キッズウェル・バイオ(4584)の株価時系列情報
キッズウェル・バイオ(4584)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,602 | 2,793 | 2,592 | 2,770 | 50,300 |
| 2013/12/27 | 2,640 | 2,687 | 2,583 | 2,648 | 48,900 |
| 2013/12/26 | 2,570 | 2,690 | 2,543 | 2,687 | 73,400 |
| 2013/12/25 | 2,361 | 2,579 | 2,352 | 2,498 | 106,200 |
| 2013/12/24 | 2,526 | 2,567 | 2,380 | 2,405 | 107,200 |
| 2013/12/20 | 2,595 | 2,656 | 2,566 | 2,575 | 54,700 |
| 2013/12/19 | 2,613 | 2,739 | 2,611 | 2,628 | 76,300 |
| 2013/12/18 | 2,709 | 2,792 | 2,571 | 2,602 | 120,500 |
| 2013/12/17 | 2,815 | 2,875 | 2,740 | 2,750 | 42,100 |
| 2013/12/16 | 2,955 | 2,969 | 2,800 | 2,806 | 89,800 |
| 2013/12/13 | 3,060 | 3,060 | 2,980 | 2,983 | 31,500 |
| 2013/12/12 | 3,040 | 3,040 | 3,000 | 3,020 | 28,600 |
| 2013/12/11 | 3,035 | 3,090 | 3,005 | 3,045 | 35,900 |
| 2013/12/10 | 3,035 | 3,120 | 3,010 | 3,045 | 36,600 |
| 2013/12/09 | 3,070 | 3,085 | 3,010 | 3,035 | 30,600 |
| 2013/12/06 | 3,175 | 3,190 | 3,015 | 3,065 | 69,200 |
| 2013/12/05 | 3,155 | 3,340 | 3,125 | 3,225 | 109,200 |
| 2013/12/04 | 3,240 | 3,240 | 3,110 | 3,155 | 23,500 |
| 2013/12/03 | 3,200 | 3,275 | 3,145 | 3,250 | 55,000 |
| 2013/12/02 | 3,025 | 3,155 | 3,005 | 3,140 | 50,400 |
| 2013/11/29 | 3,025 | 3,055 | 2,981 | 3,025 | 31,200 |
| 2013/11/28 | 3,020 | 3,020 | 2,916 | 2,979 | 50,500 |
| 2013/11/27 | 3,065 | 3,070 | 2,980 | 2,985 | 37,800 |
| 2013/11/26 | 3,040 | 3,120 | 3,035 | 3,080 | 26,100 |
| 2013/11/25 | 3,095 | 3,105 | 3,020 | 3,025 | 28,800 |
| 2013/11/22 | 3,200 | 3,240 | 3,075 | 3,105 | 32,900 |
| 2013/11/21 | 3,310 | 3,310 | 3,150 | 3,180 | 64,900 |
| 2013/11/20 | 3,150 | 3,330 | 3,150 | 3,300 | 76,100 |
| 2013/11/19 | 3,260 | 3,270 | 3,125 | 3,150 | 41,500 |
| 2013/11/18 | 3,225 | 3,340 | 3,150 | 3,290 | 63,800 |
| 2013/11/15 | 3,100 | 3,270 | 3,055 | 3,155 | 42,500 |
| 2013/11/14 | 3,000 | 3,175 | 2,999 | 3,115 | 56,600 |
| 2013/11/13 | 3,015 | 3,040 | 2,961 | 2,983 | 37,300 |
| 2013/11/12 | 2,935 | 3,080 | 2,891 | 3,005 | 111,100 |
| 2013/11/11 | 3,110 | 3,180 | 3,070 | 3,125 | 47,500 |
| 2013/11/08 | 3,155 | 3,180 | 3,035 | 3,060 | 42,300 |
| 2013/11/07 | 3,200 | 3,280 | 3,130 | 3,225 | 43,400 |
| 2013/11/06 | 3,245 | 3,300 | 3,090 | 3,130 | 54,800 |
| 2013/11/05 | 3,060 | 3,300 | 3,000 | 3,290 | 62,200 |
| 2013/11/01 | 3,045 | 3,150 | 2,890 | 3,120 | 107,600 |
