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
2015-12-30	2,119	2,165	2,080	2,165	20,200	541.25
2015-12-29	2,040	2,110	2,040	2,092	10,900	523
2015-12-28	2,069	2,105	2,030	2,060	23,300	515
2015-12-25	2,030	2,050	2,006	2,019	40,800	504.75
2015-12-24	2,052	2,060	1,991	2,050	29,000	512.50
2015-12-22	2,032	2,130	2,032	2,080	16,300	520
2015-12-21	2,088	2,130	2,035	2,064	37,600	516
2015-12-18	2,169	2,169	2,120	2,138	6,500	534.50
2015-12-17	2,234	2,234	2,169	2,169	19,700	542.25
2015-12-16	2,118	2,200	2,088	2,179	28,000	544.75
2015-12-15	2,161	2,186	2,045	2,068	39,800	517
2015-12-14	2,180	2,195	2,115	2,161	42,100	540.25
2015-12-11	2,198	2,250	2,185	2,228	26,000	557
2015-12-10	2,225	2,316	2,170	2,198	46,700	549.50
2015-12-09	2,300	2,321	2,249	2,262	45,800	565.50
2015-12-08	2,325	2,330	2,279	2,311	31,300	577.75
2015-12-07	2,360	2,388	2,322	2,344	34,600	586
2015-12-04	2,388	2,389	2,322	2,330	37,900	582.50
2015-12-03	2,505	2,547	2,396	2,415	44,800	603.75
2015-12-02	2,610	2,624	2,503	2,503	54,000	625.75
2015-12-01	2,557	2,610	2,557	2,561	47,000	640.25
2015-11-30	2,600	2,601	2,507	2,507	16,100	626.75
2015-11-27	2,620	2,670	2,557	2,583	18,400	645.75
2015-11-26	2,566	2,739	2,561	2,650	65,000	662.50
2015-11-25	2,561	2,610	2,461	2,466	29,300	616.50
2015-11-24	2,345	2,535	2,327	2,511	37,900	627.75
2015-11-20	2,290	2,330	2,260	2,311	17,300	577.75
2015-11-19	2,266	2,325	2,241	2,262	29,500	565.50
2015-11-18	2,266	2,349	2,256	2,256	18,500	564
2015-11-17	2,390	2,390	2,280	2,303	32,500	575.75
2015-11-16	2,315	2,440	2,315	2,388	14,800	597
2015-11-13	2,450	2,510	2,385	2,460	50,500	615
2015-11-12	2,327	2,424	2,327	2,400	11,200	600
2015-11-11	2,328	2,352	2,317	2,350	6,600	587.50
2015-11-10	2,338	2,338	2,303	2,320	4,100	580
2015-11-09	2,250	2,308	2,250	2,301	4,200	575.25
2015-11-06	2,230	2,273	2,227	2,250	3,000	562.50
2015-11-05	2,289	2,300	2,245	2,249	6,200	562.25
2015-11-04	2,285	2,330	2,285	2,291	6,400	572.75
2015-11-02	2,310	2,319	2,232	2,273	7,200	568.25
2015-10-30	2,265	2,338	2,247	2,310	7,900	577.50
2015-10-29	2,265	2,287	2,228	2,265	6,300	566.25
2015-10-28	2,325	2,325	2,281	2,283	3,700	570.75
2015-10-27	2,344	2,344	2,280	2,301	10,400	575.25
2015-10-26	2,284	2,340	2,284	2,300	6,000	575
2015-10-23	2,270	2,325	2,270	2,284	5,900	571
2015-10-22	2,275	2,279	2,227	2,263	2,400	565.75
2015-10-21	2,280	2,280	2,212	2,230	3,800	557.50
2015-10-20	2,271	2,280	2,230	2,280	7,000	570
2015-10-19	2,305	2,323	2,285	2,288	6,700	572
2015-10-16	2,323	2,335	2,310	2,324	6,000	581
2015-10-15	2,310	2,343	2,305	2,323	6,200	580.75
2015-10-14	2,371	2,449	2,325	2,339	31,900	584.75
2015-10-13	2,345	2,428	2,329	2,404	19,800	601
2015-10-09	2,360	2,360	2,320	2,346	7,900	586.50
2015-10-08	2,412	2,412	2,360	2,360	3,900	590
2015-10-07	2,360	2,400	2,351	2,399	6,000	599.75
2015-10-06	2,415	2,417	2,360	2,360	7,000	590
2015-10-05	2,355	2,406	2,330	2,370	13,500	592.50
2015-10-02	2,360	2,399	2,289	2,301	18,500	575.25
2015-10-01	2,439	2,439	2,352	2,367	14,500	591.75
