3656 KLab(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	798	814	786	802	1,784,400	802
2013-12-27	802	807	786	796	1,403,300	796
2013-12-26	817	828	788	804	2,046,100	804
2013-12-25	805	840	792	813	2,915,900	813
2013-12-24	788	843	778	807	5,134,600	807
2013-12-20	766	830	762	790	5,564,300	790
2013-12-19	771	783	755	756	2,383,600	756
2013-12-18	765	773	751	757	1,677,300	757
2013-12-17	779	782	760	767	1,799,800	767
2013-12-16	792	808	758	762	3,873,700	762
2013-12-13	800	820	773	777	3,308,200	777
2013-12-12	800	895	791	809	9,947,300	809
2013-12-11	837	868	768	787	8,587,700	787
2013-12-10	740	889	733	889	12,809,900	889
2013-12-09	740	750	728	739	1,364,300	739
2013-12-06	735	739	717	729	1,061,200	729
2013-12-05	724	757	716	731	2,848,700	731
2013-12-04	710	727	705	718	1,161,200	718
2013-12-03	728	730	710	713	2,435,200	713
2013-12-02	735	740	707	722	3,298,000	722
2013-11-29	722	797	722	764	3,480,900	764
2013-11-28	726	738	718	721	1,078,100	721
2013-11-27	728	741	720	722	780,700	722
2013-11-26	726	747	719	741	915,400	741
2013-11-25	757	767	716	726	1,101,100	726
2013-11-22	761	780	749	757	1,313,500	757
2013-11-21	779	790	754	763	1,665,400	763
2013-11-20	817	852	762	770	6,465,200	770
2013-11-19	721	844	720	810	6,602,800	810
2013-11-18	705	753	701	721	1,631,900	721
2013-11-15	687	712	685	705	766,200	705
2013-11-14	673	695	673	681	649,000	681
2013-11-13	686	703	670	679	1,108,200	679
2013-11-12	663	722	656	696	2,341,700	696
2013-11-11	700	711	653	655	1,282,600	655
2013-11-08	723	726	693	705	2,034,300	705
2013-11-07	748	754	735	735	848,100	735
2013-11-06	750	766	746	746	841,700	746
2013-11-05	749	796	743	766	1,433,500	766
2013-11-01	774	808	754	760	1,549,100	760
2013-10-31	807	818	784	786	1,811,500	786
2013-10-30	828	831	803	809	1,373,100	809
2013-10-29	843	846	828	835	780,400	835
2013-10-28	838	854	837	841	782,900	841
2013-10-25	871	873	842	843	1,311,300	843
2013-10-24	846	884	846	875	1,897,400	875
2013-10-23	855	867	845	856	1,427,300	856
2013-10-22	857	869	854	856	679,400	856
2013-10-21	839	879	836	872	2,424,700	872
2013-10-18	840	841	828	836	1,412,600	836
2013-10-17	855	857	829	845	1,668,700	845
2013-10-16	840	865	825	844	4,248,300	844
2013-10-15	899	945	878	913	2,792,300	913
2013-10-11	897	905	861	870	1,298,100	870
2013-10-10	921	932	874	885	1,719,600	885
2013-10-09	852	895	838	891	1,307,000	891
2013-10-08	840	863	812	857	1,400,800	857
2013-10-07	917	925	860	861	1,826,500	861
2013-10-04	940	972	904	914	2,171,300	914
2013-10-03	903	953	896	942	2,546,000	942
2013-10-02	937	963	878	909	2,981,300	909
2013-10-01	872	954	872	925	3,584,700	925
2013-09-30	860	896	860	868	1,392,200	868
2013-09-27	863	910	854	882	2,517,800	882
2013-09-26	840	863	820	856	985,200	856
2013-09-25	871	876	852	854	830,200	854
2013-09-24	870	886	870	877	651,800	877
2013-09-20	899	904	881	884	885,800	884
2013-09-19	890	924	876	896	3,523,500	896
2013-09-18	863	881	863	878	1,183,600	878
2013-09-17	880	890	860	865	1,195,400	865
2013-09-13	885	892	868	875	1,094,600	875
2013-09-12	881	912	881	886	1,236,400	886
2013-09-11	858	920	856	886	3,162,000	886
2013-09-10	899	903	858	873	1,774,900	873
2013-09-09	950	952	895	913	1,256,200	913
2013-09-06	964	987	908	929	2,248,700	929
2013-09-05	940	1,000	922	972	4,825,300	972
2013-09-04	900	933	884	930	2,813,300	930
2013-09-03	885	912	860	891	2,653,900	891
2013-09-02	875	900	832	870	4,497,300	870
2013-08-30	918	927	888	895	1,370,900	895
2013-08-29	920	944	902	904	1,806,600	904
