4584 キッズウェル・バイオ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,653	1,670	1,608	1,651	24,400	825.50
2016-12-29	1,690	1,690	1,620	1,638	32,700	819
2016-12-28	1,633	1,696	1,633	1,694	43,100	847
2016-12-27	1,620	1,648	1,540	1,634	59,200	817
2016-12-26	1,620	1,673	1,602	1,632	28,300	816
2016-12-22	1,659	1,668	1,625	1,625	32,500	812.50
2016-12-21	1,649	1,669	1,600	1,660	42,200	830
2016-12-20	1,582	1,622	1,561	1,622	27,200	811
2016-12-19	1,585	1,612	1,570	1,577	11,500	788.50
2016-12-16	1,635	1,665	1,578	1,581	37,400	790.50
2016-12-15	1,590	1,634	1,575	1,625	32,300	812.50
2016-12-14	1,571	1,619	1,543	1,570	34,900	785
2016-12-13	1,552	1,574	1,540	1,574	17,000	787
2016-12-12	1,571	1,577	1,545	1,561	26,000	780.50
2016-12-09	1,531	1,578	1,520	1,545	42,900	772.50
2016-12-08	1,561	1,574	1,481	1,534	65,700	767
2016-12-07	1,615	1,660	1,535	1,561	291,900	780.50
2016-12-06	1,775	1,775	1,750	1,775	331,600	887.50
2016-12-05	1,475	1,500	1,466	1,475	8,600	737.50
2016-12-02	1,530	1,530	1,480	1,496	32,400	748
2016-12-01	1,581	1,581	1,532	1,540	3,400	770
2016-11-30	1,531	1,587	1,526	1,558	7,900	779
2016-11-29	1,525	1,625	1,520	1,541	25,300	770.50
2016-11-28	1,556	1,590	1,500	1,539	16,200	769.50
2016-11-25	1,570	1,595	1,539	1,542	10,400	771
2016-11-24	1,546	1,605	1,546	1,593	11,600	796.50
2016-11-22	1,555	1,583	1,544	1,562	6,500	781
2016-11-21	1,540	1,600	1,533	1,571	27,700	785.50
2016-11-18	1,500	1,540	1,486	1,530	18,100	765
2016-11-17	1,472	1,500	1,464	1,500	10,800	750
2016-11-16	1,468	1,500	1,433	1,484	8,900	742
2016-11-15	1,407	1,513	1,407	1,486	25,800	743
2016-11-14	1,400	1,435	1,400	1,407	12,400	703.50
2016-11-11	1,403	1,424	1,381	1,411	21,400	705.50
2016-11-10	1,417	1,435	1,380	1,423	33,200	711.50
2016-11-09	1,461	1,461	1,270	1,327	87,300	663.50
2016-11-08	1,458	1,470	1,388	1,445	44,300	722.50
2016-11-07	1,479	1,530	1,405	1,447	65,500	723.50
2016-11-04	1,550	1,550	1,500	1,519	16,300	759.50
2016-11-02	1,592	1,631	1,531	1,564	42,100	782
2016-11-01	1,593	1,638	1,580	1,602	13,300	801
2016-10-31	1,599	1,639	1,577	1,599	21,100	799.50
2016-10-28	1,610	1,613	1,521	1,590	35,800	795
2016-10-27	1,630	1,644	1,591	1,595	20,000	797.50
2016-10-26	1,610	1,675	1,610	1,647	34,100	823.50
2016-10-25	1,711	1,713	1,551	1,630	107,600	815
2016-10-24	1,658	1,736	1,595	1,720	299,900	860
2016-10-21	1,468	1,480	1,460	1,460	4,200	730
2016-10-20	1,475	1,490	1,472	1,472	13,300	736
2016-10-19	1,434	1,480	1,434	1,465	5,800	732.50
2016-10-17	1,480	1,480	1,451	1,457	8,500	728.50
2016-10-13	1,400	1,409	1,379	1,393	9,300	696.50
2016-10-12	1,390	1,419	1,378	1,383	11,600	691.50
2016-10-11	1,382	1,399	1,375	1,390	15,700	695
2016-10-07	1,416	1,436	1,400	1,405	10,200	702.50
2016-10-06	1,442	1,450	1,434	1,437	10,400	718.50
2016-10-05	1,480	1,480	1,440	1,440	12,700	720
2016-10-04	1,458	1,490	1,427	1,490	23,000	745
2016-10-03	1,450	1,460	1,405	1,458	18,800	729
2016-09-30	1,491	1,494	1,450	1,471	14,500	735.50
2016-09-29	1,520	1,520	1,468	1,495	16,700	747.50