| 2013/10/31 | 3,250 | 3,290 | 3,030 | 3,085 | 59,900 |
| 2013/10/30 | 3,440 | 3,485 | 3,200 | 3,260 | 73,100 |
| 2013/10/29 | 3,475 | 3,595 | 3,430 | 3,510 | 49,500 |
| 2013/10/28 | 3,565 | 3,565 | 3,405 | 3,405 | 31,400 |
| 2013/10/25 | 3,565 | 3,565 | 3,455 | 3,505 | 36,400 |
| 2013/10/24 | 3,420 | 3,650 | 3,355 | 3,575 | 61,400 |
| 2013/10/23 | 3,545 | 3,585 | 3,375 | 3,430 | 62,900 |
| 2013/10/22 | 3,640 | 3,640 | 3,510 | 3,545 | 40,100 |
| 2013/10/21 | 3,630 | 3,680 | 3,600 | 3,645 | 37,300 |
| 2013/10/18 | 3,575 | 3,745 | 3,575 | 3,590 | 41,000 |
| 2013/10/17 | 3,700 | 3,700 | 3,595 | 3,600 | 29,100 |
| 2013/10/16 | 3,685 | 3,710 | 3,550 | 3,585 | 62,300 |
| 2013/10/15 | 3,825 | 3,890 | 3,700 | 3,705 | 56,000 |
| 2013/10/11 | 3,745 | 3,815 | 3,685 | 3,800 | 55,300 |
| 2013/10/10 | 3,755 | 3,850 | 3,580 | 3,620 | 62,300 |
| 2013/10/09 | 3,500 | 3,800 | 3,490 | 3,740 | 54,700 |
| 2013/10/08 | 3,430 | 3,715 | 3,360 | 3,595 | 86,700 |
| 2013/10/07 | 4,030 | 4,050 | 3,580 | 3,605 | 160,100 |
| 2013/10/04 | 4,030 | 4,125 | 3,760 | 4,060 | 90,200 |
| 2013/10/03 | 4,010 | 4,200 | 3,965 | 4,140 | 69,800 |
| 2013/10/02 | 4,190 | 4,345 | 3,915 | 4,080 | 121,200 |
| 2013/10/01 | 4,525 | 4,780 | 4,200 | 4,230 | 182,200 |
| 2013/09/30 | 4,450 | 4,675 | 4,340 | 4,465 | 210,700 |
| 2013/09/27 | 4,065 | 4,550 | 4,030 | 4,520 | 252,400 |
| 2013/09/26 | 3,845 | 4,045 | 3,830 | 4,040 | 90,300 |
| 2013/09/25 | 4,045 | 4,045 | 3,735 | 3,845 | 100,300 |
| 2013/09/24 | 4,000 | 4,065 | 3,900 | 4,045 | 68,100 |
| 2013/09/20 | 3,985 | 4,075 | 3,875 | 4,045 | 94,000 |
| 2013/09/19 | 4,060 | 4,220 | 3,800 | 3,970 | 180,500 |
| 2013/09/18 | 3,750 | 4,080 | 3,750 | 3,995 | 234,200 |
| 2013/09/17 | 3,695 | 3,845 | 3,525 | 3,605 | 122,300 |
| 2013/09/13 | 3,360 | 3,635 | 3,315 | 3,560 | 162,300 |
| 2013/09/12 | 3,290 | 3,530 | 3,170 | 3,495 | 146,100 |
| 2013/09/11 | 3,055 | 3,430 | 3,000 | 3,230 | 164,300 |
| 2013/09/10 | 3,160 | 3,255 | 3,005 | 3,035 | 57,000 |
| 2013/09/09 | 3,210 | 3,280 | 3,115 | 3,155 | 34,400 |
| 2013/09/06 | 3,450 | 3,450 | 3,110 | 3,140 | 87,300 |
| 2013/09/05 | 3,565 | 3,570 | 3,305 | 3,380 | 76,100 |
| 2013/09/04 | 3,160 | 3,490 | 3,145 | 3,435 | 126,000 |
| 2013/09/03 | 2,965 | 3,340 | 2,965 | 3,230 | 158,400 |
| 2013/09/02 | 3,015 | 3,130 | 2,900 | 2,903 | 87,900 |
