4584 キッズウェル・バイオ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,1192,1652,0802,16520,200541.25
2015-12-292,0402,1102,0402,09210,900523
2015-12-282,0692,1052,0302,06023,300515
2015-12-252,0302,0502,0062,01940,800504.75
2015-12-242,0522,0601,9912,05029,000512.50
2015-12-222,0322,1302,0322,08016,300520
2015-12-212,0882,1302,0352,06437,600516
2015-12-182,1692,1692,1202,1386,500534.50
2015-12-172,2342,2342,1692,16919,700542.25
2015-12-162,1182,2002,0882,17928,000544.75
2015-12-152,1612,1862,0452,06839,800517
2015-12-142,1802,1952,1152,16142,100540.25
2015-12-112,1982,2502,1852,22826,000557
2015-12-102,2252,3162,1702,19846,700549.50
2015-12-092,3002,3212,2492,26245,800565.50
2015-12-082,3252,3302,2792,31131,300577.75
2015-12-072,3602,3882,3222,34434,600586
2015-12-042,3882,3892,3222,33037,900582.50
2015-12-032,5052,5472,3962,41544,800603.75
2015-12-022,6102,6242,5032,50354,000625.75
2015-12-012,5572,6102,5572,56147,000640.25
2015-11-302,6002,6012,5072,50716,100626.75
2015-11-272,6202,6702,5572,58318,400645.75
2015-11-262,5662,7392,5612,65065,000662.50
2015-11-252,5612,6102,4612,46629,300616.50
2015-11-242,3452,5352,3272,51137,900627.75
2015-11-202,2902,3302,2602,31117,300577.75
2015-11-192,2662,3252,2412,26229,500565.50
2015-11-182,2662,3492,2562,25618,500564
2015-11-172,3902,3902,2802,30332,500575.75
2015-11-162,3152,4402,3152,38814,800597
2015-11-132,4502,5102,3852,46050,500615
2015-11-122,3272,4242,3272,40011,200600
2015-11-112,3282,3522,3172,3506,600587.50
2015-11-102,3382,3382,3032,3204,100580
2015-11-092,2502,3082,2502,3014,200575.25
2015-11-062,2302,2732,2272,2503,000562.50
2015-11-052,2892,3002,2452,2496,200562.25
2015-11-042,2852,3302,2852,2916,400572.75
2015-11-022,3102,3192,2322,2737,200568.25
2015-10-302,2652,3382,2472,3107,900577.50
2015-10-292,2652,2872,2282,2656,300566.25
2015-10-282,3252,3252,2812,2833,700570.75
2015-10-272,3442,3442,2802,30110,400575.25
2015-10-262,2842,3402,2842,3006,000575
2015-10-232,2702,3252,2702,2845,900571
2015-10-222,2752,2792,2272,2632,400565.75
2015-10-212,2802,2802,2122,2303,800557.50
2015-10-202,2712,2802,2302,2807,000570
2015-10-192,3052,3232,2852,2886,700572
2015-10-162,3232,3352,3102,3246,000581
2015-10-152,3102,3432,3052,3236,200580.75
2015-10-142,3712,4492,3252,33931,900584.75
2015-10-132,3452,4282,3292,40419,800601
2015-10-092,3602,3602,3202,3467,900586.50
2015-10-082,4122,4122,3602,3603,900590
2015-10-072,3602,4002,3512,3996,000599.75
2015-10-062,4152,4172,3602,3607,000590
2015-10-052,3552,4062,3302,37013,500592.50
2015-10-022,3602,3992,2892,30118,500575.25
2015-10-012,4392,4392,3522,36714,500591.75
2015-09-302,4132,4402,3812,4287,100607
2015-09-292,3902,4092,3402,36418,000591
2015-09-282,4202,4302,3682,4209,000605
2015-09-252,4252,4302,3712,43010,000607.50
2015-09-242,4182,4652,3942,41123,200602.75
2015-09-182,4472,4882,3502,46812,000617
2015-09-172,3832,4452,3532,4418,600610.25
2015-09-162,3902,4452,3322,3396,000584.75
2015-09-152,4242,4702,3322,39024,800597.50
2015-09-142,5522,5752,3602,42416,200606
2015-09-112,4722,5852,4722,55013,000637.50
2015-09-102,4162,5502,3632,52228,300630.50
2015-09-092,4002,4672,3402,45616,100614
2015-09-082,4002,4722,2412,25037,300562.50
2015-09-072,3302,4232,2562,39223,500598
2015-09-042,5422,5422,3002,36346,000590.75
2015-09-032,6302,6552,5902,59218,600648
2015-09-022,5002,6382,4502,56030,700640
2015-09-012,7152,7442,5532,55346,500638.25
2015-08-312,6712,8222,6452,76533,500691.25
