3656 KLab(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	530	531	513	516	445,800	516
2012-12-27	522	534	520	526	419,900	526
2012-12-26	512	525	512	520	429,900	520
2012-12-25	517	517	509	509	343,800	509
2012-12-21	524	528	512	517	633,900	517
2012-12-20	534	536	521	521	486,400	521
2012-12-19	541	546	532	534	467,200	534
2012-12-18	541	545	531	540	538,700	540
2012-12-17	552	554	545	547	527,700	547
2012-12-14	570	574	550	557	843,200	557
2012-12-13	598	599	575	575	783,000	575
2012-12-12	600	604	588	592	978,100	592
2012-12-11	566	600	556	594	1,399,400	594
2012-12-10	575	577	565	567	416,700	567
2012-12-07	562	576	559	571	667,600	571
2012-12-06	570	570	554	560	495,600	560
2012-12-05	560	570	556	570	657,600	570
2012-12-04	538	560	538	556	610,300	556
2012-12-03	561	563	536	538	670,500	538
2012-11-30	564	572	554	557	840,500	557
2012-11-29	559	566	550	561	1,149,200	561
2012-11-28	529	552	528	543	693,700	543
2012-11-27	535	539	525	529	423,000	529
2012-11-26	520	533	514	526	449,100	526
2012-11-22	546	546	498	520	2,018,700	520
2012-11-21	562	563	541	545	421,800	545
2012-11-20	540	559	539	559	689,400	559
2012-11-19	523	538	516	532	452,800	532
2012-11-16	533	537	518	519	780,500	519
2012-11-15	536	542	533	536	444,000	536
2012-11-14	542	552	537	541	358,900	541
2012-11-13	532	555	531	547	486,900	547
2012-11-12	557	558	535	536	571,800	536
2012-11-09	557	562	543	550	500,200	550
2012-11-08	562	567	545	550	663,800	550
2012-11-07	570	585	559	562	780,000	562
2012-11-06	540	570	530	565	1,291,400	565
2012-11-05	551	554	542	543	601,100	543
2012-11-02	565	567	545	555	907,100	555
2012-11-01	568	576	562	565	418,100	565
2012-10-31	564	584	564	570	743,900	570
2012-10-30	590	598	558	559	1,073,500	559
2012-10-29	603	617	587	590	720,500	590
2012-10-26	616	637	601	606	1,658,400	606
2012-10-25	580	626	575	626	3,028,600	626
2012-10-24	567	581	561	563	1,229,300	563
2012-10-23	550	578	544	566	1,272,700	566
2012-10-22	539	556	538	544	872,500	544
2012-10-19	539	553	533	542	1,132,500	542
2012-10-18	568	573	539	547	1,419,700	547
2012-10-17	598	599	555	564	1,747,700	564
2012-10-16	557	592	527	586	3,405,700	586
2012-10-15	580	608	567	607	1,000,600	607
2012-10-12	599	615	568	576	1,376,400	576
2012-10-11	596	638	588	594	1,805,800	594
2012-10-10	625	633	595	602	1,327,300	602
2012-10-09	659	688	636	642	1,836,900	642
2012-10-05	633	663	624	663	1,654,400	663
2012-10-04	623	628	613	618	713,400	618
2012-10-03	624	642	605	613	1,887,100	613
2012-10-02	629	647	601	610	2,139,600	610
2012-10-01	594	625	582	619	2,733,100	619
2012-09-28	564	570	548	566	1,011,400	566
2012-09-27	568	595	556	560	2,878,700	560
2012-09-26	533	536	524	528	339,800	528
2012-09-25	548	549	530	537	442,000	537
2012-09-24	529	545	521	541	517,200	541
2012-09-21	514	529	514	521	368,100	521
2012-09-20	525	550	511	511	1,242,900	511
2012-09-19	520	528	512	524	463,300	524
2012-09-18	526	532	516	519	383,800	519
2012-09-14	546	547	524	525	586,100	525
2012-09-13	517	542	514	541	881,200	541
2012-09-12	507	523	507	516	256,700	516
2012-09-11	520	532	508	514	507,900	514
2012-09-10	492	517	483	517	350,000	517
2012-09-07	499	499	486	492	232,600	492
2012-09-06	486	500	481	486	160,900	486
2012-09-05	506	510	490	492	205,900	492
2012-09-04	510	517	498	507	242,000	507
2012-09-03	494	514	489	507	250,300	507
2012-08-31	504	507	485	487	384,100	487
2012-08-30	521	522	508	508	245,200	508