2013-08-28	937	946	903	905	3,520,200	905
2013-08-27	1,005	1,029	980	982	4,452,100	982
2013-08-26	1,032	1,125	973	1,040	15,201,800	1,040
2013-08-23	999	1,002	982	1,002	2,646,500	1,002
2013-08-22	900	902	852	852	2,552,300	852
2013-08-21	981	991	916	919	3,872,600	919
2013-08-20	1,033	1,096	985	996	10,029,200	996
2013-08-19	964	1,015	938	1,003	2,837,200	1,003
2013-08-16	952	996	938	940	2,457,800	940
2013-08-15	959	1,000	936	952	3,644,700	952
2013-08-14	908	1,043	908	989	9,254,800	989
2013-08-13	884	956	871	919	7,666,500	919
2013-08-12	952	976	820	854	4,298,600	854
2013-08-09	1,013	1,024	925	952	2,768,200	952
2013-08-08	1,033	1,085	975	983	2,842,100	983
2013-08-07	1,110	1,112	1,034	1,043	2,583,000	1,043
2013-08-06	1,163	1,167	1,113	1,125	1,560,800	1,125
2013-08-05	1,145	1,187	1,125	1,151	1,776,100	1,151
2013-08-02	1,177	1,195	1,137	1,152	1,818,800	1,152
2013-08-01	1,180	1,237	1,129	1,167	2,547,800	1,167
2013-07-31	1,232	1,275	1,168	1,179	5,140,800	1,179
2013-07-30	1,132	1,408	1,123	1,292	12,877,200	1,292
2013-07-29	1,218	1,273	1,125	1,144	4,585,200	1,144
2013-07-26	1,180	1,303	1,154	1,197	7,297,000	1,197
2013-07-25	1,244	1,333	1,185	1,210	4,014,000	1,210
2013-07-24	1,277	1,280	1,207	1,222	3,323,100	1,222
2013-07-23	1,328	1,353	1,274	1,297	3,481,300	1,297
2013-07-22	1,460	1,462	1,333	1,346	4,208,400	1,346
2013-07-19	1,507	1,534	1,329	1,400	10,997,000	1,400
2013-07-18	1,427	1,547	1,360	1,547	16,441,800	1,547
2013-07-17	1,330	1,388	1,232	1,247	9,182,300	1,247
2013-07-16	1,316	1,429	1,246	1,259	18,646,300	1,259
2013-07-12	1,801	1,848	1,560	1,606	9,750,700	1,606
2013-07-11	1,654	1,849	1,612	1,709	8,062,700	1,709
2013-07-10	1,857	1,886	1,677	1,694	10,041,800	1,694
2013-07-09	1,793	1,979	1,780	1,897	11,458,000	1,897
2013-07-08	1,850	2,050	1,780	1,913	24,998,800	1,913
2013-07-05	1,438	1,664	1,414	1,656	20,854,700	1,656
2013-07-04	1,358	1,425	1,302	1,364	6,780,800	1,364
2013-07-03	1,488	1,569	1,400	1,448	22,046,800	1,448
2013-07-02	1,248	1,428	1,240	1,428	21,505,400	1,428
2013-07-01	1,015	1,128	990	1,128	9,431,500	1,128
2013-06-28	985	1,037	919	978	7,776,600	978
2013-06-27	1,041	1,064	914	970	7,684,200	970
2013-06-26	1,026	1,118	994	1,065	25,279,400	1,065
2013-06-25	972	972	972	972	529,600	972
2013-06-24	751	889	745	822	16,434,900	822
2013-06-21	738	771	711	739	4,216,900	739
2013-06-20	800	870	749	768	18,272,100	768
2013-06-19	777	777	777	777	605,400	777
2013-06-18	572	677	547	677	2,407,100	677
2013-06-17	545	623	545	577	6,595,600	577
2013-06-14	543	560	518	525	2,032,800	525
2013-06-13	564	588	532	538	3,460,600	538
2013-06-12	551	559	528	551	1,760,000	551
2013-06-11	574	594	557	560	2,059,000	560
2013-06-10	615	623	577	590	2,689,100	590
2013-06-07	590	594	535	572	2,815,100	572
2013-06-06	650	681	585	630	2,576,700	630
2013-06-05	649	721	630	670	5,298,400	670
2013-06-04	601	628	575	621	1,170,200	621
2013-06-03	613	639	591	596	1,625,000	596
2013-05-31	583	669	573	643	3,650,200	643
2013-05-30	573	600	555	569	918,800	569
2013-05-29	621	623	585	590	1,524,600	590
2013-05-28	576	626	567	612	2,150,000	612
2013-05-27	563	610	550	586	1,306,300	586
2013-05-24	584	642	555	593	2,529,100	593
2013-05-23	636	658	549	550	2,706,200	550
2013-05-22	665	692	631	646	2,091,600	646
2013-05-21	718	724	681	685	1,928,000	685
2013-05-20	749	800	719	748	2,096,400	748
2013-05-17	675	730	644	709	2,018,400	709
2013-05-16	723	724	603	688	2,714,000	688
2013-05-15	848	849	683	723	3,671,500	723
2013-05-14	833	857	814	833	2,552,200	833
