4584 キッズウェル・バイオ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	259	269	259	267	170,400	267
2022-12-29	258	260	253	259	189,800	259
2022-12-28	252	263	250	254	320,400	254
2022-12-27	252	260	251	252	230,400	252
2022-12-26	258	260	249	251	308,800	251
2022-12-23	255	268	252	256	283,200	256
2022-12-22	266	268	261	263	189,300	263
2022-12-21	260	271	258	264	325,300	264
2022-12-20	268	273	257	258	471,900	258
2022-12-19	275	276	268	269	277,300	269
2022-12-16	283	285	279	279	136,900	279
2022-12-15	280	288	278	284	217,100	284
2022-12-14	288	289	278	279	263,500	279
2022-12-13	295	295	285	291	250,700	291
2022-12-12	291	297	290	294	214,800	294
2022-12-09	289	295	281	295	324,300	295
2022-12-08	287	295	286	289	326,900	289
2022-12-07	274	290	274	289	275,400	289
2022-12-06	278	283	268	279	448,400	279
2022-12-05	290	304	278	278	1,426,500	278
2022-12-02	291	294	281	283	490,200	283
2022-12-01	292	300	287	293	494,800	293
2022-11-30	300	300	289	294	490,300	294
2022-11-29	326	328	297	300	1,177,800	300
2022-11-28	321	324	307	318	620,700	318
2022-11-25	331	336	321	323	967,900	323
2022-11-24	326	352	322	337	2,269,500	337
2022-11-22	316	345	310	319	2,278,900	319
2022-11-21	305	323	297	319	1,006,100	319
2022-11-18	296	319	295	308	1,551,500	308
2022-11-17	287	295	284	295	436,900	295
2022-11-16	296	307	288	292	1,039,300	292
2022-11-15	286	308	285	304	1,131,800	304
2022-11-14	296	304	283	286	1,391,800	286
2022-11-11	291	313	272	295	7,540,300	295
2022-11-10	350	388	276	283	22,972,100	283
2022-11-09	294	310	282	310	4,228,000	310
2022-11-08	236	241	227	230	2,708,100	230
2022-11-07	209	277	207	252	10,956,400	252
2022-11-04	202	204	200	201	131,400	201
2022-11-02	207	207	203	204	64,700	204
2022-11-01	206	208	203	206	71,100	206
2022-10-31	207	208	206	206	48,700	206
2022-10-28	205	208	204	206	55,100	206
2022-10-27	210	213	206	206	99,600	206
2022-10-26	206	212	206	212	79,200	212
2022-10-25	207	209	202	206	139,100	206
2022-10-24	213	214	206	206	136,200	206
2022-10-21	212	212	208	209	106,100	209
2022-10-20	215	217	211	213	98,900	213
2022-10-19	217	218	213	216	90,800	216
2022-10-18	218	223	217	218	130,900	218
2022-10-17	216	218	213	217	61,800	217
2022-10-14	213	219	204	216	177,500	216
2022-10-13	231	231	211	211	554,600	211
2022-10-12	239	239	229	230	248,900	230
2022-10-11	243	243	239	239	191,800	239
2022-10-07	243	249	240	241	172,600	241
2022-10-06	245	251	245	245	132,100	245
2022-10-05	246	253	240	242	108,800	242
2022-10-04	240	248	240	245	107,900	245
2022-10-03	241	241	233	237	199,600	237
2022-09-30	244	251	241	243	144,500	243
2022-09-29	245	254	243	248	228,400	248
2022-09-28	270	279	238	242	1,694,800	242
2022-09-27	235	246	233	241	119,600	241
2022-09-26	240	243	235	236	175,000	236
2022-09-22	238	244	235	243	105,500	243
2022-09-21	245	245	237	242	191,200	242
2022-09-20	250	250	244	246	180,800	246
2022-09-16	257	259	248	252	266,700	252
2022-09-15	269	269	259	259	148,900	259
2022-09-14	260	267	260	266	123,500	266
2022-09-13	271	281	268	269	136,500	269
2022-09-12	274	283	269	274	265,700	274
2022-09-09	268	273	263	266	241,900	266
2022-09-08	265	268	258	263	355,600	263
2022-09-07	271	276	266	267	326,400	267
2022-09-06	286	301	277	277	1,289,800	277
2022-09-05	272	294	262	294	669,100	294