| 2013/08/30 | 3,075 | 3,200 | 2,900 | 3,085 | 124,500 |
| 2013/08/29 | 3,090 | 3,170 | 2,980 | 3,005 | 108,300 |
| 2013/08/28 | 3,100 | 3,235 | 3,000 | 3,070 | 154,900 |
| 2013/08/27 | 3,450 | 3,530 | 3,205 | 3,340 | 150,800 |
| 2013/08/26 | 3,500 | 3,585 | 3,430 | 3,490 | 53,800 |
| 2013/08/23 | 3,650 | 3,800 | 3,480 | 3,565 | 110,000 |
| 2013/08/22 | 3,700 | 3,790 | 3,435 | 3,495 | 96,200 |
| 2013/08/21 | 3,910 | 3,950 | 3,660 | 3,735 | 105,700 |
| 2013/08/20 | 3,965 | 4,040 | 3,850 | 3,875 | 144,300 |
| 2013/08/19 | 3,840 | 4,050 | 3,840 | 4,000 | 142,000 |
| 2013/08/16 | 3,690 | 3,900 | 3,660 | 3,860 | 112,200 |
| 2013/08/15 | 3,670 | 3,930 | 3,650 | 3,795 | 96,800 |
| 2013/08/14 | 3,895 | 3,995 | 3,580 | 3,775 | 177,800 |
| 2013/08/13 | 3,365 | 3,765 | 3,130 | 3,735 | 234,500 |
| 2013/08/12 | 3,440 | 4,020 | 3,300 | 3,420 | 378,700 |
| 2013/08/09 | 3,730 | 3,850 | 3,380 | 3,580 | 132,600 |
| 2013/08/08 | 3,605 | 4,030 | 3,565 | 3,615 | 255,600 |
| 2013/08/07 | 3,920 | 3,990 | 3,700 | 3,715 | 218,300 |
| 2013/08/06 | 4,570 | 4,570 | 4,025 | 4,050 | 740,900 |
| 2013/08/05 | 3,405 | 3,960 | 3,405 | 3,870 | 182,300 |
| 2013/08/02 | 3,500 | 3,700 | 3,320 | 3,615 | 166,500 |
| 2013/08/01 | 3,520 | 3,675 | 2,990 | 3,260 | 254,300 |
| 2013/07/31 | 4,000 | 4,100 | 3,440 | 3,450 | 245,500 |
| 2013/07/30 | 4,070 | 4,455 | 3,840 | 4,140 | 259,700 |
| 2013/07/29 | 4,815 | 4,850 | 4,210 | 4,210 | 398,100 |
| 2013/07/26 | 4,670 | 5,090 | 4,550 | 4,910 | 387,300 |
| 2013/07/25 | 4,505 | 4,665 | 4,350 | 4,600 | 256,900 |
| 2013/07/24 | 4,140 | 4,780 | 4,025 | 4,575 | 533,900 |
| 2013/07/23 | 3,800 | 4,090 | 3,770 | 4,090 | 211,900 |
| 2013/07/22 | 3,895 | 4,100 | 3,820 | 3,830 | 100,100 |
| 2013/07/19 | 3,920 | 3,995 | 3,750 | 3,825 | 101,000 |
| 2013/07/18 | 3,780 | 4,000 | 3,720 | 3,915 | 136,600 |
| 2013/07/17 | 3,900 | 3,980 | 3,780 | 3,815 | 130,900 |
| 2013/07/16 | 4,020 | 4,285 | 3,800 | 4,005 | 228,000 |
| 2013/07/12 | 3,955 | 4,105 | 3,675 | 4,020 | 294,000 |
| 2013/07/11 | 3,810 | 4,280 | 3,800 | 4,025 | 319,300 |
| 2013/07/10 | 4,550 | 4,550 | 3,910 | 3,950 | 535,800 |
| 2013/07/09 | 4,850 | 4,870 | 4,330 | 4,610 | 344,900 |
| 2013/07/08 | 4,820 | 5,310 | 4,615 | 4,915 | 840,200 |
| 2013/07/05 | 3,930 | 4,610 | 3,760 | 4,610 | 432,500 |
| 2013/07/04 | 4,000 | 4,270 | 3,650 | 3,910 | 273,400 |
