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
2012-12-28	1,636	1,740	1,610	1,620	155,900	405
2012-12-27	1,746	1,746	1,610	1,653	144,700	413.25
2012-12-26	1,845	1,880	1,675	1,745	349,000	436.25
2012-12-25	2,001	2,046	1,732	1,757	700,800	439.25
2012-12-21	1,978	2,198	1,888	2,051	912,700	512.75
2012-12-20	1,850	1,980	1,785	1,980	492,500	495
2012-12-19	1,700	1,879	1,675	1,800	475,600	450
2012-12-18	1,678	1,825	1,600	1,680	520,300	420
2012-12-17	1,662	1,780	1,604	1,675	304,700	418.75
2012-12-14	1,527	1,742	1,472	1,742	653,000	435.50
2012-12-13	1,470	1,570	1,425	1,442	328,700	360.50
2012-12-12	1,565	1,585	1,380	1,441	354,000	360.25
2012-12-11	1,750	1,785	1,605	1,605	247,300	401.25
2012-12-10	1,670	1,800	1,650	1,787	736,300	446.75
2012-12-07	1,452	1,616	1,420	1,616	683,000	404
2012-12-06	1,215	1,347	1,212	1,316	147,600	329
2012-12-05	1,309	1,340	1,212	1,223	91,100	305.75
2012-12-04	1,295	1,399	1,291	1,299	135,200	324.75
2012-12-03	1,341	1,363	1,260	1,292	262,800	323
2012-11-30	1,550	1,670	1,401	1,401	2,059,200	350.25

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