4584 キッズウェル・バイオ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,761	2,819	2,755	2,779	35,500	1,389.50
2017-12-28	2,851	2,899	2,775	2,779	107,900	1,389.50
2017-12-27	2,741	2,960	2,741	2,914	126,300	1,457
2017-12-26	2,721	2,827	2,710	2,727	61,500	1,363.50
2017-12-25	2,808	2,849	2,691	2,735	103,100	1,367.50
2017-12-22	2,601	2,854	2,597	2,816	137,000	1,408
2017-12-21	2,590	2,627	2,575	2,613	23,800	1,306.50
2017-12-20	2,600	2,601	2,560	2,589	18,000	1,294.50
2017-12-19	2,595	2,636	2,572	2,600	24,000	1,300
2017-12-18	2,670	2,689	2,570	2,590	31,200	1,295
2017-12-15	2,627	2,700	2,595	2,640	39,400	1,320
2017-12-14	2,501	2,678	2,478	2,677	67,000	1,338.50
2017-12-13	2,490	2,536	2,437	2,514	75,400	1,257
2017-12-12	2,587	2,690	2,482	2,513	96,900	1,256.50
2017-12-11	2,664	2,690	2,591	2,600	41,900	1,300
2017-12-08	2,739	2,739	2,582	2,614	71,900	1,307
2017-12-07	2,612	2,700	2,583	2,639	73,700	1,319.50
2017-12-06	2,745	2,889	2,580	2,612	223,500	1,306
2017-12-05	2,600	2,684	2,450	2,674	159,500	1,337
2017-12-04	2,580	2,746	2,580	2,619	220,400	1,309.50
2017-12-01	2,350	2,620	2,301	2,620	378,900	1,310
2017-11-30	2,356	2,820	2,356	2,430	1,478,500	1,215
2017-11-29	2,210	2,330	2,201	2,330	285,900	1,165
2017-11-28	1,800	1,946	1,768	1,930	71,300	965
2017-11-27	1,846	1,880	1,795	1,800	37,600	900
2017-11-24	1,862	1,990	1,848	1,867	73,100	933.50
2017-11-22	1,756	1,968	1,756	1,898	120,600	949
2017-11-21	1,747	1,820	1,739	1,779	44,600	889.50
2017-11-20	1,821	1,823	1,724	1,773	82,500	886.50
2017-11-17	1,860	1,882	1,794	1,844	105,800	922
2017-11-16	1,899	1,998	1,852	1,885	197,700	942.50
2017-11-15	1,910	1,977	1,791	1,899	275,400	949.50
2017-11-13	1,649	1,942	1,547	1,851	1,540,200	925.50
2017-11-10	1,301	1,577	1,300	1,577	196,600	788.50
2017-11-09	1,215	1,295	1,180	1,277	85,100	638.50
2017-11-08	1,181	1,220	1,177	1,220	11,500	610
2017-11-07	1,202	1,216	1,162	1,180	27,200	590
2017-11-06	1,203	1,232	1,203	1,216	11,500	608
2017-11-02	1,233	1,236	1,214	1,214	14,700	607
2017-11-01	1,223	1,250	1,219	1,241	20,300	620.50
2017-10-31	1,228	1,228	1,218	1,223	7,600	611.50
2017-10-30	1,218	1,220	1,202	1,213	19,900	606.50
2017-10-27	1,200	1,209	1,194	1,207	4,600	603.50
2017-10-26	1,188	1,203	1,188	1,198	6,400	599
2017-10-25	1,214	1,214	1,184	1,184	11,300	592
2017-10-24	1,154	1,218	1,154	1,214	30,700	607
2017-10-23	1,169	1,169	1,140	1,152	21,900	576
2017-10-20	1,155	1,165	1,117	1,165	40,000	582.50
2017-10-19	1,185	1,200	1,152	1,155	23,900	577.50
2017-10-18	1,176	1,195	1,176	1,185	6,000	592.50
2017-10-17	1,187	1,190	1,165	1,172	11,800	586
2017-10-16	1,186	1,201	1,182	1,182	10,800	591
2017-10-13	1,203	1,203	1,184	1,189	14,300	594.50
2017-10-12	1,188	1,220	1,186	1,204	9,600	602
2017-10-11	1,186	1,192	1,181	1,182	13,200	591
2017-10-10	1,200	1,209	1,187	1,197	4,600	598.50
2017-10-06	1,189	1,230	1,189	1,200	21,000	600
2017-10-05	1,212	1,213	1,165	1,177	36,100	588.50
2017-10-04	1,240	1,241	1,212	1,212	17,900	606
2017-10-03	1,259	1,281	1,240	1,240	19,300	620
