4584 キッズウェル・バイオ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2879979975078497,000784
2018-12-27710788710788159,500788
2018-12-2669169867068872,600688
2018-12-25680693629658203,600658
2018-12-21745752704730101,800730
2018-12-20764771700730267,500730
2018-12-19799802770779105,700779
2018-12-18815820776782152,400782
2018-12-1784786781784972,500849
2018-12-14906906847857139,700857
2018-12-13898911846891139,300891
2018-12-1287890185488996,000889
2018-12-11925925854878173,900878
2018-12-10950950880933147,500933
2018-12-079991,01095697169,100971
2018-12-0699599895497087,300970
2018-12-059701,00396399581,000995
2018-12-049911,0189911,00099,3001,000
2018-12-039941,0089791,002135,8001,002
2018-11-30951994951979160,200979
2018-11-29937962917959147,200959
2018-11-28912942902937128,400937
2018-11-2793595191291262,500912
2018-11-2691494590792857,300928
2018-11-2290593489792960,600929
2018-11-2190493089190560,900905
2018-11-2092793889692256,300922
2018-11-1987494786594092,600940
2018-11-16879923876885117,900885
2018-11-1585889385687456,800874
2018-11-1490090687387357,600873
2018-11-1388092286090086,000900
2018-11-1291992689791738,900917
2018-11-0994595989091975,900919
2018-11-0895996892693088,000930
2018-11-07943963921947106,700947
2018-11-06895938870928108,900928
2018-11-0589992387188088,400880
2018-11-02878918874908106,100908
2018-11-0185687583385565,000855
2018-10-3178486778485694,200856
2018-10-30735790725787103,300787
2018-10-29785792739740124,800740
2018-10-26823839764785150,500785
2018-10-25858873816817101,000817
2018-10-2486590383988871,800888
2018-10-2389190085786252,900862
2018-10-2292092088088848,200888
2018-10-1990391388490534,900905
2018-10-1892095591391895,100918
2018-10-17889925889916124,600916
2018-10-1687289286187844,600878
2018-10-15876923868872112,400872
2018-10-12850892849876102,000876
2018-10-11802870802865151,500865
2018-10-1085289585287791,600877
2018-10-09860875837862111,000862
2018-10-0586588485186196,900861
2018-10-04897899850879252,100879
2018-10-03940941890899302,100899
2018-10-021,0201,033945946254,300946
2018-10-011,0921,0979901,014723,0001,014
2018-09-289951,01397599964,800999
2018-09-279851,029984992107,700992
2018-09-269501,009948999162,500999
2018-09-2593294991493658,600936
2018-09-2193396392893981,300939
2018-09-2094294290593066,800930
2018-09-19944944896931102,200931
2018-09-1892894991193876,700938
2018-09-1489092787492257,300922
2018-09-1389190087187582,200875
2018-09-1293194389189860,800898
2018-09-1191692890192049,500920
2018-09-1093995090391167,700911
2018-09-07974974915921132,900921
2018-09-069991,003945965157,600965
2018-09-051,0331,0359921,001160,4001,001
2018-09-041,0341,0811,0281,046220,9001,046
2018-09-031,0371,0701,0021,064292,7001,064
2018-08-311,0051,0501,0051,035277,8001,035
2018-08-301,0071,0451,0011,015172,7001,015
2018-08-299571,0069551,005142,2001,005
2018-08-281,0051,025958966196,100966
2018-08-279751,0309751,011211,8001,011
2018-08-241,0301,031941975418,900975
2018-08-23886963866938260,500938
2018-08-22904944876913192,800913
2018-08-211,0581,063913916568,100916
2018-08-209891,0909401,078385,2001,078
2018-08-178591,009859990313,300990