2015-09-30	2,413	2,440	2,381	2,428	7,100	607
2015-09-29	2,390	2,409	2,340	2,364	18,000	591
2015-09-28	2,420	2,430	2,368	2,420	9,000	605
2015-09-25	2,425	2,430	2,371	2,430	10,000	607.50
2015-09-24	2,418	2,465	2,394	2,411	23,200	602.75
2015-09-18	2,447	2,488	2,350	2,468	12,000	617
2015-09-17	2,383	2,445	2,353	2,441	8,600	610.25
2015-09-16	2,390	2,445	2,332	2,339	6,000	584.75
2015-09-15	2,424	2,470	2,332	2,390	24,800	597.50
2015-09-14	2,552	2,575	2,360	2,424	16,200	606
2015-09-11	2,472	2,585	2,472	2,550	13,000	637.50
2015-09-10	2,416	2,550	2,363	2,522	28,300	630.50
2015-09-09	2,400	2,467	2,340	2,456	16,100	614
2015-09-08	2,400	2,472	2,241	2,250	37,300	562.50
2015-09-07	2,330	2,423	2,256	2,392	23,500	598
2015-09-04	2,542	2,542	2,300	2,363	46,000	590.75
2015-09-03	2,630	2,655	2,590	2,592	18,600	648
2015-09-02	2,500	2,638	2,450	2,560	30,700	640
2015-09-01	2,715	2,744	2,553	2,553	46,500	638.25
2015-08-31	2,671	2,822	2,645	2,765	33,500	691.25
2015-08-28	2,680	2,751	2,665	2,704	38,700	676
2015-08-27	2,700	2,800	2,550	2,600	68,900	650
2015-08-26	2,450	2,565	2,414	2,519	74,300	629.75
2015-08-25	2,401	2,722	2,300	2,414	88,200	603.50
2015-08-24	2,800	2,960	2,525	2,556	91,800	639
2015-08-21	3,015	3,145	2,995	3,040	55,700	760
2015-08-20	3,395	3,395	3,250	3,295	34,300	823.75
2015-08-19	3,550	3,685	3,375	3,390	42,300	847.50
2015-08-18	3,395	3,550	3,395	3,550	26,500	887.50
2015-08-17	3,375	3,505	3,365	3,395	38,700	848.75
2015-08-14	3,770	3,775	3,365	3,400	144,400	850
2015-08-13	4,100	4,110	3,840	3,840	78,400	960
2015-08-12	3,910	4,150	3,805	4,000	323,800	1,000
2015-08-11	3,815	3,840	3,710	3,840	44,700	960
2015-08-10	3,440	3,850	3,420	3,820	84,400	955
2015-08-07	3,630	3,780	3,495	3,505	44,800	876.25
2015-08-06	3,555	3,770	3,435	3,690	52,500	922.50
2015-08-05	3,315	3,490	3,315	3,455	23,900	863.75
2015-08-04	3,475	3,545	3,300	3,315	66,200	828.75
2015-08-03	3,450	3,900	3,405	3,500	245,500	875
2015-07-31	3,160	3,270	3,150	3,250	43,700	812.50
2015-07-30	3,090	3,155	3,090	3,155	18,000	788.75
2015-07-29	3,110	3,170	3,085	3,150	18,500	787.50
2015-07-28	3,000	3,200	2,990	3,140	47,600	785
2015-07-27	2,957	3,050	2,957	3,000	16,500	750
2015-07-24	2,931	3,025	2,931	3,005	12,000	751.25
2015-07-23	2,965	2,990	2,953	2,957	5,100	739.25
2015-07-22	2,981	2,983	2,955	2,974	3,600	743.50
2015-07-21	3,040	3,045	2,995	3,010	10,000	752.50
2015-07-17	2,950	3,025	2,945	3,015	13,100	753.75
2015-07-16	3,030	3,055	2,960	2,990	41,600	747.50
2015-07-15	2,990	3,020	2,945	2,951	7,200	737.75
2015-07-14	2,913	3,020	2,905	2,999	32,900	749.75
2015-07-13	2,820	2,927	2,820	2,927	15,700	731.75
2015-07-10	2,807	2,829	2,795	2,800	15,900	700
2015-07-09	2,800	2,881	2,623	2,829	46,000	707.25
2015-07-08	2,972	2,972	2,804	2,881	35,700	720.25
2015-07-07	2,932	2,997	2,932	2,972	5,600	743
2015-07-06	2,920	2,960	2,910	2,925	12,900	731.25
2015-07-03	2,980	2,999	2,930	2,952	12,800	738
2015-07-02	3,055	3,080	2,995	2,996	9,300	749