2012-08-29	525	530	506	517	425,500	517
2012-08-28	542	555	525	534	766,400	534
2012-08-27	520	555	508	532	1,599,800	532
2012-08-24	470	513	465	501	1,144,200	501
2012-08-23	458	476	450	469	263,600	469
2012-08-22	470	471	458	460	153,000	460
2012-08-21	470	478	463	470	398,400	470
2012-08-20	456	473	452	470	404,600	470
2012-08-17	432	450	432	449	270,400	449
2012-08-16	433	441	430	434	218,600	434
2012-08-15	445	450	421	427	702,100	427
2012-08-14	475	475	455	458	294,900	458
2012-08-13	471	478	464	475	316,400	475
2012-08-10	481	485	466	471	608,200	471
2012-08-09	451	461	442	454	248,000	454
2012-08-08	448	491	446	452	811,900	452
2012-08-07	417	437	417	434	266,600	434
2012-08-06	423	426	414	417	197,400	417
2012-08-03	410	430	410	417	366,600	417
2012-08-02	421	424	417	418	135,100	418
2012-08-01	421	432	416	424	243,900	424
2012-07-31	412	435	410	429	510,700	429
2012-07-30	431	434	406	408	496,400	408
2012-07-27	450	453	416	426	629,000	426
2012-07-26	435	450	432	444	459,700	444
2012-07-25	430	462	422	445	803,300	445
2012-07-24	420	433	403	427	514,800	427
2012-07-23	445	450	420	426	607,800	426
2012-07-20	459	477	451	453	502,300	453
2012-07-19	451	481	450	465	916,200	465
2012-07-18	466	497	440	459	1,692,900	459
2012-07-17	503	514	480	482	1,788,400	482
2012-07-13	554	563	547	563	472,200	563
2012-07-12	577	577	552	560	376,000	560
2012-07-11	555	570	545	570	401,600	570
2012-07-10	586	593	551	558	716,500	558
2012-07-09	543	589	541	578	1,107,300	578
2012-07-06	527	542	525	542	334,100	542
2012-07-05	538	545	524	525	492,500	525
2012-07-04	564	569	535	539	595,900	539
2012-07-03	568	578	558	564	449,900	564
2012-07-02	575	578	561	568	395,200	568
2012-06-29	565	578	560	567	513,800	567
2012-06-28	587	598	576	576	965,200	576
2012-06-27	600	600	577	597	761,000	597
2012-06-26	565	587	561	587	520,800	587
2012-06-25	568	579	560	565	453,500	565
2012-06-22	546	560	546	552	347,800	552
2012-06-21	568	578	556	566	370,400	566
2012-06-20	575	585	555	564	803,000	564
2012-06-19	590	593	556	565	1,151,300	565
2012-06-18	540	608	535	594	2,432,700	594
2012-06-15	511	539	502	510	1,686,100	510
2012-06-14	485	492	475	477	358,400	477
2012-06-13	483	485	469	478	434,600	478
2012-06-12	449	485	448	473	700,300	473
2012-06-11	445	466	437	465	483,700	465
2012-06-08	450	452	431	433	407,800	433
2012-06-07	459	468	450	451	530,100	451
2012-06-06	441	457	431	447	644,900	447
2012-06-05	400	438	400	437	657,400	437
2012-06-04	377	440	375	404	1,125,300	404
2012-06-01	418	434	386	393	910,900	393
2012-05-31	437	444	428	428	500,000	428
2012-05-30	460	468	446	453	422,100	453
2012-05-29	430	482	421	468	885,300	468
2012-05-28	458	461	436	437	914,500	437
2012-05-25	508	508	481	482	350,100	482
2012-05-24	488	504	470	500	807,900	500
2012-05-23	520	527	496	496	489,900	496
2012-05-22	519	538	501	514	638,000	514
2012-05-21	540	552	519	520	512,600	520
2012-05-18	565	588	552	555	769,000	555
2012-05-17	584	606	558	590	769,700	590
2012-05-16	603	630	583	584	944,900	584
2012-05-15	597	633	555	613	2,402,500	613
2012-05-14	617	617	617	617	679,800	617
2012-05-11	540	550	512	517	754,300	517
2012-05-10	515	552	508	532	1,656,800	532
2012-05-09	460	493	453	489	1,336,800	489
2012-05-08	500	511	434	474	3,767,500	474
2012-05-07	497	497	497	497	115,400	497
2012-05-02	570	610	570	597	1,030,800	597
2012-05-01	611	611	565	570	886,500	570
2012-04-27	618	621	591	611	860,200	611