2015-08-282,6802,7512,6652,70438,700676
2015-08-272,7002,8002,5502,60068,900650
2015-08-262,4502,5652,4142,51974,300629.75
2015-08-252,4012,7222,3002,41488,200603.50
2015-08-242,8002,9602,5252,55691,800639
2015-08-213,0153,1452,9953,04055,700760
2015-08-203,3953,3953,2503,29534,300823.75
2015-08-193,5503,6853,3753,39042,300847.50
2015-08-183,3953,5503,3953,55026,500887.50
2015-08-173,3753,5053,3653,39538,700848.75
2015-08-143,7703,7753,3653,400144,400850
2015-08-134,1004,1103,8403,84078,400960
2015-08-123,9104,1503,8054,000323,8001,000
2015-08-113,8153,8403,7103,84044,700960
2015-08-103,4403,8503,4203,82084,400955
2015-08-073,6303,7803,4953,50544,800876.25
2015-08-063,5553,7703,4353,69052,500922.50
2015-08-053,3153,4903,3153,45523,900863.75
2015-08-043,4753,5453,3003,31566,200828.75
2015-08-033,4503,9003,4053,500245,500875
2015-07-313,1603,2703,1503,25043,700812.50
2015-07-303,0903,1553,0903,15518,000788.75
2015-07-293,1103,1703,0853,15018,500787.50
2015-07-283,0003,2002,9903,14047,600785
2015-07-272,9573,0502,9573,00016,500750
2015-07-242,9313,0252,9313,00512,000751.25
2015-07-232,9652,9902,9532,9575,100739.25
2015-07-222,9812,9832,9552,9743,600743.50
2015-07-213,0403,0452,9953,01010,000752.50
2015-07-172,9503,0252,9453,01513,100753.75
2015-07-163,0303,0552,9602,99041,600747.50
2015-07-152,9903,0202,9452,9517,200737.75
2015-07-142,9133,0202,9052,99932,900749.75
2015-07-132,8202,9272,8202,92715,700731.75
2015-07-102,8072,8292,7952,80015,900700
2015-07-092,8002,8812,6232,82946,000707.25
2015-07-082,9722,9722,8042,88135,700720.25
2015-07-072,9322,9972,9322,9725,600743
2015-07-062,9202,9602,9102,92512,900731.25
2015-07-032,9802,9992,9302,95212,800738
2015-07-023,0553,0802,9952,9969,300749
2015-07-012,9123,0402,9123,04015,800760
2015-06-302,8972,9492,8972,90913,400727.25
2015-06-292,9102,9572,9012,94728,200736.75
2015-06-263,0703,0702,9953,0109,300752.50
2015-06-252,9803,0752,9513,07530,200768.75
2015-06-242,9992,9992,9232,94710,200736.75
2015-06-232,9813,0052,9492,98716,800746.75
2015-06-222,9233,0202,9233,00519,000751.25
2015-06-193,0453,0452,9012,94610,300736.50
2015-06-182,9502,9872,9262,96020,200740
2015-06-172,9262,9602,9252,9344,000733.50
2015-06-162,9642,9652,8902,92568,800731.25
2015-06-153,0303,1802,9922,99264,000748
2015-06-122,9723,1002,9603,03038,100757.50
2015-06-112,9022,9722,8602,9728,600743
2015-06-102,8802,9502,8802,9025,200725.50
2015-06-092,9312,9402,8762,89021,300722.50
2015-06-082,9523,0002,9052,9759,100743.75
2015-06-053,0003,0252,9522,97412,100743.50
2015-06-042,9953,0202,9742,9996,100749.75
2015-06-032,9813,0102,9502,99514,000748.75
2015-06-023,0053,0702,9802,99118,300747.75
2015-06-012,9693,0752,9313,03515,700758.75
2015-05-292,9303,0352,9092,99918,100749.75
2015-05-283,1053,1752,9882,99937,300749.75
2015-05-273,1403,2153,0003,10027,100775
2015-05-263,1453,2503,0303,09039,000772.50
2015-05-253,2003,3503,1353,18056,500795
2015-05-223,0203,2002,9643,19576,000798.75
2015-05-212,7693,0202,7512,91059,100727.50
2015-05-202,7302,7772,6812,7008,500675
2015-05-192,6542,7502,6212,72815,800682
2015-05-182,8802,9092,3642,65366,800663.25
2015-05-152,8403,0002,8112,86438,000716
2015-05-142,9303,0802,9093,06022,300765
2015-05-132,8802,9302,8632,90510,300726.25
2015-05-122,8902,9202,8102,88012,200720
2015-05-112,9502,9502,8882,8895,500722.25
2015-05-082,7752,9392,7752,92114,500730.25
2015-05-072,8502,8502,7802,82010,200705
2015-05-012,9002,9242,8502,86017,700715
