 | 2,190 | 2,151 | 2,181 | 184,200 |
| 2022/07/26 | 2,153 | 2,175 | 2,146 | 2,160 | 278,900 |
| 2022/07/25 | 2,235 | 2,259 | 2,180 | 2,187 | 577,700 |
| 2022/07/22 | 2,105 | 2,165 | 2,098 | 2,153 | 347,300 |
| 2022/07/21 | 2,070 | 2,102 | 2,070 | 2,101 | 221,900 |
| 2022/07/20 | 2,069 | 2,080 | 2,052 | 2,080 | 216,700 |
| 2022/07/19 | 2,063 | 2,073 | 2,017 | 2,054 | 254,000 |
| 2022/07/15 | 2,045 | 2,070 | 2,035 | 2,065 | 235,900 |
| 2022/07/14 | 1,981 | 2,047 | 1,972 | 2,034 | 280,400 |
| 2022/07/13 | 1,990 | 1,999 | 1,962 | 1,978 | 191,900 |
| 2022/07/12 | 2,004 | 2,004 | 1,972 | 1,990 | 218,600 |
| 2022/07/11 | 2,012 | 2,015 | 1,978 | 1,985 | 174,300 |
| 2022/07/08 | 2,000 | 2,008 | 1,957 | 1,984 | 245,900 |
| 2022/07/07 | 1,971 | 1,991 | 1,963 | 1,981 | 224,500 |
| 2022/07/06 | 1,935 | 1,958 | 1,910 | 1,945 | 178,800 |
| 2022/07/05 | 1,909 | 1,925 | 1,903 | 1,916 | 211,600 |
| 2022/07/04 | 1,907 | 1,928 | 1,894 | 1,900 | 165,700 |
| 2022/07/01 | 1,920 | 1,937 | 1,880 | 1,899 | 196,900 |
| 2022/06/30 | 1,961 | 1,962 | 1,923 | 1,924 | 206,400 |
| 2022/06/29 | 1,931 | 1,951 | 1,919 | 1,944 | 223,000 |
| 2022/06/28 | 1,930 | 1,955 | 1,917 | 1,953 | 182,100 |
| 2022/06/27 | 1,930 | 1,948 | 1,910 | 1,948 | 208,100 |
| 2022/06/24 | 1,900 | 1,935 | 1,899 | 1,926 | 214,400 |
| 2022/06/23 | 1,858 | 1,893 | 1,848 | 1,874 | 167,400 |
| 2022/06/22 | 1,847 | 1,860 | 1,823 | 1,849 | 197,400 |
| 2022/06/21 | 1,839 | 1,845 | 1,830 | 1,831 | 187,600 |
| 2022/06/20 | 1,818 | 1,839 | 1,788 | 1,814 | 226,200 |
| 2022/06/17 | 1,817 | 1,818 | 1,778 | 1,780 | 568,600 |
| 2022/06/16 | 1,867 | 1,869 | 1,840 | 1,847 | 163,900 |
| 2022/06/15 | 1,850 | 1,854 | 1,831 | 1,847 | 148,700 |
| 2022/06/14 | 1,858 | 1,862 | 1,833 | 1,856 | 298,500 |
| 2022/06/13 | 1,887 | 1,889 | 1,861 | 1,884 | 205,800 |
| 2022/06/10 | 1,877 | 1,918 | 1,868 | 1,912 | 214,300 |
| 2022/06/09 | 1,900 | 1,916 | 1,890 | 1,905 | 185,200 |
| 2022/06/08 | 1,878 | 1,909 | 1,876 | 1,900 | 335,600 |
| 2022/06/07 | 1,862 | 1,867 | 1,841 | 1,846 | 258,900 |
| 2022/06/06 | 1,829 | 1,876 | 1,823 | 1,865 | 319,000 |
| 2022/06/03 | 1,820 | 1,841 | 1,819 | 1,839 | 242,700 |
| 2022/06/02 | 1,830 | 1,836 | 1,795 | 1,802 | 323,800 |
| 2022/06/01 | 1,807 | 1,858 | 1,797 | 1,841 | 291,500 |
| 2022/05/31 | 1,845 | 1,867 | 1,824 | 1,824 | 270,100 |
| 2022/05/30 | 1,794 | 1,830 | 1,782 | 1,820 | 516,500 |
| 2022/05/27 | 1,798 | 1,803 | 1,754 | 1,788 | 309,600 |
| 2022/05/26 | 1,771 | 1,813 | 1,759 | 1,759 | 388,800 |
| 2022/05/25 | 1,851 | 1,859 | 1,793 | 1,793 | 482,700 |
| 2022/05/24 | 1,917 | 1,920 | 1,857 | 1,861 | 433,200 |