2017-10-02	1,282	1,291	1,215	1,280	38,900	640
2017-09-29	1,302	1,337	1,271	1,281	80,800	640.50
2017-09-28	1,165	1,376	1,143	1,310	260,400	655
2017-09-27	1,113	1,145	1,105	1,139	13,200	569.50
2017-09-26	1,131	1,165	1,112	1,112	12,900	556
2017-09-25	1,139	1,161	1,130	1,130	8,500	565
2017-09-22	1,160	1,166	1,113	1,127	23,000	563.50
2017-09-21	1,156	1,177	1,146	1,160	17,300	580
2017-09-20	1,175	1,175	1,150	1,152	10,400	576
2017-09-19	1,200	1,200	1,160	1,175	33,700	587.50
2017-09-15	1,101	1,130	1,101	1,116	12,900	558
2017-09-14	1,160	1,167	1,118	1,124	43,000	562
2017-09-13	1,104	1,316	1,078	1,155	232,800	577.50
2017-09-12	1,135	1,135	1,101	1,114	13,800	557
2017-09-11	1,101	1,119	1,099	1,114	22,700	557
2017-09-08	1,113	1,124	1,095	1,099	45,900	549.50
2017-09-07	1,239	1,239	1,130	1,132	25,000	566
2017-09-06	1,162	1,195	1,101	1,179	30,000	589.50
2017-09-05	1,328	1,329	1,200	1,202	44,600	601
2017-09-04	1,252	1,338	1,252	1,308	53,700	654
2017-09-01	1,239	1,248	1,239	1,248	3,800	624
2017-08-31	1,236	1,249	1,236	1,241	2,400	620.50
2017-08-30	1,245	1,250	1,239	1,239	3,500	619.50
2017-08-29	1,230	1,248	1,224	1,248	6,500	624
2017-08-28	1,237	1,240	1,226	1,240	2,900	620
2017-08-25	1,215	1,250	1,215	1,237	3,600	618.50
2017-08-24	1,251	1,260	1,220	1,238	9,700	619
2017-08-23	1,239	1,274	1,239	1,260	12,100	630
2017-08-22	1,200	1,268	1,192	1,243	12,500	621.50
2017-08-21	1,202	1,210	1,138	1,188	29,000	594
2017-08-18	1,221	1,221	1,210	1,210	5,200	605
2017-08-17	1,235	1,239	1,206	1,230	9,500	615
2017-08-16	1,222	1,280	1,222	1,238	15,800	619
2017-08-15	1,209	1,250	1,203	1,211	10,500	605.50
2017-08-14	1,198	1,224	1,186	1,209	7,400	604.50
2017-08-10	1,226	1,233	1,195	1,225	14,700	612.50
2017-08-09	1,250	1,250	1,200	1,232	22,900	616
2017-08-08	1,259	1,268	1,244	1,259	7,700	629.50
2017-08-07	1,272	1,280	1,246	1,259	17,700	629.50
2017-08-04	1,257	1,304	1,257	1,285	8,100	642.50
2017-08-03	1,247	1,284	1,247	1,254	40,900	627
2017-08-02	1,319	1,349	1,303	1,307	8,900	653.50
2017-08-01	1,303	1,344	1,298	1,336	22,100	668
2017-07-31	1,297	1,337	1,296	1,310	9,800	655
2017-07-28	1,310	1,320	1,291	1,303	12,800	651.50
2017-07-27	1,321	1,321	1,310	1,315	3,500	657.50
2017-07-26	1,322	1,328	1,316	1,321	3,700	660.50
2017-07-25	1,320	1,328	1,314	1,322	5,300	661
2017-07-24	1,320	1,336	1,312	1,320	5,900	660
2017-07-21	1,328	1,328	1,317	1,317	3,200	658.50
2017-07-20	1,330	1,336	1,325	1,329	7,700	664.50
2017-07-19	1,326	1,331	1,313	1,328	8,600	664
2017-07-18	1,319	1,344	1,301	1,337	7,000	668.50
2017-07-14	1,310	1,325	1,305	1,314	3,900	657
2017-07-13	1,315	1,317	1,302	1,302	16,300	651
2017-07-12	1,306	1,316	1,306	1,315	8,700	657.50
2017-07-11	1,321	1,330	1,314	1,323	5,900	661.50
2017-07-10	1,325	1,348	1,321	1,321	8,800	660.50
2017-07-07	1,320	1,332	1,294	1,332	21,300	666
2017-07-06	1,326	1,339	1,318	1,320	4,800	660
2017-07-05	1,321	1,345	1,312	1,316	16,000	658
2017-07-04	1,382	1,382	1,330	1,340	16,400	670
