4584 キッズウェル・バイオ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6361,7401,6101,620155,900405
2012-12-271,7461,7461,6101,653144,700413.25
2012-12-261,8451,8801,6751,745349,000436.25
2012-12-252,0012,0461,7321,757700,800439.25
2012-12-211,9782,1981,8882,051912,700512.75
2012-12-201,8501,9801,7851,980492,500495
2012-12-191,7001,8791,6751,800475,600450
2012-12-181,6781,8251,6001,680520,300420
2012-12-171,6621,7801,6041,675304,700418.75
2012-12-141,5271,7421,4721,742653,000435.50
2012-12-131,4701,5701,4251,442328,700360.50
2012-12-121,5651,5851,3801,441354,000360.25
2012-12-111,7501,7851,6051,605247,300401.25
2012-12-101,6701,8001,6501,787736,300446.75
2012-12-071,4521,6161,4201,616683,000404
2012-12-061,2151,3471,2121,316147,600329
2012-12-051,3091,3401,2121,22391,100305.75
2012-12-041,2951,3991,2911,299135,200324.75
2012-12-031,3411,3631,2601,292262,800323
2012-11-301,5501,6701,4011,4012,059,200350.25

分割・併合履歴 : [2018-06-27]1株→2株 [2016-09-28]1株→2株