2015-04-302,9003,0002,8412,94724,400736.75
2015-04-282,8502,9752,7502,95034,100737.50
2015-04-272,9602,9892,8402,88526,600721.25
2015-04-242,9723,0302,9083,00016,000750
2015-04-233,0353,0752,9302,97243,700743
2015-04-223,1503,1753,0803,08023,700770
2015-04-213,1003,2253,0203,15038,100787.50
2015-04-203,1103,2703,0303,04076,600760
2015-04-172,9523,2402,9453,24099,900810
2015-04-162,7502,9402,7502,92240,300730.50
2015-04-152,6912,8292,6722,77050,600692.50
2015-04-142,9052,9052,7092,730103,100682.50
2015-04-132,6162,9172,5942,917205,000729.25
2015-04-102,5012,5402,5012,51619,500629
2015-04-092,5352,5802,5152,52329,000630.75
2015-04-082,5182,5452,5032,5076,600626.75
2015-04-072,5502,5502,4902,54617,500636.50
2015-04-062,4002,4952,3972,49511,200623.75
2015-04-032,4992,4992,4342,4399,000609.75
2015-04-022,4002,5482,3882,48026,100620
2015-04-012,4602,4702,3502,4226,500605.50
2015-03-312,4652,4672,4172,4606,300615
2015-03-302,3502,4192,3392,4154,700603.75
2015-03-272,3102,4692,3102,37015,900592.50
2015-03-262,3702,3702,2322,31016,000577.50
2015-03-252,4712,4792,4002,40012,200600
2015-03-242,5202,5992,3902,47124,700617.75
2015-03-232,3762,5952,3512,53329,600633.25
2015-03-202,2602,3772,2602,37021,200592.50
2015-03-192,2252,3452,1902,26022,500565
2015-03-182,2212,2402,2082,21010,200552.50
2015-03-172,2352,2462,1502,24623,400561.50
2015-03-162,1332,2342,1292,23420,500558.50
2015-03-132,2252,2482,0802,18328,600545.75
2015-03-122,1802,2392,1602,22036,900555
2015-03-112,0502,1752,0502,17442,100543.50
2015-03-102,0352,0952,0352,04318,900510.75
2015-03-091,9572,0891,9572,03539,600508.75
2015-03-061,9471,9741,9251,9607,800490
2015-03-051,9691,9691,9251,9386,100484.50
2015-03-041,9261,9501,9251,9399,200484.75
2015-03-031,9451,9601,9261,9268,300481.50
2015-03-021,9301,9511,9131,9508,400487.50
2015-02-271,9111,9341,9111,9236,800480.75
2015-02-261,9461,9551,9261,94012,000485
2015-02-251,9791,9791,9361,9513,200487.75
2015-02-241,9501,9801,9501,9606,300490
2015-02-231,9651,9651,9321,9508,400487.50
2015-02-201,9421,9641,9351,9634,600490.75
2015-02-191,9951,9951,9461,9466,300486.50
2015-02-181,9822,0151,9821,9966,500499
2015-02-171,9401,9821,9351,98220,900495.50
2015-02-161,9751,9751,9251,94518,400486.25
2015-02-131,8901,9581,8761,95813,400489.50
2015-02-121,8801,9611,8791,95014,800487.50
2015-02-101,8711,9201,8581,92012,100480
2015-02-091,8711,8981,8501,8848,400471
2015-02-061,8751,9101,8651,8758,900468.75
2015-02-051,9231,9241,8801,8805,400470
2015-02-041,8741,8931,8741,8834,400470.75
2015-02-031,9211,9291,8811,8979,500474.25
2015-02-021,9461,9461,9171,9205,200480
2015-01-301,9301,9561,9101,9236,300480.75
2015-01-291,9351,9501,9251,9485,500487
2015-01-281,9471,9701,9471,9623,500490.50
2015-01-271,9481,9751,9481,9693,800492.25
2015-01-261,9231,9711,9231,9486,800487
2015-01-231,9521,9521,9071,9159,100478.75
2015-01-221,9801,9901,9211,95220,500488
2015-01-211,8751,8981,8571,8875,400471.75
2015-01-201,8601,8921,8601,8734,600468.25
2015-01-191,8601,8861,8231,8407,700460
2015-01-161,9101,9101,8411,88016,200470
2015-01-151,8621,9291,8561,91612,600479
2015-01-141,9421,9421,8701,8838,400470.75
2015-01-131,8591,9111,8591,90214,300475.50
2015-01-091,9061,9101,8261,85929,800464.75
2015-01-081,9071,9271,9061,9067,800476.50
2015-01-071,9401,9601,9061,9068,500476.50
2015-01-061,9721,9991,9651,96711,400491.75
2015-01-052,0202,0201,9841,9908,400497.50

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