2017-07-03	1,368	1,384	1,365	1,372	10,100	686
2017-06-30	1,374	1,379	1,355	1,379	5,300	689.50
2017-06-29	1,351	1,380	1,330	1,378	15,700	689
2017-06-28	1,372	1,377	1,356	1,356	11,200	678
2017-06-27	1,382	1,399	1,373	1,387	6,900	693.50
2017-06-26	1,380	1,400	1,378	1,386	7,500	693
2017-06-23	1,387	1,387	1,356	1,381	13,500	690.50
2017-06-22	1,355	1,375	1,355	1,361	8,900	680.50
2017-06-21	1,362	1,369	1,355	1,369	6,500	684.50
2017-06-20	1,388	1,388	1,346	1,362	19,600	681
2017-06-19	1,401	1,408	1,371	1,389	8,200	694.50
2017-06-16	1,387	1,400	1,366	1,400	14,800	700
2017-06-15	1,440	1,440	1,380	1,400	29,300	700
2017-06-14	1,378	1,433	1,378	1,433	50,400	716.50
2017-06-13	1,331	1,404	1,331	1,348	32,600	674
2017-06-12	1,304	1,380	1,299	1,348	38,900	674
2017-06-09	1,320	1,320	1,282	1,290	9,400	645
2017-06-08	1,277	1,325	1,275	1,296	33,300	648
2017-06-07	1,246	1,330	1,240	1,293	62,700	646.50
2017-06-06	1,273	1,280	1,240	1,255	45,300	627.50
2017-06-05	1,280	1,289	1,250	1,260	19,900	630
2017-06-02	1,290	1,290	1,261	1,267	11,200	633.50
2017-06-01	1,267	1,280	1,267	1,279	7,100	639.50
2017-05-31	1,267	1,280	1,244	1,262	38,300	631
2017-05-30	1,277	1,279	1,268	1,270	5,400	635
2017-05-29	1,289	1,289	1,270	1,277	6,100	638.50
2017-05-26	1,309	1,309	1,281	1,290	7,300	645
2017-05-25	1,317	1,333	1,306	1,309	4,900	654.50
2017-05-24	1,338	1,338	1,315	1,325	5,900	662.50
2017-05-23	1,310	1,322	1,310	1,312	6,500	656
2017-05-22	1,320	1,326	1,286	1,312	24,000	656
2017-05-19	1,320	1,396	1,313	1,315	40,700	657.50
2017-05-18	1,250	1,286	1,243	1,283	15,400	641.50
2017-05-17	1,265	1,285	1,260	1,280	15,100	640
2017-05-16	1,242	1,270	1,235	1,265	18,600	632.50
2017-05-15	1,295	1,325	1,235	1,272	37,500	636
2017-05-12	1,384	1,384	1,348	1,350	12,700	675
2017-05-11	1,388	1,388	1,373	1,384	5,600	692
2017-05-10	1,369	1,388	1,357	1,388	17,000	694
2017-05-09	1,358	1,376	1,348	1,369	6,600	684.50
2017-05-08	1,331	1,372	1,296	1,357	20,000	678.50
2017-05-02	1,340	1,358	1,337	1,348	5,600	674
2017-05-01	1,350	1,353	1,330	1,342	7,600	671
2017-04-28	1,359	1,359	1,301	1,345	15,900	672.50
2017-04-27	1,320	1,365	1,320	1,359	9,400	679.50
2017-04-26	1,344	1,344	1,313	1,324	8,100	662
2017-04-25	1,282	1,320	1,282	1,316	12,000	658
2017-04-24	1,302	1,313	1,288	1,289	9,900	644.50
2017-04-21	1,285	1,318	1,281	1,315	17,000	657.50
2017-04-20	1,257	1,287	1,257	1,281	12,600	640.50
2017-04-19	1,250	1,310	1,242	1,266	18,100	633
2017-04-18	1,268	1,275	1,238	1,274	20,100	637
2017-04-17	1,203	1,240	1,203	1,240	11,900	620
2017-04-14	1,231	1,237	1,199	1,200	16,300	600
2017-04-13	1,195	1,261	1,190	1,242	21,600	621
2017-04-12	1,276	1,276	1,192	1,214	46,500	607
2017-04-11	1,335	1,335	1,291	1,293	21,800	646.50
2017-04-10	1,321	1,357	1,315	1,337	10,700	668.50
2017-04-07	1,303	1,334	1,286	1,334	15,700	667
2017-04-06	1,306	1,306	1,280	1,285	29,100	642.50
2017-04-05	1,328	1,338	1,301	1,319	14,400	659.50
2017-04-04	1,384	1,384	1,310	1,328	32,900	664
2017-04-03	1,390	1,400	1,365	1,365	19,700	682.50