2018-08-16945947847859266,500859
2018-08-1597299493194581,800945
2018-08-14971979924971140,100971
2018-08-131,0301,032953980181,100980
2018-08-101,0841,0891,0061,032214,0001,032
2018-08-091,0011,1039981,072309,1001,072
2018-08-089231,015899995207,200995
2018-08-07930970918930102,600930
2018-08-06910929873907128,900907
2018-08-039061,016873928397,600928
2018-08-02869910854904126,500904
2018-08-01829913820869198,400869
2018-07-3185785780381437,700814
2018-07-3080385080384279,000842
2018-07-27835836783808102,800808
2018-07-2687088183283272,200832
2018-07-25870911851875128,100875
2018-07-24841973821900279,300900
2018-07-2380284879883470,800834
2018-07-2077882976582984,500829
2018-07-1975279174178959,800789
2018-07-1874575672275280,100752
2018-07-17794794711722123,000722
2018-07-13763830755757131,000757
2018-07-1274776973874853,500748
2018-07-1173075672474670,800746
2018-07-1074475972673155,900731
2018-07-0972374070673732,300737
2018-07-0670073568272152,200721
2018-07-0573573567768263,000682
2018-07-0476776771772746,600727
2018-07-0376177073073717,900737
2018-07-0279080675476621,600766
2018-06-2981682975979371,400793
2018-06-2881781871776669,600766
2018-06-2779880775277232,600772
2018-06-261,6111,6501,6061,62510,700812.50
2018-06-251,6291,7021,6121,61219,100806
2018-06-221,7111,7111,6501,66924,300834.50
2018-06-211,7031,7701,7031,73735,400868.50
2018-06-201,6991,6991,6201,69820,100849
2018-06-191,7001,7061,6501,67016,700835
2018-06-181,7641,7641,6511,69435,100847
2018-06-151,7771,8041,7301,77518,500887.50
2018-06-141,7921,8301,7701,79629,000898
2018-06-131,7061,8661,7021,79262,600896
2018-06-121,7051,7751,7001,73918,200869.50
2018-06-111,7071,7391,6841,7059,800852.50
2018-06-081,7251,7261,6961,72621,900863
2018-06-071,6891,7301,6501,72638,200863
2018-06-061,6901,6911,6291,64234,100821
2018-06-051,6911,7121,6161,67566,100837.50
2018-06-041,8431,9501,6621,721218,400860.50
2018-06-012,0112,0821,9832,01319,0001,006.50
2018-05-311,9452,0911,9402,04121,9001,020.50
2018-05-302,0252,0331,9001,94530,200972.50
2018-05-292,1792,1791,9482,07538,1001,037.50
2018-05-282,1412,1872,1202,16114,8001,080.50
2018-05-252,1212,1602,1142,14116,1001,070.50
2018-05-242,1452,2002,1142,16913,2001,084.50
2018-05-232,2172,2172,1342,16812,8001,084
2018-05-222,1502,2072,1312,16715,5001,083.50
2018-05-212,2032,2132,1272,16525,1001,082.50
2018-05-182,1702,2802,1702,22132,0001,110.50
2018-05-172,1312,3192,0872,24070,4001,120
2018-05-161,9592,1531,9382,08188,0001,040.50
2018-05-151,9602,0001,7001,893158,100946.50
2018-05-142,1102,1261,9812,00052,1001,000
2018-05-112,2752,3022,1622,17133,5001,085.50
2018-05-102,3402,3402,2802,3006,5001,150
2018-05-092,3002,3262,2592,3026,0001,151
2018-05-082,3112,3622,2752,2949,7001,147
2018-05-072,2562,3312,2562,3118,4001,155.50
2018-05-022,2632,3182,2402,3069,4001,153
2018-05-012,3052,3182,2582,2586,7001,129
2018-04-272,3052,3622,2632,33815,2001,169
2018-04-262,2842,3152,2152,30525,4001,152.50
2018-04-252,3802,4212,2832,28326,7001,141.50
2018-04-242,4722,4972,3872,40515,0001,202.50
2018-04-232,5322,5322,4632,4725,0001,236
2018-04-202,4492,5622,4442,5329,7001,266
2018-04-192,5262,5602,4412,49912,3001,249.50
