4584 キッズウェル・バイオ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,990	2,031	1,961	1,973	22,000	493.25
2014-12-29	2,076	2,090	1,990	2,024	47,600	506
2014-12-26	1,775	1,872	1,775	1,866	13,300	466.50
2014-12-25	1,810	1,838	1,736	1,775	57,000	443.75
2014-12-24	1,900	1,910	1,840	1,840	29,600	460
2014-12-22	1,914	1,948	1,904	1,910	15,100	477.50
2014-12-19	1,928	1,948	1,903	1,943	11,700	485.75
2014-12-18	1,925	1,945	1,915	1,925	4,700	481.25
2014-12-17	1,880	1,925	1,880	1,925	9,800	481.25
2014-12-16	1,898	1,905	1,850	1,900	14,900	475
2014-12-15	1,925	1,932	1,898	1,898	10,400	474.50
2014-12-12	1,948	1,954	1,925	1,925	8,300	481.25
2014-12-11	1,921	1,945	1,920	1,935	5,300	483.75
2014-12-10	1,920	1,966	1,919	1,959	8,400	489.75
2014-12-09	1,970	2,000	1,952	1,966	8,300	491.50
2014-12-08	1,975	2,004	1,967	1,975	9,700	493.75
2014-12-05	1,960	2,024	1,949	2,003	7,900	500.75
2014-12-04	1,998	2,025	1,976	1,976	17,900	494
2014-12-03	2,010	2,038	2,000	2,000	12,100	500
2014-12-02	2,032	2,068	1,996	2,021	32,300	505.25
2014-12-01	2,061	2,090	2,041	2,078	7,400	519.50
2014-11-28	2,173	2,173	2,060	2,083	15,100	520.75
2014-11-27	2,205	2,250	2,135	2,135	21,400	533.75
2014-11-26	2,130	2,288	2,129	2,250	68,100	562.50
2014-11-25	2,060	2,120	2,060	2,067	18,200	516.75
2014-11-21	2,089	2,089	2,035	2,060	6,400	515
2014-11-20	2,002	2,060	2,002	2,049	8,300	512.25
2014-11-19	2,034	2,034	2,007	2,017	4,100	504.25
2014-11-18	1,990	2,026	1,990	2,022	5,600	505.50
2014-11-17	2,039	2,039	1,991	1,991	10,200	497.75
2014-11-14	2,095	2,120	2,012	2,060	15,500	515
2014-11-13	2,095	2,150	2,092	2,117	24,400	529.25
2014-11-12	2,074	2,150	2,054	2,103	32,900	525.75
2014-11-11	2,100	2,100	2,000	2,025	24,400	506.25
2014-11-10	1,960	1,998	1,942	1,972	5,100	493
2014-11-07	2,030	2,030	1,960	1,962	5,700	490.50
2014-11-06	2,071	2,118	1,995	2,000	13,100	500
2014-11-05	1,987	2,120	1,987	2,102	17,500	525.50
2014-11-04	1,945	2,000	1,941	1,995	18,500	498.75
2014-10-31	1,931	1,954	1,917	1,930	7,500	482.50
2014-10-30	1,950	1,964	1,930	1,930	3,100	482.50
2014-10-29	1,960	1,965	1,930	1,959	6,200	489.75
2014-10-28	1,910	1,954	1,910	1,933	6,600	483.25
2014-10-27	1,967	1,973	1,911	1,924	3,600	481
2014-10-24	1,999	1,999	1,945	1,967	10,400	491.75
2014-10-23	1,878	1,950	1,878	1,935	8,800	483.75
2014-10-22	1,905	1,907	1,863	1,893	5,300	473.25
2014-10-21	1,839	1,913	1,820	1,860	14,200	465
2014-10-20	1,812	1,864	1,801	1,822	10,400	455.50
2014-10-17	1,801	1,855	1,801	1,811	6,400	452.75
2014-10-16	1,800	1,858	1,772	1,803	19,000	450.75
2014-10-15	1,830	1,843	1,757	1,834	15,200	458.50
2014-10-14	1,720	1,800	1,702	1,779	9,700	444.75
2014-10-10	1,815	1,834	1,720	1,790	28,300	447.50
2014-10-09	1,916	1,935	1,845	1,854	14,600	463.50
2014-10-08	1,865	2,040	1,861	1,920	15,700	480
2014-10-07	1,975	1,987	1,905	1,905	11,300	476.25
2014-10-06	1,990	2,004	1,962	1,992	10,700	498
2014-10-03	1,880	1,997	1,860	1,997	16,200	499.25
2014-10-02	1,860	1,948	1,809	1,871	33,300	467.75
2014-10-01	1,988	2,010	1,884	1,900	31,000	475