2017-03-31	1,408	1,425	1,390	1,395	24,100	697.50
2017-03-30	1,465	1,465	1,394	1,396	36,800	698
2017-03-29	1,437	1,478	1,437	1,441	20,900	720.50
2017-03-28	1,432	1,480	1,432	1,477	26,100	738.50
2017-03-27	1,480	1,485	1,430	1,433	21,700	716.50
2017-03-24	1,481	1,497	1,480	1,488	10,400	744
2017-03-23	1,485	1,504	1,469	1,487	7,200	743.50
2017-03-22	1,478	1,505	1,478	1,480	12,900	740
2017-03-21	1,472	1,522	1,471	1,518	13,900	759
2017-03-17	1,500	1,510	1,471	1,479	32,800	739.50
2017-03-16	1,501	1,514	1,483	1,510	14,600	755
2017-03-15	1,534	1,545	1,490	1,492	44,200	746
2017-03-14	1,564	1,564	1,540	1,548	17,600	774
2017-03-13	1,605	1,614	1,550	1,561	37,300	780.50
2017-03-10	1,620	1,634	1,580	1,620	84,100	810
2017-03-09	1,569	1,572	1,548	1,558	12,900	779
2017-03-08	1,576	1,580	1,565	1,573	8,100	786.50
2017-03-07	1,584	1,597	1,579	1,579	6,900	789.50
2017-03-06	1,594	1,594	1,580	1,584	8,000	792
2017-03-03	1,584	1,592	1,567	1,591	14,000	795.50
2017-03-02	1,601	1,602	1,580	1,590	17,300	795
2017-03-01	1,594	1,599	1,553	1,581	15,700	790.50
2017-02-28	1,609	1,609	1,575	1,596	35,900	798
2017-02-27	1,570	1,577	1,544	1,560	13,600	780
2017-02-24	1,577	1,580	1,562	1,574	8,000	787
2017-02-23	1,584	1,590	1,570	1,575	5,000	787.50
2017-02-22	1,600	1,600	1,566	1,580	8,400	790
2017-02-21	1,569	1,608	1,569	1,589	9,100	794.50
2017-02-20	1,562	1,589	1,561	1,570	12,200	785
2017-02-17	1,577	1,594	1,560	1,560	6,500	780
2017-02-16	1,574	1,593	1,566	1,578	8,500	789
2017-02-15	1,595	1,610	1,563	1,570	13,400	785
2017-02-14	1,579	1,620	1,570	1,594	23,400	797
2017-02-13	1,573	1,583	1,549	1,555	24,200	777.50
2017-02-10	1,566	1,584	1,560	1,577	10,000	788.50
2017-02-09	1,559	1,568	1,546	1,561	7,200	780.50
2017-02-08	1,560	1,576	1,551	1,565	6,800	782.50
2017-02-07	1,560	1,560	1,531	1,560	9,700	780
2017-02-06	1,560	1,564	1,520	1,559	21,100	779.50
2017-02-03	1,534	1,542	1,503	1,505	24,200	752.50
2017-02-02	1,538	1,563	1,538	1,551	13,700	775.50
2017-02-01	1,570	1,570	1,502	1,538	29,500	769
2017-01-31	1,561	1,590	1,561	1,580	7,900	790
2017-01-30	1,580	1,589	1,559	1,573	11,500	786.50
2017-01-27	1,603	1,603	1,565	1,580	12,900	790
2017-01-26	1,596	1,609	1,575	1,603	17,800	801.50
2017-01-25	1,569	1,580	1,541	1,580	17,500	790
2017-01-24	1,560	1,574	1,550	1,554	10,800	777
2017-01-23	1,578	1,586	1,557	1,559	23,100	779.50
2017-01-20	1,641	1,641	1,580	1,588	22,400	794
2017-01-19	1,602	1,645	1,602	1,645	37,000	822.50
2017-01-18	1,590	1,618	1,568	1,601	33,100	800.50
2017-01-17	1,573	1,592	1,551	1,577	13,300	788.50
2017-01-16	1,576	1,609	1,572	1,573	13,800	786.50
2017-01-13	1,585	1,606	1,555	1,600	26,300	800
2017-01-12	1,599	1,609	1,550	1,589	34,300	794.50
2017-01-11	1,670	1,670	1,578	1,600	85,500	800
2017-01-10	1,732	1,735	1,641	1,677	49,600	838.50
2017-01-06	1,710	1,740	1,686	1,711	36,000	855.50
2017-01-05	1,694	1,725	1,689	1,724	30,100	862
2017-01-04	1,653	1,700	1,615	1,680	42,100	840

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