| 2022/05/23 | 1,935 | 1,956 | 1,919 | 1,947 | 223,700 |
| 2022/05/20 | 1,860 | 1,925 | 1,856 | 1,917 | 301,100 |
| 2022/05/19 | 1,843 | 1,870 | 1,836 | 1,852 | 232,400 |
| 2022/05/18 | 1,907 | 1,917 | 1,869 | 1,883 | 548,200 |
| 2022/05/17 | 1,950 | 1,958 | 1,895 | 1,906 | 401,400 |
| 2022/05/16 | 2,020 | 2,020 | 1,945 | 1,945 | 295,900 |
| 2022/05/13 | 2,018 | 2,021 | 1,915 | 1,986 | 800,800 |
| 2022/05/12 | 2,109 | 2,109 | 2,064 | 2,075 | 282,500 |
| 2022/05/11 | 2,128 | 2,140 | 2,106 | 2,131 | 208,500 |
| 2022/05/10 | 2,050 | 2,128 | 2,050 | 2,109 | 262,600 |
| 2022/05/09 | 2,095 | 2,121 | 2,082 | 2,082 | 175,300 |
| 2022/05/06 | 2,112 | 2,133 | 2,083 | 2,120 | 217,300 |
| 2022/05/02 | 2,086 | 2,124 | 2,081 | 2,112 | 209,500 |
| 2022/04/28 | 2,027 | 2,096 | 2,027 | 2,096 | 279,000 |
| 2022/04/27 | 2,088 | 2,089 | 2,025 | 2,031 | 594,200 |
| 2022/04/26 | 2,135 | 2,135 | 2,114 | 2,125 | 206,300 |
| 2022/04/25 | 2,130 | 2,133 | 2,111 | 2,120 | 227,800 |
| 2022/04/22 | 2,150 | 2,157 | 2,123 | 2,157 | 212,600 |
| 2022/04/21 | 2,191 | 2,198 | 2,173 | 2,179 | 261,100 |
| 2022/04/20 | 2,214 | 2,226 | 2,205 | 2,218 | 157,600 |
| 2022/04/19 | 2,186 | 2,210 | 2,182 | 2,192 | 253,500 |
| 2022/04/18 | 2,206 | 2,212 | 2,186 | 2,206 | 181,700 |
| 2022/04/15 | 2,245 | 2,254 | 2,207 | 2,229 | 334,900 |
| 2022/04/14 | 2,270 | 2,278 | 2,236 | 2,275 | 166,300 |
| 2022/04/13 | 2,261 | 2,275 | 2,241 | 2,270 | 225,900 |
| 2022/04/12 | 2,292 | 2,301 | 2,268 | 2,268 | 230,000 |
| 2022/04/11 | 2,325 | 2,336 | 2,277 | 2,299 | 177,700 |
| 2022/04/08 | 2,297 | 2,327 | 2,271 | 2,325 | 286,400 |
| 2022/04/07 | 2,248 | 2,271 | 2,233 | 2,262 | 155,000 |
| 2022/04/06 | 2,285 | 2,290 | 2,252 | 2,257 | 190,300 |
| 2022/04/05 | 2,304 | 2,308 | 2,278 | 2,301 | 142,000 |
| 2022/04/04 | 2,253 | 2,282 | 2,228 | 2,280 | 157,700 |
| 2022/04/01 | 2,238 | 2,262 | 2,206 | 2,259 | 219,900 |
| 2022/03/31 | 2,259 | 2,280 | 2,239 | 2,241 | 229,100 |
| 2022/03/30 | 2,293 | 2,305 | 2,266 | 2,284 | 194,200 |
| 2022/03/29 | 2,308 | 2,314 | 2,278 | 2,287 | 298,700 |
| 2022/03/28 | 2,313 | 2,314 | 2,293 | 2,302 | 100,800 |
| 2022/03/25 | 2,350 | 2,352 | 2,323 | 2,332 | 174,500 |
| 2022/03/24 | 2,295 | 2,317 | 2,271 | 2,314 | 171,600 |
| 2022/03/23 | 2,285 | 2,317 | 2,280 | 2,295 | 255,800 |
| 2022/03/22 | 2,288 | 2,295 | 2,244 | 2,260 | 377,400 |
| 2022/03/18 | 2,288 | 2,311 | 2,262 | 2,299 | 285,400 |
| 2022/03/17 | 2,264 | 2,296 | 2,247 | 2,281 | 255,300 |
| 2022/03/16 | 2,246 | 2,253 | 2,215 | 2,220 | 205,100 |
| 2022/03/15 | 2,243 | 2,259 | 2,213 | 2,233 | 226,700 |
| 2022/03/14 | 2,241 | 2,291 | 2,241 | 2,252 | 208,600 |