2014-09-30	2,030	2,199	1,978	1,978	47,800	494.50
2014-09-29	2,086	2,100	2,000	2,030	15,100	507.50
2014-09-26	2,050	2,128	2,050	2,100	9,700	525
2014-09-25	2,053	2,102	2,050	2,085	15,600	521.25
2014-09-24	2,070	2,085	2,020	2,050	23,600	512.50
2014-09-22	2,139	2,139	2,085	2,091	9,500	522.75
2014-09-19	2,144	2,180	2,132	2,139	10,000	534.75
2014-09-18	2,130	2,199	2,130	2,170	13,000	542.50
2014-09-17	2,185	2,191	2,133	2,145	14,600	536.25
2014-09-16	2,271	2,289	2,173	2,201	22,500	550.25
2014-09-12	2,275	2,340	2,218	2,250	24,600	562.50
2014-09-11	2,194	2,285	2,194	2,275	12,600	568.75
2014-09-10	2,201	2,233	2,180	2,203	10,800	550.75
2014-09-09	2,227	2,276	2,186	2,221	13,300	555.25
2014-09-08	2,210	2,240	2,200	2,200	8,400	550
2014-09-05	2,213	2,246	2,150	2,237	22,600	559.25
2014-09-04	2,286	2,350	2,210	2,213	25,400	553.25
2014-09-03	2,201	2,290	2,180	2,250	18,100	562.50
2014-09-02	2,200	2,235	2,174	2,220	12,500	555
2014-09-01	2,189	2,258	2,131	2,239	19,900	559.75
2014-08-29	2,281	2,292	2,163	2,198	28,800	549.50
2014-08-28	2,280	2,380	2,246	2,281	36,700	570.25
2014-08-27	2,350	2,425	2,230	2,330	61,700	582.50
2014-08-26	2,466	2,545	2,251	2,307	73,000	576.75
2014-08-25	2,236	2,417	2,175	2,366	59,000	591.50
2014-08-22	2,130	2,350	2,126	2,279	88,800	569.75
2014-08-21	2,036	2,124	2,036	2,123	10,300	530.75
2014-08-20	2,100	2,110	2,049	2,066	13,800	516.50
2014-08-19	2,138	2,138	1,980	2,080	37,600	520
2014-08-18	2,151	2,155	2,100	2,119	26,200	529.75
2014-08-15	1,980	2,124	1,971	2,101	31,200	525.25
2014-08-14	2,005	2,060	1,932	1,988	33,300	497
2014-08-13	1,910	1,974	1,910	1,974	11,900	493.50
2014-08-12	1,963	2,000	1,901	1,914	29,100	478.50
2014-08-11	1,920	2,020	1,920	2,011	17,900	502.75
2014-08-08	1,961	1,966	1,860	1,901	33,300	475.25
2014-08-07	1,925	2,000	1,907	2,000	18,200	500
2014-08-06	1,937	1,968	1,890	1,920	19,500	480
2014-08-05	1,998	1,998	1,890	1,900	24,900	475
2014-08-04	1,965	2,011	1,954	1,969	9,000	492.25
2014-08-01	1,915	2,040	1,911	1,961	19,100	490.25
2014-07-31	2,024	2,024	1,959	2,000	24,200	500
2014-07-30	2,080	2,100	2,000	2,024	20,600	506
2014-07-29	2,055	2,235	2,046	2,119	46,500	529.75
2014-07-28	1,989	2,055	1,950	2,055	21,200	513.75
2014-07-25	1,980	2,050	1,977	1,989	56,100	497.25
2014-07-24	1,910	2,275	1,898	2,073	366,200	518.25
2014-07-23	1,850	1,930	1,822	1,875	13,300	468.75
2014-07-22	1,802	1,888	1,780	1,882	23,000	470.50
2014-07-18	1,849	1,849	1,812	1,816	20,700	454
2014-07-17	1,913	1,916	1,861	1,865	16,800	466.25
2014-07-16	2,007	2,007	1,913	1,920	15,300	480
2014-07-15	1,994	2,044	1,980	2,034	11,100	508.50
2014-07-14	1,923	1,994	1,920	1,994	8,800	498.50
2014-07-11	1,851	1,923	1,850	1,923	10,300	480.75
2014-07-10	1,945	1,950	1,870	1,906	25,700	476.50
2014-07-09	2,001	2,007	1,915	1,936	25,700	484
2014-07-08	2,061	2,061	2,012	2,026	7,000	506.50
2014-07-07	2,070	2,130	2,070	2,075	14,200	518.75
2014-07-04	2,090	2,120	2,065	2,120	12,000	530
2014-07-03	2,140	2,140	2,071	2,080	11,200	520