2016-09-28	1,541	1,544	1,505	1,527	20,500	763.50
2016-09-27	3,000	3,080	2,902	3,010	11,200	752.50
2016-09-26	3,085	3,085	3,005	3,050	20,900	762.50
2016-09-23	2,950	3,025	2,950	3,025	14,000	756.25
2016-09-21	2,850	2,948	2,850	2,948	16,500	737
2016-09-20	2,961	2,995	2,821	2,844	73,500	711
2016-09-16	2,805	2,896	2,780	2,894	26,600	723.50
2016-09-15	2,869	2,869	2,738	2,780	13,900	695
2016-09-14	2,890	2,890	2,751	2,855	47,800	713.75
2016-09-13	2,630	2,668	2,625	2,647	5,400	661.75
2016-09-12	2,716	2,729	2,621	2,658	27,800	664.50
2016-09-09	2,740	2,792	2,710	2,792	8,300	698
2016-09-08	2,710	2,780	2,667	2,735	14,400	683.75
2016-09-07	2,600	2,701	2,596	2,701	14,300	675.25
2016-09-06	2,541	2,617	2,541	2,617	5,500	654.25
2016-09-05	2,540	2,600	2,501	2,553	5,900	638.25
2016-09-02	2,501	2,529	2,485	2,503	9,100	625.75
2016-09-01	2,520	2,545	2,500	2,523	9,100	630.75
2016-08-31	2,545	2,555	2,521	2,531	6,700	632.75
2016-08-30	2,580	2,600	2,525	2,553	12,500	638.25
2016-08-29	2,550	2,600	2,550	2,565	7,000	641.25
2016-08-26	2,539	2,587	2,510	2,538	8,500	634.50
2016-08-25	2,575	2,575	2,522	2,538	5,100	634.50
2016-08-24	2,563	2,563	2,510	2,512	4,100	628
2016-08-23	2,530	2,729	2,530	2,563	21,200	640.75
2016-08-22	2,492	2,505	2,430	2,495	15,800	623.75
2016-08-19	2,565	2,593	2,501	2,506	15,600	626.50
2016-08-18	2,615	2,650	2,561	2,573	18,200	643.25
2016-08-17	2,624	2,632	2,616	2,617	9,000	654.25
2016-08-16	2,615	2,659	2,611	2,638	16,200	659.50
2016-08-15	2,645	2,663	2,580	2,620	15,500	655
2016-08-12	2,647	2,697	2,646	2,695	50,600	673.75
2016-08-10	2,640	2,678	2,640	2,655	31,600	663.75
2016-08-09	2,655	2,696	2,620	2,665	16,100	666.25
2016-08-08	2,670	2,785	2,639	2,652	38,700	663
2016-08-05	2,900	2,949	2,780	2,859	17,200	714.75
2016-08-04	2,812	2,995	2,812	2,898	10,100	724.50
2016-08-03	3,000	3,000	2,751	2,801	24,200	700.25
2016-08-02	2,900	3,040	2,875	3,000	28,700	750
2016-08-01	2,800	2,969	2,773	2,905	22,000	726.25
2016-07-29	2,751	2,800	2,604	2,800	35,800	700
2016-07-28	2,899	2,899	2,764	2,775	28,000	693.75
2016-07-27	2,945	2,987	2,857	2,885	25,800	721.25
2016-07-26	2,953	3,020	2,940	2,964	19,700	741
2016-07-25	3,010	3,090	2,957	2,988	29,300	747
2016-07-22	3,055	3,120	2,990	3,005	22,600	751.25
2016-07-21	3,185	3,215	3,055	3,125	23,000	781.25
2016-07-20	3,150	3,220	3,050	3,115	22,800	778.75
2016-07-19	3,200	3,280	3,050	3,120	34,100	780
2016-07-15	3,295	3,300	3,150	3,205	45,900	801.25
2016-07-14	3,440	3,470	3,325	3,330	22,200	832.50
2016-07-13	3,485	3,590	3,425	3,480	15,300	870
2016-07-12	3,600	3,640	3,470	3,470	17,700	867.50
2016-07-11	3,550	3,595	3,490	3,535	20,700	883.75
2016-07-08	3,415	3,530	3,250	3,490	41,800	872.50
2016-07-07	3,610	3,680	3,380	3,425	47,000	856.25
2016-07-06	3,665	3,770	3,510	3,665	41,700	916.25
2016-07-05	3,730	3,875	3,680	3,805	39,300	951.25
2016-07-04	3,570	3,770	3,540	3,730	38,500	932.50
2016-07-01	3,500	3,530	3,325	3,500	20,300	875
2016-06-30	3,665	3,695	3,420	3,435	47,100	858.75