2015-07-01	2,912	3,040	2,912	3,040	15,800	760
2015-06-30	2,897	2,949	2,897	2,909	13,400	727.25
2015-06-29	2,910	2,957	2,901	2,947	28,200	736.75
2015-06-26	3,070	3,070	2,995	3,010	9,300	752.50
2015-06-25	2,980	3,075	2,951	3,075	30,200	768.75
2015-06-24	2,999	2,999	2,923	2,947	10,200	736.75
2015-06-23	2,981	3,005	2,949	2,987	16,800	746.75
2015-06-22	2,923	3,020	2,923	3,005	19,000	751.25
2015-06-19	3,045	3,045	2,901	2,946	10,300	736.50
2015-06-18	2,950	2,987	2,926	2,960	20,200	740
2015-06-17	2,926	2,960	2,925	2,934	4,000	733.50
2015-06-16	2,964	2,965	2,890	2,925	68,800	731.25
2015-06-15	3,030	3,180	2,992	2,992	64,000	748
2015-06-12	2,972	3,100	2,960	3,030	38,100	757.50
2015-06-11	2,902	2,972	2,860	2,972	8,600	743
2015-06-10	2,880	2,950	2,880	2,902	5,200	725.50
2015-06-09	2,931	2,940	2,876	2,890	21,300	722.50
2015-06-08	2,952	3,000	2,905	2,975	9,100	743.75
2015-06-05	3,000	3,025	2,952	2,974	12,100	743.50
2015-06-04	2,995	3,020	2,974	2,999	6,100	749.75
2015-06-03	2,981	3,010	2,950	2,995	14,000	748.75
2015-06-02	3,005	3,070	2,980	2,991	18,300	747.75
2015-06-01	2,969	3,075	2,931	3,035	15,700	758.75
2015-05-29	2,930	3,035	2,909	2,999	18,100	749.75
2015-05-28	3,105	3,175	2,988	2,999	37,300	749.75
2015-05-27	3,140	3,215	3,000	3,100	27,100	775
2015-05-26	3,145	3,250	3,030	3,090	39,000	772.50
2015-05-25	3,200	3,350	3,135	3,180	56,500	795
2015-05-22	3,020	3,200	2,964	3,195	76,000	798.75
2015-05-21	2,769	3,020	2,751	2,910	59,100	727.50
2015-05-20	2,730	2,777	2,681	2,700	8,500	675
2015-05-19	2,654	2,750	2,621	2,728	15,800	682
2015-05-18	2,880	2,909	2,364	2,653	66,800	663.25
2015-05-15	2,840	3,000	2,811	2,864	38,000	716
2015-05-14	2,930	3,080	2,909	3,060	22,300	765
2015-05-13	2,880	2,930	2,863	2,905	10,300	726.25
2015-05-12	2,890	2,920	2,810	2,880	12,200	720
2015-05-11	2,950	2,950	2,888	2,889	5,500	722.25
2015-05-08	2,775	2,939	2,775	2,921	14,500	730.25
2015-05-07	2,850	2,850	2,780	2,820	10,200	705
2015-05-01	2,900	2,924	2,850	2,860	17,700	715
2015-04-30	2,900	3,000	2,841	2,947	24,400	736.75
2015-04-28	2,850	2,975	2,750	2,950	34,100	737.50
2015-04-27	2,960	2,989	2,840	2,885	26,600	721.25
2015-04-24	2,972	3,030	2,908	3,000	16,000	750
2015-04-23	3,035	3,075	2,930	2,972	43,700	743
2015-04-22	3,150	3,175	3,080	3,080	23,700	770
2015-04-21	3,100	3,225	3,020	3,150	38,100	787.50
2015-04-20	3,110	3,270	3,030	3,040	76,600	760
2015-04-17	2,952	3,240	2,945	3,240	99,900	810
2015-04-16	2,750	2,940	2,750	2,922	40,300	730.50
2015-04-15	2,691	2,829	2,672	2,770	50,600	692.50
2015-04-14	2,905	2,905	2,709	2,730	103,100	682.50
2015-04-13	2,616	2,917	2,594	2,917	205,000	729.25
2015-04-10	2,501	2,540	2,501	2,516	19,500	629
2015-04-09	2,535	2,580	2,515	2,523	29,000	630.75
2015-04-08	2,518	2,545	2,503	2,507	6,600	626.75
2015-04-07	2,550	2,550	2,490	2,546	17,500	636.50
2015-04-06	2,400	2,495	2,397	2,495	11,200	623.75
2015-04-03	2,499	2,499	2,434	2,439	9,000	609.75
2015-04-02	2,400	2,548	2,388	2,480	26,100	620