2022-09-02	284	285	268	276	1,262,100	276
2022-09-01	325	325	267	267	7,045,600	267
2022-08-31	252	253	246	247	80,700	247
2022-08-30	245	256	243	254	147,100	254
2022-08-29	247	252	241	243	168,100	243
2022-08-26	253	257	250	252	110,400	252
2022-08-25	246	254	243	253	199,800	253
2022-08-24	244	249	242	245	87,100	245
2022-08-23	237	245	234	244	70,100	244
2022-08-22	243	245	238	238	103,100	238
2022-08-19	238	254	238	246	382,600	246
2022-08-18	231	237	229	237	154,400	237
2022-08-17	231	234	227	232	155,600	232
2022-08-16	233	235	230	231	161,100	231
2022-08-15	238	240	231	232	171,500	232
2022-08-12	236	243	236	239	174,600	239
2022-08-10	238	239	233	239	88,000	239
2022-08-09	232	241	232	238	231,400	238
2022-08-08	234	236	229	234	190,200	234
2022-08-05	236	237	231	234	206,700	234
2022-08-04	236	238	233	238	122,900	238
2022-08-03	241	243	236	236	284,100	236
2022-08-02	242	243	240	240	146,200	240
2022-08-01	244	246	240	246	123,800	246
2022-07-29	244	244	240	241	187,100	241
2022-07-28	252	253	243	243	248,400	243
2022-07-27	253	260	248	251	280,500	251
2022-07-26	258	259	250	256	217,900	256
2022-07-25	268	268	256	258	261,400	258
2022-07-22	264	271	263	265	172,400	265
2022-07-21	260	265	260	264	135,500	264
2022-07-20	263	264	259	259	124,100	259
2022-07-19	260	265	257	261	132,500	261
2022-07-15	266	267	260	260	115,600	260
2022-07-14	266	271	264	266	72,800	266
2022-07-13	260	275	258	266	214,000	266
2022-07-12	264	264	257	260	117,600	260
2022-07-11	268	268	263	265	97,800	265
2022-07-08	269	272	262	263	199,900	263
2022-07-07	267	267	262	267	62,400	267
2022-07-06	270	272	265	266	189,300	266
2022-07-05	265	269	264	266	77,800	266
2022-07-04	268	270	259	265	125,500	265
2022-07-01	269	270	260	263	170,600	263
2022-06-30	272	276	269	272	68,700	272
2022-06-29	275	275	265	271	95,600	271
2022-06-28	272	278	270	272	148,100	272
2022-06-27	288	288	269	275	191,200	275
2022-06-24	276	286	273	280	219,800	280
2022-06-23	263	278	263	268	237,600	268
2022-06-22	277	277	263	264	110,400	264
2022-06-21	264	276	261	269	224,000	269
2022-06-20	262	266	253	259	192,100	259
2022-06-17	266	268	259	259	326,900	259
2022-06-16	284	286	274	274	207,400	274
2022-06-15	288	294	278	278	119,500	278
2022-06-14	282	287	275	286	184,100	286
2022-06-13	298	303	286	292	324,700	292
2022-06-10	293	326	291	309	729,000	309
2022-06-09	285	302	283	299	374,800	299
2022-06-08	280	290	278	285	307,700	285
2022-06-07	283	285	277	279	173,100	279
2022-06-06	282	289	278	283	245,500	283
2022-06-03	279	291	274	287	379,000	287
2022-06-02	275	278	266	275	181,900	275
2022-06-01	274	292	274	277	396,200	277
2022-05-31	270	278	265	276	281,300	276
2022-05-30	270	278	262	270	465,400	270
2022-05-27	255	267	250	263	498,800	263
2022-05-26	249	253	242	248	220,300	248
2022-05-25	260	260	239	243	436,300	243
2022-05-24	275	277	258	260	449,700	260
2022-05-23	270	284	270	276	429,100	276
2022-05-20	271	276	266	270	309,300	270
2022-05-19	270	279	258	272	424,300	272
2022-05-18	261	298	261	278	1,026,800	278
2022-05-17	254	273	254	260	699,700	260
2022-05-16	317	319	278	278	1,640,300	278
2022-05-13	358	358	358	358	42,100	358
2022-05-12	426	443	411	438	236,900	438
2022-05-11	418	438	418	429	136,400	429
2022-05-10	440	442	410	426	226,700	426
2022-05-09	447	454	435	445	151,100	445