2014-07-02	2,148	2,160	2,094	2,106	23,500	526.50
2014-07-01	2,218	2,251	2,130	2,130	23,800	532.50
2014-06-30	2,140	2,224	2,130	2,190	24,000	547.50
2014-06-27	2,235	2,257	2,115	2,185	25,200	546.25
2014-06-26	2,230	2,278	2,208	2,256	18,800	564
2014-06-25	2,345	2,385	2,208	2,255	33,000	563.75
2014-06-24	2,277	2,390	2,270	2,367	32,600	591.75
2014-06-23	2,289	2,294	2,252	2,290	8,700	572.50
2014-06-20	2,330	2,349	2,251	2,251	27,100	562.75
2014-06-19	2,287	2,348	2,273	2,305	17,300	576.25
2014-06-18	2,286	2,330	2,249	2,287	16,000	571.75
2014-06-17	2,350	2,361	2,222	2,301	36,600	575.25
2014-06-16	2,300	2,425	2,251	2,377	72,800	594.25
2014-06-13	2,290	2,485	2,201	2,329	178,200	582.25
2014-06-12	2,029	2,108	1,981	2,102	22,800	525.50
2014-06-11	2,000	2,050	1,970	2,050	14,400	512.50
2014-06-10	2,129	2,129	2,000	2,005	16,500	501.25
2014-06-09	2,079	2,125	2,075	2,090	15,700	522.50
2014-06-06	1,999	2,043	1,941	2,043	20,800	510.75
2014-06-05	2,150	2,150	1,913	1,985	36,600	496.25
2014-06-04	2,150	2,150	2,085	2,129	10,100	532.25
2014-06-03	2,182	2,182	2,075	2,150	22,300	537.50
2014-06-02	2,067	2,174	2,032	2,132	38,400	533
2014-05-30	2,018	2,062	1,935	2,017	41,300	504.25
2014-05-29	1,878	2,012	1,878	1,999	32,100	499.75
2014-05-28	1,851	1,882	1,835	1,878	14,800	469.50
2014-05-27	1,851	1,935	1,801	1,801	26,900	450.25
2014-05-26	1,750	1,840	1,732	1,835	18,200	458.75
2014-05-23	1,637	1,785	1,637	1,740	17,300	435
2014-05-22	1,575	1,655	1,567	1,655	20,800	413.75
2014-05-21	1,520	1,569	1,505	1,569	12,900	392.25
2014-05-20	1,545	1,584	1,513	1,556	18,900	389
2014-05-19	1,610	1,610	1,508	1,545	22,200	386.25
2014-05-16	1,601	1,635	1,546	1,596	26,500	399
2014-05-15	1,623	1,688	1,623	1,641	13,100	410.25
2014-05-14	1,650	1,794	1,600	1,663	30,200	415.75
2014-05-13	1,630	1,676	1,623	1,649	9,500	412.25
2014-05-12	1,671	1,703	1,550	1,630	37,700	407.50
2014-05-09	1,726	1,732	1,696	1,704	8,700	426
2014-05-08	1,777	1,798	1,748	1,749	8,700	437.25
2014-05-07	1,802	1,805	1,768	1,775	8,300	443.75
2014-05-02	1,782	1,890	1,782	1,842	13,000	460.50
2014-05-01	1,682	1,855	1,681	1,782	24,100	445.50
2014-04-30	1,756	1,778	1,630	1,695	31,900	423.75
2014-04-28	1,832	1,886	1,795	1,796	13,600	449
2014-04-25	1,870	1,910	1,822	1,896	9,600	474
2014-04-24	1,905	1,936	1,870	1,870	14,200	467.50
2014-04-23	1,861	1,944	1,817	1,922	20,200	480.50
2014-04-22	1,898	1,965	1,855	1,855	24,400	463.75
2014-04-21	1,967	1,986	1,905	1,906	11,100	476.50
2014-04-18	1,942	1,966	1,935	1,950	11,200	487.50
2014-04-17	1,940	1,971	1,925	1,942	10,100	485.50
2014-04-16	1,875	1,948	1,850	1,920	17,700	480
2014-04-15	1,913	1,965	1,891	1,895	13,000	473.75
2014-04-14	1,935	1,959	1,889	1,901	23,900	475.25
2014-04-11	1,982	1,990	1,932	1,935	45,100	483.75
2014-04-10	2,085	2,169	2,042	2,078	32,200	519.50
2014-04-09	2,051	2,113	2,051	2,053	15,700	513.25
2014-04-08	2,061	2,160	2,033	2,092	12,300	523
2014-04-07	2,110	2,135	2,080	2,092	15,000	523
2014-04-04	2,182	2,229	2,176	2,185	14,700	546.25
2014-04-03	2,270	2,270	2,214	2,232	12,900	558