2013-05-13	828	864	800	818	3,119,400	818
2013-05-10	848	850	799	814	2,311,600	814
2013-05-09	900	908	780	803	3,385,600	803
2013-05-08	810	930	780	860	7,575,200	860
2013-05-07	700	780	679	780	5,706,200	780
2013-05-02	739	739	660	680	4,470,200	680
2013-05-01	659	709	651	709	4,310,000	709
2013-04-30	617	623	599	609	1,346,200	609
2013-04-26	635	641	600	627	3,125,700	627
2013-04-25	585	643	579	625	5,363,100	625
2013-04-24	590	592	555	570	3,593,600	570
2013-04-23	589	657	585	592	6,957,400	592
2013-04-22	617	625	576	584	6,663,200	584
2013-04-19	721	721	621	657	12,510,000	657
2013-04-18	571	621	570	621	5,539,100	621
2013-04-17	497	521	475	521	6,838,200	521
2013-04-16	358	461	357	441	7,698,700	441
2013-04-15	390	390	390	390	107,700	390
2013-04-12	483	485	466	470	811,800	470
2013-04-11	480	486	475	482	526,000	482
2013-04-10	490	491	477	480	497,300	480
2013-04-09	502	509	483	488	584,600	488
2013-04-08	490	510	484	502	778,000	502
2013-04-05	479	493	478	482	543,800	482
2013-04-04	469	479	467	478	242,600	478
2013-04-03	472	479	462	476	253,400	476
2013-04-02	460	482	445	471	560,500	471
2013-04-01	493	493	455	464	587,900	464
2013-03-29	489	495	478	492	353,300	492
2013-03-28	483	488	478	484	241,000	484
2013-03-27	496	500	480	485	419,500	485
2013-03-26	510	512	491	496	825,000	496
2013-03-25	488	515	485	514	1,996,300	514
2013-03-22	472	484	472	473	372,400	473
2013-03-21	479	480	469	476	210,100	476
2013-03-19	472	479	464	476	285,800	476
2013-03-18	470	472	461	467	291,100	467
2013-03-15	481	486	470	474	470,500	474
2013-03-14	483	489	475	479	204,600	479
2013-03-13	485	485	477	483	159,400	483
2013-03-12	502	502	485	486	410,000	486
2013-03-11	520	521	476	498	974,000	498
2013-03-08	495	504	486	504	1,310,500	504
2013-03-07	467	486	465	480	794,600	480
2013-03-06	476	476	462	467	326,000	467
2013-03-05	475	480	469	472	308,700	472
2013-03-04	450	481	450	479	593,200	479
2013-03-01	453	456	446	451	307,100	451
2013-02-28	448	462	443	455	418,500	455
2013-02-27	456	462	447	450	412,800	450
2013-02-26	460	465	455	460	244,500	460
2013-02-25	480	482	465	469	357,500	469
2013-02-22	480	481	468	477	388,800	477
2013-02-21	456	491	456	486	1,390,500	486
2013-02-20	448	453	446	451	190,800	451
2013-02-19	451	454	442	446	323,300	446
2013-02-18	432	452	422	450	464,500	450
2013-02-15	452	453	412	430	697,400	430
2013-02-14	453	458	445	445	550,300	445
2013-02-13	467	471	450	454	720,800	454
2013-02-12	491	493	470	475	741,200	475
2013-02-08	486	500	485	491	537,900	491
2013-02-07	508	510	499	502	353,400	502
2013-02-06	506	517	499	507	727,400	507
2013-02-05	504	512	499	500	505,300	500
2013-02-04	523	542	507	514	833,200	514
2013-02-01	499	523	498	517	980,900	517
2013-01-31	498	499	486	494	415,300	494
2013-01-30	486	494	482	494	447,000	494
2013-01-29	479	485	478	482	499,500	482
2013-01-28	482	493	476	477	687,900	477
2013-01-25	482	486	476	481	549,600	481
2013-01-24	493	498	481	482	473,200	482
2013-01-23	480	489	480	488	414,200	488
2013-01-22	488	493	475	482	654,900	482
2013-01-21	482	484	468	478	1,119,000	478
2013-01-18	502	507	486	490	1,076,300	490
2013-01-17	507	513	501	505	377,800	505
2013-01-16	515	521	505	511	682,400	511
2013-01-15	535	535	514	520	1,454,000	520
2013-01-11	548	550	535	543	485,600	543
2013-01-10	556	561	537	542	639,600	542
2013-01-09	535	555	530	551	775,300	551
2013-01-08	544	551	535	536	706,100	536
2013-01-07	521	550	510	543	1,091,900	543
2013-01-04	521	523	512	521	372,300	521

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