2022-05-06	452	462	446	455	108,600	455
2022-05-02	459	467	452	457	129,900	457
2022-04-28	454	470	454	467	136,100	467
2022-04-27	450	452	438	438	116,200	438
2022-04-26	462	463	450	458	101,600	458
2022-04-25	461	470	459	464	57,700	464
2022-04-22	461	472	456	469	91,800	469
2022-04-21	473	473	463	469	81,100	469
2022-04-20	461	477	456	472	147,700	472
2022-04-19	470	471	459	463	47,100	463
2022-04-18	469	473	461	462	73,100	462
2022-04-15	472	477	462	477	118,500	477
2022-04-14	463	482	459	480	215,000	480
2022-04-13	450	464	450	458	60,400	458
2022-04-12	453	455	441	446	47,300	446
2022-04-11	460	464	452	456	53,200	456
2022-04-08	461	468	457	464	64,900	464
2022-04-07	473	473	450	458	157,000	458
2022-04-06	469	476	455	473	155,100	473
2022-04-05	475	483	465	470	201,200	470
2022-04-04	469	474	460	474	127,200	474
2022-04-01	457	464	445	462	104,700	462
2022-03-31	446	462	442	460	100,700	460
2022-03-30	442	452	440	450	94,500	450
2022-03-29	430	441	430	437	64,600	437
2022-03-28	433	433	420	427	100,500	427
2022-03-25	435	440	423	437	128,700	437
2022-03-24	418	433	417	429	92,600	429
2022-03-23	418	430	418	425	104,200	425
2022-03-22	428	429	413	413	118,600	413
2022-03-18	408	427	408	423	152,600	423
2022-03-17	395	410	395	408	111,400	408
2022-03-16	388	398	387	389	92,400	389
2022-03-15	365	378	360	377	75,200	377
2022-03-14	372	379	365	368	79,700	368
2022-03-11	377	386	367	375	128,300	375
2022-03-10	369	384	368	384	145,500	384
2022-03-09	361	366	346	361	155,400	361
2022-03-08	343	370	342	362	220,200	362
2022-03-07	349	352	335	352	289,300	352
2022-03-04	380	380	361	365	163,900	365
2022-03-03	400	402	380	386	145,500	386
2022-03-02	390	400	382	394	147,400	394
2022-03-01	380	401	374	397	141,000	397
2022-02-28	363	380	360	374	182,700	374
2022-02-25	338	368	338	368	221,500	368
2022-02-24	369	370	327	330	508,500	330
2022-02-22	389	394	370	376	283,600	376
2022-02-21	393	398	385	397	157,600	397
2022-02-18	399	406	391	404	163,900	404
2022-02-17	414	417	403	405	129,400	405
2022-02-16	407	421	407	415	155,600	415
2022-02-15	408	409	395	399	207,500	399
2022-02-14	417	419	406	409	133,300	409
2022-02-10	432	433	423	429	87,300	429
2022-02-09	432	434	417	426	120,900	426
2022-02-08	423	437	417	436	198,500	436
2022-02-07	448	456	423	423	281,700	423
2022-02-04	425	432	416	424	94,600	424
2022-02-03	440	440	427	433	137,900	433
2022-02-02	425	448	425	447	107,600	447
2022-02-01	417	432	414	424	138,900	424
2022-01-31	382	411	382	409	203,800	409
2022-01-28	406	413	385	385	332,900	385
2022-01-27	427	428	392	398	264,400	398
2022-01-26	410	425	410	421	63,300	421
2022-01-25	424	428	405	411	190,100	411
2022-01-24	423	429	409	424	178,200	424
2022-01-21	446	446	427	429	192,300	429
2022-01-20	455	459	440	447	171,400	447
2022-01-19	461	464	445	446	156,700	446
2022-01-18	470	478	461	463	142,400	463
2022-01-17	475	475	460	462	71,500	462
2022-01-14	461	469	446	467	159,000	467
2022-01-13	471	473	461	466	72,200	466
2022-01-12	464	477	464	471	102,200	471
2022-01-11	452	464	452	463	64,700	463
2022-01-07	465	467	444	452	207,500	452
2022-01-06	465	465	450	460	194,400	460
2022-01-05	490	490	467	473	183,300	473
2022-01-04	498	499	487	491	63,200	491

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