2016-06-29	3,590	3,665	3,455	3,500	32,900	875
2016-06-28	3,200	3,550	3,170	3,400	29,000	850
2016-06-27	3,125	3,380	3,125	3,230	51,400	807.50
2016-06-24	3,600	3,700	2,730	3,045	145,500	761.25
2016-06-23	3,295	3,500	3,220	3,430	25,800	857.50
2016-06-22	3,330	3,500	3,210	3,365	36,800	841.25
2016-06-21	3,305	3,500	3,300	3,360	21,400	840
2016-06-20	3,190	3,450	3,170	3,340	33,200	835
2016-06-17	3,200	3,330	3,030	3,050	48,700	762.50
2016-06-16	3,260	3,330	2,850	3,080	82,600	770
2016-06-15	3,200	3,455	3,115	3,330	62,000	832.50
2016-06-14	3,865	3,930	3,215	3,270	120,600	817.50
2016-06-13	4,000	4,115	3,870	3,915	57,400	978.75
2016-06-10	3,905	4,195	3,900	4,130	59,000	1,032.50
2016-06-09	4,030	4,280	3,720	3,930	132,300	982.50
2016-06-08	3,840	3,995	3,745	3,995	87,600	998.75
2016-06-07	3,660	3,870	3,600	3,720	58,400	930
2016-06-06	3,640	3,670	3,455	3,590	27,000	897.50
2016-06-03	3,465	3,770	3,465	3,640	54,200	910
2016-06-02	3,510	3,790	3,310	3,465	59,600	866.25
2016-06-01	3,495	3,770	3,380	3,535	138,800	883.75
2016-05-31	3,030	3,705	3,030	3,705	166,700	926.25
2016-05-30	2,800	3,055	2,800	3,005	55,200	751.25
2016-05-27	2,790	2,840	2,660	2,767	72,400	691.75
2016-05-26	2,965	2,995	2,750	2,840	92,200	710
2016-05-25	2,990	2,998	2,989	2,995	87,500	748.75
2016-05-24	3,020	3,030	2,990	2,992	148,400	748
2016-05-23	3,030	3,045	3,000	3,020	64,100	755
2016-05-20	3,005	3,055	3,000	3,030	50,600	757.50
2016-05-19	3,030	3,050	3,000	3,020	66,000	755
2016-05-18	3,085	3,125	2,993	3,015	105,700	753.75
2016-05-17	3,140	3,195	3,090	3,130	53,000	782.50
2016-05-16	3,090	3,155	3,065	3,100	118,000	775
2016-05-13	3,150	3,150	3,045	3,065	136,500	766.25
2016-05-12	3,020	3,060	3,005	3,010	30,600	752.50
2016-05-11	3,010	3,020	3,005	3,010	30,400	752.50
2016-05-10	3,035	3,040	3,010	3,015	16,000	753.75
2016-05-09	3,050	3,050	3,010	3,025	17,400	756.25
2016-05-06	3,050	3,065	3,035	3,050	14,700	762.50
2016-05-02	3,015	3,045	3,015	3,020	43,300	755
2016-04-28	3,065	3,075	3,030	3,035	40,300	758.75
2016-04-27	3,040	3,090	3,025	3,075	37,700	768.75
2016-04-26	3,095	3,125	3,035	3,045	83,500	761.25
2016-04-25	3,090	3,160	3,060	3,095	71,000	773.75
2016-04-22	3,100	3,240	3,025	3,055	187,800	763.75
2016-04-21	2,997	3,200	2,994	3,065	196,500	766.25
2016-04-20	2,996	2,999	2,994	2,994	75,300	748.50
2016-04-19	2,993	2,998	2,992	2,994	63,700	748.50
2016-04-18	2,995	2,997	2,992	2,994	29,200	748.50
2016-04-15	2,995	2,998	2,992	2,995	36,900	748.75
2016-04-14	2,990	2,995	2,990	2,994	49,700	748.50
2016-04-13	2,990	2,995	2,989	2,989	41,500	747.25
2016-04-12	2,988	2,997	2,988	2,990	42,700	747.50
2016-04-11	2,987	2,989	2,986	2,986	82,100	746.50
2016-04-08	2,985	2,987	2,985	2,987	65,500	746.75
2016-04-07	2,986	2,988	2,985	2,985	40,900	746.25
2016-04-06	2,984	2,987	2,984	2,986	41,100	746.50
2016-04-05	2,986	2,989	2,983	2,984	155,000	746
2016-04-04	2,991	2,997	2,984	2,989	212,500	747.25
2016-04-01	2,999	3,005	2,989	2,997	150,900	749.25
2016-03-31	3,005	3,020	2,990	2,999	49,800	749.75