2018-04-182,4752,5492,4752,5263,4001,263
2018-04-172,5612,6032,4382,50020,7001,250
2018-04-162,6012,6202,4932,53018,5001,265
2018-04-132,4872,6432,4802,62712,8001,313.50
2018-04-122,6202,7352,4892,49338,7001,246.50
2018-04-112,6832,6852,5092,52029,6001,260
2018-04-102,8602,8602,6762,68334,2001,341.50
2018-04-092,7222,7352,6252,67523,8001,337.50
2018-04-062,8952,9332,7462,80622,7001,403
2018-04-052,9002,9292,8752,89222,0001,446
2018-04-042,9502,9502,8532,91035,3001,455
2018-04-032,8602,8922,7902,83736,2001,418.50
2018-03-302,6142,7492,6142,70531,2001,352.50
2018-03-292,6002,6662,5452,65323,7001,326.50
2018-03-282,3962,5942,3962,56631,0001,283
2018-03-272,3552,4792,3552,44617,5001,223
2018-03-262,3782,3782,3052,35424,0001,177
2018-03-232,4302,4782,3712,38826,9001,194
2018-03-222,5082,5212,4502,48313,7001,241.50
2018-03-202,4492,5582,4302,53126,1001,265.50
2018-03-192,6772,7272,5152,54930,0001,274.50
2018-03-162,7562,7592,6882,70816,0001,354
2018-03-152,6952,7602,6542,70614,7001,353
2018-03-142,6572,6952,6232,6958,7001,347.50
2018-03-132,5882,6762,5882,60713,5001,303.50
2018-03-122,6512,6882,5542,58814,0001,294
2018-03-092,7872,7872,6742,67415,3001,337
2018-03-082,6752,6972,6052,6378,0001,318.50
2018-03-072,6662,6952,6002,62511,5001,312.50
2018-03-062,6262,7172,5602,66623,6001,333
2018-03-052,7642,7642,5002,60242,3001,301
2018-03-022,6002,7192,6002,71418,1001,357
2018-03-012,8662,8662,6872,71047,6001,355
2018-02-282,8332,8752,8012,87311,7001,436.50
2018-02-273,0053,0102,8262,83319,5001,416.50
2018-02-262,9282,9572,8932,9408,3001,470
2018-02-232,8262,9462,8152,87815,4001,439
2018-02-223,1253,1402,8672,87651,6001,438
2018-02-212,9573,0602,9533,00012,1001,500
2018-02-203,0153,0852,9422,95717,3001,478.50
2018-02-192,8543,0202,8152,99932,2001,499.50
2018-02-162,9002,9622,8312,85527,8001,427.50
2018-02-152,6812,9652,6722,90752,3001,453.50
2018-02-142,7002,7792,6052,68143,3001,340.50
2018-02-132,9073,0002,7502,75039,9001,375
2018-02-092,7312,8782,7312,85755,5001,428.50
2018-02-082,6712,9552,6092,902104,3001,451
2018-02-072,9202,9422,5932,627126,9001,313.50
2018-02-062,7002,8302,4212,641215,7001,320.50
2018-02-053,0503,1553,0003,02096,0001,510
2018-02-023,3603,3803,2003,26049,0001,630
2018-02-013,3253,4153,2553,36034,0001,680
2018-01-313,3653,4203,2653,28044,3001,640
2018-01-303,4453,4753,2203,335101,1001,667.50
2018-01-293,6303,6753,3803,405110,0001,702.50
2018-01-263,7353,8553,6803,69040,7001,845
2018-01-253,7103,7853,6453,760113,4001,880
2018-01-243,4103,9353,4103,780333,2001,890
2018-01-233,2353,3703,2103,340147,1001,670
2018-01-223,0403,2753,0303,260151,5001,630
2018-01-192,9683,1202,9503,04062,4001,520
2018-01-183,0303,0652,9502,95064,8001,475
2018-01-173,1703,1752,9722,992147,2001,496
2018-01-163,2703,3303,0753,260168,0001,630
2018-01-153,3003,4503,2203,295118,6001,647.50
2018-01-123,2003,4303,1653,260218,8001,630
2018-01-113,0553,2003,0103,080188,3001,540
2018-01-102,8003,1702,7793,090240,0001,545
2018-01-092,7852,9152,7082,813119,0001,406.50
2018-01-052,7602,7922,6592,735102,9001,367.50
2018-01-042,8292,8652,7172,77572,0001,387.50

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