| 2013/07/03 | 4,100 | 4,295 | 3,760 | 4,100 | 310,200 |
| 2013/07/02 | 3,620 | 4,085 | 3,415 | 3,915 | 559,100 |
| 2013/07/01 | 3,030 | 3,480 | 3,030 | 3,480 | 365,300 |
| 2013/06/28 | 2,537 | 3,090 | 2,450 | 2,976 | 437,500 |
| 2013/06/27 | 2,521 | 2,870 | 2,074 | 2,587 | 582,500 |
| 2013/06/26 | 3,170 | 3,190 | 2,370 | 2,371 | 386,300 |
| 2013/06/25 | 3,260 | 3,300 | 2,890 | 3,070 | 297,200 |
| 2013/06/24 | 3,850 | 3,990 | 3,410 | 3,470 | 147,500 |
| 2013/06/21 | 3,625 | 3,800 | 3,460 | 3,710 | 244,200 |
| 2013/06/20 | 3,705 | 4,150 | 3,640 | 3,835 | 280,900 |
| 2013/06/19 | 4,155 | 4,345 | 3,355 | 3,635 | 319,900 |
| 2013/06/18 | 4,035 | 4,400 | 3,980 | 4,050 | 206,000 |
| 2013/06/17 | 4,290 | 4,300 | 3,865 | 4,020 | 192,000 |
| 2013/06/14 | 4,980 | 5,070 | 4,170 | 4,220 | 349,900 |
| 2013/06/13 | 4,865 | 5,300 | 4,620 | 4,700 | 440,600 |
| 2013/06/12 | 4,290 | 5,040 | 4,200 | 4,760 | 411,700 |
| 2013/06/11 | 4,860 | 5,400 | 4,505 | 4,570 | 361,500 |
| 2013/06/10 | 5,060 | 5,300 | 4,100 | 4,930 | 1,087,000 |
| 2013/06/07 | 5,000 | 5,300 | 4,800 | 4,800 | 170,000 |
| 2013/06/06 | 6,850 | 7,100 | 5,800 | 5,800 | 367,300 |
| 2013/06/05 | 8,390 | 8,390 | 6,800 | 7,300 | 301,500 |
| 2013/06/04 | 9,850 | 10,450 | 7,520 | 8,180 | 927,100 |
| 2013/06/03 | 8,950 | 8,950 | 8,950 | 8,950 | 76,000 |
| 2013/05/31 | 6,850 | 7,450 | 6,610 | 7,450 | 324,000 |
| 2013/05/30 | 6,760 | 7,000 | 6,000 | 6,450 | 188,400 |
| 2013/05/29 | 7,200 | 7,650 | 7,000 | 7,260 | 227,800 |
| 2013/05/28 | 6,050 | 6,780 | 6,050 | 6,780 | 136,100 |
| 2013/05/27 | 6,500 | 6,930 | 5,800 | 6,280 | 126,100 |
| 2013/05/24 | 6,500 | 6,850 | 5,620 | 6,400 | 212,200 |
| 2013/05/23 | 7,300 | 8,150 | 5,950 | 5,970 | 245,700 |
| 2013/05/22 | 7,740 | 8,370 | 6,920 | 7,450 | 119,500 |
| 2013/05/21 | 8,430 | 8,890 | 7,660 | 7,860 | 129,600 |
| 2013/05/20 | 8,100 | 8,970 | 8,000 | 8,390 | 212,700 |
| 2013/05/17 | 7,400 | 8,210 | 6,910 | 7,800 | 204,500 |
| 2013/05/16 | 7,600 | 8,090 | 6,400 | 7,700 | 301,700 |
| 2013/05/15 | 9,100 | 9,480 | 7,900 | 7,900 | 300,600 |
| 2013/05/14 | 7,770 | 9,400 | 7,650 | 9,400 | 265,000 |
| 2013/05/13 | 8,380 | 8,420 | 7,770 | 7,900 | 133,600 |
| 2013/05/10 | 8,030 | 8,550 | 7,380 | 8,230 | 226,400 |
| 2013/05/09 | 9,600 | 9,700 | 8,090 | 8,090 | 334,700 |
| 2013/05/08 | 10,460 | 11,140 | 9,000 | 9,590 | 484,500 |