2016-03-30	3,010	3,015	2,987	3,015	110,000	753.75
2016-03-29	2,999	3,160	2,987	3,030	253,900	757.50
2016-03-28	2,700	2,780	2,683	2,770	19,800	692.50
2016-03-25	2,740	2,769	2,684	2,720	43,000	680
2016-03-24	2,649	2,770	2,625	2,764	37,600	691
2016-03-23	2,640	2,697	2,640	2,650	17,900	662.50
2016-03-22	2,695	2,695	2,608	2,637	20,400	659.25
2016-03-18	2,655	2,655	2,555	2,646	16,400	661.50
2016-03-17	2,700	2,734	2,500	2,655	34,900	663.75
2016-03-16	2,580	2,697	2,580	2,697	32,100	674.25
2016-03-15	2,635	2,639	2,479	2,536	49,300	634
2016-03-14	2,655	2,680	2,593	2,644	36,000	661
2016-03-11	2,610	2,700	2,590	2,650	48,600	662.50
2016-03-10	2,650	2,690	2,553	2,607	42,400	651.75
2016-03-09	2,380	2,700	2,380	2,550	79,800	637.50
2016-03-08	2,400	2,524	2,265	2,430	84,400	607.50
2016-03-07	2,260	2,387	2,241	2,376	62,600	594
2016-03-04	2,210	2,266	2,148	2,162	56,200	540.50
2016-03-03	2,050	2,170	2,049	2,170	32,100	542.50
2016-03-02	1,970	2,051	1,970	2,035	33,000	508.75
2016-03-01	1,917	1,965	1,907	1,965	10,800	491.25
2016-02-29	1,883	1,952	1,883	1,917	10,300	479.25
2016-02-26	1,890	1,900	1,860	1,883	7,000	470.75
2016-02-25	1,860	1,900	1,850	1,858	11,600	464.50
2016-02-24	1,818	1,866	1,776	1,865	8,200	466.25
2016-02-23	1,874	1,902	1,819	1,840	16,900	460
2016-02-22	1,890	1,920	1,840	1,889	29,300	472.25
2016-02-19	1,740	1,811	1,692	1,810	19,900	452.50
2016-02-18	1,637	1,739	1,637	1,700	13,500	425
2016-02-17	1,584	1,677	1,575	1,595	18,400	398.75
2016-02-16	1,561	1,658	1,561	1,624	18,500	406
2016-02-15	1,577	1,577	1,468	1,521	23,000	380.25
2016-02-12	1,539	1,542	1,450	1,459	46,300	364.75
2016-02-10	1,718	1,718	1,550	1,598	26,200	399.50
2016-02-09	1,680	1,712	1,638	1,638	35,600	409.50
2016-02-08	1,721	1,820	1,682	1,760	29,400	440
2016-02-05	1,850	1,876	1,734	1,752	42,800	438
2016-02-04	2,057	2,057	1,810	1,885	137,000	471.25
2016-02-03	2,000	2,191	1,962	2,157	169,200	539.25
2016-02-02	1,890	1,927	1,885	1,909	27,500	477.25
2016-02-01	1,870	1,910	1,839	1,897	18,200	474.25
2016-01-29	1,812	1,830	1,786	1,795	12,300	448.75
2016-01-28	1,830	1,835	1,786	1,812	5,200	453
2016-01-27	1,829	1,830	1,785	1,818	7,600	454.50
2016-01-26	1,755	1,830	1,755	1,792	7,300	448
2016-01-25	1,710	1,832	1,710	1,830	18,900	457.50
2016-01-22	1,680	1,730	1,630	1,715	12,400	428.75
2016-01-21	1,670	1,744	1,600	1,600	28,200	400
2016-01-20	1,765	1,780	1,642	1,680	27,900	420
2016-01-19	1,730	1,815	1,730	1,761	11,300	440.25
2016-01-18	1,700	1,783	1,630	1,753	17,300	438.25
2016-01-15	1,859	1,878	1,802	1,805	10,100	451.25
2016-01-14	1,841	1,841	1,782	1,833	29,200	458.25
2016-01-13	1,840	1,938	1,827	1,890	21,800	472.50
2016-01-12	1,959	1,995	1,775	1,815	74,000	453.75
2016-01-08	1,902	2,010	1,900	2,009	33,300	502.25
2016-01-07	2,114	2,114	1,899	1,942	105,200	485.50
2016-01-06	2,103	2,130	2,085	2,115	11,800	528.75
2016-01-05	2,077	2,144	2,063	2,121	19,100	530.25
2016-01-04	2,140	2,170	2,120	2,120	12,800	530

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