2014-04-02	2,200	2,274	2,189	2,273	34,400	568.25
2014-04-01	2,086	2,188	2,081	2,186	20,400	546.50
2014-03-31	2,123	2,197	2,081	2,095	18,700	523.75
2014-03-28	1,985	2,150	1,984	2,123	37,800	530.75
2014-03-27	1,988	2,097	1,907	2,010	52,800	502.50
2014-03-26	2,055	2,149	2,036	2,036	24,700	509
2014-03-25	2,200	2,235	2,066	2,075	19,700	518.75
2014-03-24	2,180	2,244	2,180	2,220	24,200	555
2014-03-20	2,160	2,199	2,065	2,174	27,200	543.50
2014-03-19	2,200	2,238	2,130	2,174	30,300	543.50
2014-03-18	2,115	2,180	2,111	2,143	14,400	535.75
2014-03-17	2,012	2,200	2,012	2,065	28,300	516.25
2014-03-14	2,080	2,120	2,014	2,036	38,300	509
2014-03-13	2,235	2,266	2,180	2,180	28,900	545
2014-03-12	2,271	2,345	2,237	2,265	24,500	566.25
2014-03-11	2,380	2,383	2,230	2,300	38,300	575
2014-03-10	2,352	2,405	2,351	2,400	26,200	600
2014-03-07	2,331	2,397	2,292	2,375	39,400	593.75
2014-03-06	2,272	2,300	2,220	2,281	20,500	570.25
2014-03-05	2,280	2,371	2,250	2,272	49,500	568
2014-03-04	2,163	2,225	2,140	2,205	29,700	551.25
2014-03-03	2,320	2,322	2,180	2,186	64,400	546.50
2014-02-28	2,460	2,501	2,375	2,420	38,800	605
2014-02-27	2,550	2,550	2,380	2,386	49,700	596.50
2014-02-26	2,573	2,579	2,445	2,505	95,700	626.25
2014-02-25	2,766	2,820	2,603	2,623	80,000	655.75
2014-02-24	2,583	2,750	2,580	2,716	98,100	679
2014-02-21	2,524	2,593	2,435	2,540	82,900	635
2014-02-20	2,689	2,899	2,472	2,545	469,100	636.25
2014-02-19	2,009	2,539	2,004	2,539	44,100	634.75
2014-02-18	1,957	2,039	1,916	2,039	30,600	509.75
2014-02-17	1,935	2,075	1,866	1,997	58,400	499.25
2014-02-14	1,905	2,075	1,888	1,928	36,000	482
2014-02-13	1,963	2,000	1,923	1,923	39,000	480.75
2014-02-12	2,100	2,187	2,060	2,063	39,600	515.75
2014-02-10	1,933	2,080	1,915	1,970	43,900	492.50
2014-02-07	1,980	2,032	1,864	1,912	49,600	478
2014-02-06	1,711	2,030	1,711	1,977	103,900	494.25
2014-02-05	1,900	1,925	1,701	1,791	78,200	447.75
2014-02-04	1,681	1,900	1,680	1,782	110,400	445.50
2014-02-03	2,320	2,330	2,010	2,011	80,400	502.75
2014-01-31	2,476	2,559	2,335	2,390	67,300	597.50
2014-01-30	2,685	2,687	2,453	2,494	63,300	623.50
2014-01-29	2,530	2,580	2,485	2,535	29,500	633.75
2014-01-28	2,620	2,660	2,430	2,473	60,600	618.25
2014-01-27	2,580	2,700	2,570	2,590	81,200	647.50
2014-01-24	2,755	2,840	2,727	2,731	93,800	682.75
2014-01-23	3,035	3,060	2,832	2,855	300,600	713.75
2014-01-22	2,678	3,175	2,678	3,175	596,500	793.75
2014-01-21	2,749	2,749	2,672	2,672	15,800	668
2014-01-20	2,711	2,720	2,658	2,710	22,700	677.50
2014-01-17	2,758	2,759	2,662	2,714	20,800	678.50
2014-01-16	2,848	2,849	2,735	2,758	29,600	689.50
2014-01-15	2,680	2,741	2,680	2,720	16,600	680
2014-01-14	2,656	2,700	2,600	2,684	29,900	671
2014-01-10	2,702	2,850	2,702	2,706	31,300	676.50
2014-01-09	2,700	2,746	2,664	2,702	22,900	675.50
2014-01-08	2,700	2,719	2,655	2,719	23,100	679.75
2014-01-07	2,800	2,873	2,655	2,666	64,300	666.50
2014-01-06	2,762	2,843	2,736	2,809	34,600	702.25

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28