| 2013/05/07 | 9,470 | 10,460 | 9,470 | 10,460 | 407,200 |
| 2013/05/02 | 7,560 | 8,960 | 7,100 | 8,960 | 395,800 |
| 2013/05/01 | 9,750 | 10,000 | 7,200 | 7,460 | 468,800 |
| 2013/04/30 | 7,800 | 8,700 | 7,720 | 8,700 | 234,100 |
| 2013/04/26 | 5,930 | 7,220 | 5,610 | 7,200 | 408,000 |
| 2013/04/25 | 5,700 | 6,240 | 5,310 | 6,230 | 374,000 |
| 2013/04/24 | 4,555 | 5,240 | 4,460 | 5,240 | 385,000 |
| 2013/04/23 | 4,330 | 4,900 | 4,210 | 4,540 | 302,600 |
| 2013/04/22 | 4,195 | 4,650 | 4,050 | 4,405 | 456,700 |
| 2013/04/19 | 3,390 | 3,950 | 3,350 | 3,950 | 428,800 |
| 2013/04/18 | 3,330 | 3,610 | 3,180 | 3,250 | 294,300 |
| 2013/04/17 | 3,075 | 3,400 | 3,030 | 3,400 | 287,700 |
| 2013/04/16 | 2,920 | 3,020 | 2,920 | 2,975 | 41,300 |
| 2013/04/15 | 2,890 | 3,100 | 2,861 | 3,040 | 109,400 |
| 2013/04/12 | 2,840 | 2,959 | 2,806 | 2,840 | 46,500 |
| 2013/04/11 | 2,987 | 2,987 | 2,800 | 2,840 | 58,800 |
| 2013/04/10 | 2,870 | 3,020 | 2,850 | 2,910 | 94,700 |
| 2013/04/09 | 2,940 | 3,330 | 2,852 | 2,906 | 262,800 |
| 2013/04/08 | 2,769 | 3,075 | 2,700 | 2,950 | 244,700 |
| 2013/04/05 | 2,695 | 2,700 | 2,600 | 2,610 | 88,400 |
| 2013/04/04 | 2,650 | 2,795 | 2,600 | 2,692 | 98,700 |
| 2013/04/03 | 2,560 | 2,800 | 2,560 | 2,740 | 121,300 |
| 2013/04/02 | 2,430 | 2,760 | 2,350 | 2,581 | 145,600 |
| 2013/04/01 | 3,070 | 3,120 | 2,407 | 2,525 | 312,800 |
| 2013/03/29 | 3,195 | 3,390 | 3,015 | 3,070 | 321,500 |
| 2013/03/28 | 2,860 | 3,300 | 2,860 | 3,300 | 612,000 |
| 2013/03/27 | 2,850 | 2,890 | 2,730 | 2,800 | 109,400 |
| 2013/03/26 | 2,615 | 2,819 | 2,615 | 2,814 | 181,700 |
| 2013/03/25 | 2,520 | 2,668 | 2,400 | 2,613 | 111,400 |
| 2013/03/22 | 2,729 | 2,770 | 2,577 | 2,620 | 106,000 |
| 2013/03/21 | 2,800 | 2,800 | 2,480 | 2,679 | 211,700 |
| 2013/03/19 | 2,707 | 2,878 | 2,560 | 2,801 | 336,600 |
| 2013/03/18 | 2,489 | 2,658 | 2,456 | 2,607 | 143,900 |
| 2013/03/15 | 2,580 | 2,645 | 2,330 | 2,429 | 152,000 |
| 2013/03/14 | 2,360 | 2,430 | 2,240 | 2,430 | 147,100 |
| 2013/03/13 | 2,210 | 2,325 | 2,161 | 2,265 | 104,900 |
| 2013/03/12 | 2,330 | 2,330 | 2,088 | 2,110 | 107,400 |
| 2013/03/11 | 2,391 | 2,420 | 2,065 | 2,243 | 210,800 |
| 2013/03/08 | 2,650 | 2,693 | 2,540 | 2,541 | 150,400 |
| 2013/03/07 | 2,899 | 2,930 | 2,710 | 2,713 | 254,400 |
| 2013/03/06 | 2,707 | 2,789 | 2,570 | 2,743 | 264,900 |