2015-04-01	2,460	2,470	2,350	2,422	6,500	605.50
2015-03-31	2,465	2,467	2,417	2,460	6,300	615
2015-03-30	2,350	2,419	2,339	2,415	4,700	603.75
2015-03-27	2,310	2,469	2,310	2,370	15,900	592.50
2015-03-26	2,370	2,370	2,232	2,310	16,000	577.50
2015-03-25	2,471	2,479	2,400	2,400	12,200	600
2015-03-24	2,520	2,599	2,390	2,471	24,700	617.75
2015-03-23	2,376	2,595	2,351	2,533	29,600	633.25
2015-03-20	2,260	2,377	2,260	2,370	21,200	592.50
2015-03-19	2,225	2,345	2,190	2,260	22,500	565
2015-03-18	2,221	2,240	2,208	2,210	10,200	552.50
2015-03-17	2,235	2,246	2,150	2,246	23,400	561.50
2015-03-16	2,133	2,234	2,129	2,234	20,500	558.50
2015-03-13	2,225	2,248	2,080	2,183	28,600	545.75
2015-03-12	2,180	2,239	2,160	2,220	36,900	555
2015-03-11	2,050	2,175	2,050	2,174	42,100	543.50
2015-03-10	2,035	2,095	2,035	2,043	18,900	510.75
2015-03-09	1,957	2,089	1,957	2,035	39,600	508.75
2015-03-06	1,947	1,974	1,925	1,960	7,800	490
2015-03-05	1,969	1,969	1,925	1,938	6,100	484.50
2015-03-04	1,926	1,950	1,925	1,939	9,200	484.75
2015-03-03	1,945	1,960	1,926	1,926	8,300	481.50
2015-03-02	1,930	1,951	1,913	1,950	8,400	487.50
2015-02-27	1,911	1,934	1,911	1,923	6,800	480.75
2015-02-26	1,946	1,955	1,926	1,940	12,000	485
2015-02-25	1,979	1,979	1,936	1,951	3,200	487.75
2015-02-24	1,950	1,980	1,950	1,960	6,300	490
2015-02-23	1,965	1,965	1,932	1,950	8,400	487.50
2015-02-20	1,942	1,964	1,935	1,963	4,600	490.75
2015-02-19	1,995	1,995	1,946	1,946	6,300	486.50
2015-02-18	1,982	2,015	1,982	1,996	6,500	499
2015-02-17	1,940	1,982	1,935	1,982	20,900	495.50
2015-02-16	1,975	1,975	1,925	1,945	18,400	486.25
2015-02-13	1,890	1,958	1,876	1,958	13,400	489.50
2015-02-12	1,880	1,961	1,879	1,950	14,800	487.50
2015-02-10	1,871	1,920	1,858	1,920	12,100	480
2015-02-09	1,871	1,898	1,850	1,884	8,400	471
2015-02-06	1,875	1,910	1,865	1,875	8,900	468.75
2015-02-05	1,923	1,924	1,880	1,880	5,400	470
2015-02-04	1,874	1,893	1,874	1,883	4,400	470.75
2015-02-03	1,921	1,929	1,881	1,897	9,500	474.25
2015-02-02	1,946	1,946	1,917	1,920	5,200	480
2015-01-30	1,930	1,956	1,910	1,923	6,300	480.75
2015-01-29	1,935	1,950	1,925	1,948	5,500	487
2015-01-28	1,947	1,970	1,947	1,962	3,500	490.50
2015-01-27	1,948	1,975	1,948	1,969	3,800	492.25
2015-01-26	1,923	1,971	1,923	1,948	6,800	487
2015-01-23	1,952	1,952	1,907	1,915	9,100	478.75
2015-01-22	1,980	1,990	1,921	1,952	20,500	488
2015-01-21	1,875	1,898	1,857	1,887	5,400	471.75
2015-01-20	1,860	1,892	1,860	1,873	4,600	468.25
2015-01-19	1,860	1,886	1,823	1,840	7,700	460
2015-01-16	1,910	1,910	1,841	1,880	16,200	470
2015-01-15	1,862	1,929	1,856	1,916	12,600	479
2015-01-14	1,942	1,942	1,870	1,883	8,400	470.75
2015-01-13	1,859	1,911	1,859	1,902	14,300	475.50
2015-01-09	1,906	1,910	1,826	1,859	29,800	464.75
2015-01-08	1,907	1,927	1,906	1,906	7,800	476.50
2015-01-07	1,940	1,960	1,906	1,906	8,500	476.50
2015-01-06	1,972	1,999	1,965	1,967	11,400	491.75
2015-01-05	2,020	2,020	1,984	1,990	8,400	497.50

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