2012-04-26	645	652	615	618	902,900	618
2012-04-25	677	678	616	641	1,443,000	641
2012-04-24	695	699	678	682	559,700	682
2012-04-23	705	711	697	704	514,300	704
2012-04-20	683	705	681	703	705,700	703
2012-04-19	690	692	675	679	830,700	679
2012-04-18	707	715	690	695	1,244,800	695
2012-04-17	726	734	700	704	1,123,700	704
2012-04-16	751	770	710	725	1,060,700	725
2012-04-13	792	799	780	798	894,300	798
2012-04-12	744	792	744	777	808,100	777
2012-04-11	729	744	723	741	224,000	741
2012-04-10	755	756	739	744	245,100	744
2012-04-09	743	759	732	755	219,100	755
2012-04-06	754	756	730	744	373,600	744
2012-04-05	771	771	742	755	441,700	755
2012-04-04	762	780	758	772	573,700	772
2012-04-03	765	766	751	756	320,100	756
2012-04-02	755	761	750	760	323,100	760
2012-03-30	742	748	721	745	248,100	745
2012-03-29	742	755	737	743	343,300	743
2012-03-28	701	736	701	736	333,100	736
2012-03-27	711	720	700	700	646,500	700
2012-03-26	773	784	727	728	712,400	728
2012-03-23	749	781	738	764	810,100	764
2012-03-22	730	747	725	745	474,900	745
2012-03-21	733	737	720	727	435,200	727
2012-03-19	726	748	720	731	1,169,900	731
2012-03-16	700	711	690	711	1,494,500	711
2012-03-15	739	740	673	687	2,525,200	687
2012-03-14	808	808	737	750	1,349,100	750
2012-03-13	808	814	792	805	675,300	805
2012-03-12	824	825	808	810	487,700	810
2012-03-09	820	821	808	814	374,900	814
2012-03-08	825	826	809	812	577,400	812
2012-03-07	830	835	825	825	297,000	825
2012-03-06	855	856	839	845	382,000	845
2012-03-05	823	849	820	847	532,500	847
2012-03-02	811	826	807	812	553,300	812
2012-03-01	841	847	813	813	646,100	813
2012-02-29	844	850	835	840	345,000	840
2012-02-28	854	854	833	841	428,800	841
2012-02-27	855	859	849	857	394,400	857
2012-02-24	846	858	840	851	311,900	851
2012-02-23	853	860	847	853	511,600	853
2012-02-22	827	844	817	842	474,800	842
2012-02-21	794	822	792	817	539,000	817
2012-02-20	832	836	805	805	577,200	805
2012-02-17	822	832	812	827	511,600	827
2012-02-16	826	848	811	813	635,800	813
2012-02-15	843	848	808	825	1,134,200	825
2012-02-14	890	895	861	862	445,200	862
2012-02-13	899	910	890	895	451,400	895
2012-02-10	870	899	861	889	653,000	889
2012-02-09	871	882	862	864	574,700	864
2012-02-08	917	930	880	883	750,800	883
2012-02-07	920	932	903	907	645,600	907
2012-02-06	950	952	923	935	995,700	935
2012-02-03	883	928	866	921	1,722,100	921
2012-02-02	885	892	851	865	1,001,900	865
2012-02-01	838	874	818	873	1,037,500	873
2012-01-31	837	851	812	825	564,300	825
2012-01-30	815	848	801	837	919,700	837
2012-01-27	812	814	773	778	589,300	778
2012-01-26	3,990	4,125	3,965	4,060	150,300	812
2012-01-25	4,120	4,175	3,960	4,010	174,200	802
2012-01-24	4,380	4,390	4,130	4,155	189,000	831
2012-01-23	4,115	4,320	4,090	4,310	255,200	862
2012-01-20	4,095	4,170	3,875	4,040	334,200	808
2012-01-19	4,190	4,250	3,860	4,095	563,900	819
2012-01-18	4,280	4,365	4,135	4,200	363,600	840
2012-01-17	4,840	4,840	4,265	4,350	482,400	870
2012-01-16	4,960	5,220	4,680	4,770	816,100	954
2012-01-13	4,860	5,030	4,710	4,820	341,200	964
2012-01-12	4,730	4,805	4,650	4,795	159,100	959
2012-01-11	4,875	4,960	4,620	4,740	346,600	948
2012-01-10	5,240	5,250	4,835	4,910	289,200	982
2012-01-06	5,060	5,260	5,050	5,230	352,500	1,046
2012-01-05	5,000	5,100	4,915	5,000	210,000	1,000
2012-01-04	4,900	5,110	4,900	5,040	367,900	1,008

分割・併合履歴： [2012-01-27]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31