| 2013/03/05 | 2,852 | 2,876 | 2,610 | 2,657 | 324,400 |
| 2013/03/04 | 2,711 | 2,940 | 2,630 | 2,902 | 482,200 |
| 2013/03/01 | 2,250 | 2,570 | 2,228 | 2,461 | 492,900 |
| 2013/02/28 | 2,181 | 2,208 | 2,041 | 2,075 | 116,000 |
| 2013/02/27 | 2,100 | 2,218 | 2,010 | 2,131 | 204,600 |
| 2013/02/26 | 1,980 | 2,050 | 1,900 | 1,995 | 128,400 |
| 2013/02/25 | 1,913 | 2,104 | 1,870 | 2,030 | 258,900 |
| 2013/02/22 | 1,832 | 1,850 | 1,790 | 1,833 | 64,100 |
| 2013/02/21 | 1,682 | 1,879 | 1,682 | 1,752 | 107,100 |
| 2013/02/20 | 1,699 | 1,725 | 1,606 | 1,661 | 90,300 |
| 2013/02/19 | 1,650 | 1,695 | 1,612 | 1,646 | 110,200 |
| 2013/02/18 | 1,792 | 1,848 | 1,725 | 1,740 | 92,400 |
| 2013/02/15 | 2,000 | 2,059 | 1,770 | 1,890 | 81,000 |
| 2013/02/14 | 1,979 | 2,020 | 1,880 | 1,990 | 73,300 |
| 2013/02/13 | 1,780 | 1,949 | 1,720 | 1,945 | 162,400 |
| 2013/02/12 | 2,155 | 2,160 | 1,808 | 1,855 | 153,400 |
| 2013/02/08 | 2,179 | 2,220 | 2,105 | 2,145 | 67,300 |
| 2013/02/07 | 2,180 | 2,195 | 2,100 | 2,140 | 74,800 |
| 2013/02/06 | 2,151 | 2,250 | 2,140 | 2,220 | 197,600 |
| 2013/02/05 | 2,052 | 2,150 | 2,000 | 2,124 | 160,500 |
| 2013/02/04 | 2,150 | 2,160 | 2,046 | 2,050 | 124,900 |
| 2013/02/01 | 2,122 | 2,250 | 2,057 | 2,130 | 232,100 |
| 2013/01/31 | 2,220 | 2,280 | 2,034 | 2,141 | 285,500 |
| 2013/01/30 | 2,400 | 2,461 | 1,980 | 2,178 | 682,100 |
| 2013/01/29 | 3,310 | 3,370 | 2,470 | 2,470 | 596,300 |
| 2013/01/28 | 2,800 | 3,170 | 2,772 | 3,170 | 726,800 |
| 2013/01/25 | 2,537 | 2,750 | 2,508 | 2,670 | 603,300 |
| 2013/01/24 | 2,402 | 2,486 | 2,380 | 2,437 | 308,800 |
| 2013/01/23 | 2,340 | 2,670 | 2,250 | 2,370 | 640,900 |
| 2013/01/22 | 2,450 | 2,784 | 2,320 | 2,436 | 851,000 |
| 2013/01/21 | 2,220 | 2,618 | 2,120 | 2,500 | 1,359,800 |
| 2013/01/18 | 1,970 | 2,297 | 1,940 | 2,270 | 1,800,200 |
| 2013/01/17 | 1,700 | 2,039 | 1,690 | 1,911 | 985,500 |
| 2013/01/16 | 1,725 | 1,790 | 1,680 | 1,700 | 169,100 |
| 2013/01/15 | 1,704 | 1,810 | 1,680 | 1,713 | 213,600 |
| 2013/01/11 | 1,702 | 1,795 | 1,660 | 1,705 | 195,900 |
| 2013/01/10 | 1,701 | 1,710 | 1,614 | 1,686 | 266,000 |
| 2013/01/09 | 1,717 | 1,768 | 1,691 | 1,717 | 109,800 |
| 2013/01/08 | 1,766 | 1,882 | 1,680 | 1,680 | 244,100 |
| 2013/01/07 | 1,710 | 1,840 | 1,635 | 1,758 | 222,400 |
| 2013/01/04 | 1,670 | 1,717 | 1,550 | 1,709 | 194,300 |