| 2022/03/11 | 2,242 | 2,256 | 2,203 | 2,205 | 163,600 |
| 2022/03/10 | 2,240 | 2,284 | 2,233 | 2,257 | 270,600 |
| 2022/03/09 | 2,195 | 2,205 | 2,156 | 2,188 | 265,100 |
| 2022/03/08 | 2,154 | 2,228 | 2,153 | 2,173 | 269,600 |
| 2022/03/07 | 2,199 | 2,204 | 2,146 | 2,172 | 313,700 |
| 2022/03/04 | 2,300 | 2,303 | 2,225 | 2,244 | 393,900 |
| 2022/03/03 | 2,379 | 2,383 | 2,307 | 2,322 | 357,500 |
| 2022/03/02 | 2,360 | 2,360 | 2,317 | 2,347 | 217,700 |
| 2022/03/01 | 2,405 | 2,419 | 2,380 | 2,380 | 166,000 |
| 2022/02/28 | 2,353 | 2,391 | 2,338 | 2,391 | 265,000 |
| 2022/02/25 | 2,345 | 2,379 | 2,345 | 2,373 | 178,200 |
| 2022/02/24 | 2,351 | 2,377 | 2,307 | 2,318 | 295,500 |
| 2022/02/22 | 2,409 | 2,432 | 2,375 | 2,385 | 213,400 |
| 2022/02/21 | 2,364 | 2,438 | 2,341 | 2,425 | 203,500 |
| 2022/02/18 | 2,342 | 2,425 | 2,342 | 2,414 | 248,200 |
| 2022/02/17 | 2,405 | 2,408 | 2,355 | 2,368 | 229,100 |
| 2022/02/16 | 2,385 | 2,418 | 2,380 | 2,399 | 377,300 |
| 2022/02/15 | 2,367 | 2,400 | 2,304 | 2,326 | 506,100 |
| 2022/02/14 | 2,420 | 2,457 | 2,358 | 2,374 | 908,700 |
| 2022/02/10 | 2,307 | 2,321 | 2,294 | 2,300 | 339,200 |
| 2022/02/09 | 2,295 | 2,300 | 2,262 | 2,300 | 271,000 |
| 2022/02/08 | 2,295 | 2,307 | 2,277 | 2,293 | 224,900 |
| 2022/02/07 | 2,300 | 2,317 | 2,274 | 2,293 | 234,100 |
| 2022/02/04 | 2,302 | 2,313 | 2,273 | 2,305 | 252,600 |
| 2022/02/03 | 2,313 | 2,342 | 2,308 | 2,326 | 262,300 |
| 2022/02/02 | 2,295 | 2,359 | 2,295 | 2,354 | 248,500 |
| 2022/02/01 | 2,310 | 2,333 | 2,279 | 2,284 | 266,600 |
| 2022/01/31 | 2,230 | 2,285 | 2,214 | 2,284 | 335,800 |
| 2022/01/28 | 2,224 | 2,258 | 2,206 | 2,217 | 305,600 |
| 2022/01/27 | 2,300 | 2,300 | 2,206 | 2,220 | 303,000 |
| 2022/01/26 | 2,288 | 2,317 | 2,280 | 2,301 | 178,300 |
| 2022/01/25 | 2,351 | 2,352 | 2,273 | 2,291 | 386,500 |
| 2022/01/24 | 2,318 | 2,347 | 2,289 | 2,346 | 441,300 |
| 2022/01/21 | 2,330 | 2,364 | 2,319 | 2,356 | 342,000 |
| 2022/01/20 | 2,373 | 2,396 | 2,330 | 2,380 | 328,800 |
| 2022/01/19 | 2,425 | 2,450 | 2,363 | 2,375 | 439,600 |
| 2022/01/18 | 2,535 | 2,542 | 2,447 | 2,475 | 343,800 |
| 2022/01/17 | 2,518 | 2,542 | 2,498 | 2,514 | 226,100 |
| 2022/01/14 | 2,558 | 2,563 | 2,481 | 2,493 | 558,700 |
| 2022/01/13 | 2,595 | 2,601 | 2,559 | 2,587 | 231,800 |
| 2022/01/12 | 2,614 | 2,635 | 2,608 | 2,608 | 248,900 |
| 2022/01/11 | 2,588 | 2,619 | 2,575 | 2,614 | 256,800 |
| 2022/01/07 | 2,596 | 2,609 | 2,556 | 2,588 | 317,300 |
| 2022/01/06 | 2,605 | 2,628 | 2,591 | 2,594 | 291,500 |
| 2022/01/05 | 2,642 | 2,647 | 2,606 | 2,642 | 257,600 |
| 2022/01/04 | 2,650 | 2,660 | 2,626 | 2,644 | 227,500 |