3656 KLab(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 4,905 | 4,920 | 4,760 | 4,780 | 195,800 | 956 |
| 2011-12-29 | 4,765 | 4,995 | 4,680 | 4,885 | 235,200 | 977 |
| 2011-12-28 | 4,770 | 4,845 | 4,640 | 4,765 | 127,600 | 953 |
| 2011-12-27 | 4,850 | 4,875 | 4,680 | 4,745 | 192,600 | 949 |
| 2011-12-26 | 4,605 | 4,825 | 4,555 | 4,800 | 311,700 | 960 |
| 2011-12-22 | 4,440 | 4,680 | 4,415 | 4,515 | 168,100 | 903 |
| 2011-12-21 | 4,445 | 4,525 | 4,340 | 4,385 | 72,900 | 877 |
| 2011-12-20 | 4,475 | 4,505 | 4,365 | 4,440 | 41,600 | 888 |
| 2011-12-19 | 4,525 | 4,570 | 4,205 | 4,475 | 118,500 | 895 |
| 2011-12-16 | 4,545 | 4,580 | 4,310 | 4,510 | 83,400 | 902 |
| 2011-12-15 | 4,650 | 4,725 | 4,450 | 4,475 | 128,300 | 895 |
| 2011-12-14 | 4,545 | 4,685 | 4,450 | 4,635 | 185,200 | 927 |
| 2011-12-13 | 4,290 | 4,580 | 4,250 | 4,580 | 252,500 | 916 |
| 2011-12-12 | 4,280 | 4,390 | 4,220 | 4,300 | 96,000 | 860 |
| 2011-12-09 | 4,275 | 4,340 | 4,185 | 4,210 | 75,800 | 842 |
| 2011-12-08 | 4,495 | 4,520 | 4,180 | 4,215 | 230,400 | 843 |
| 2011-12-07 | 4,685 | 4,685 | 4,515 | 4,540 | 115,300 | 908 |
| 2011-12-06 | 5,020 | 5,050 | 4,600 | 4,685 | 353,400 | 937 |
| 2011-12-05 | 4,500 | 4,600 | 4,400 | 4,600 | 79,200 | 920 |
| 2011-12-02 | 4,600 | 4,840 | 4,465 | 4,535 | 139,000 | 907 |
| 2011-12-01 | 4,500 | 4,605 | 4,480 | 4,530 | 78,900 | 906 |
| 2011-11-30 | 4,450 | 4,480 | 4,355 | 4,410 | 54,100 | 882 |
| 2011-11-29 | 4,485 | 4,550 | 4,395 | 4,470 | 87,300 | 894 |
| 2011-11-28 | 4,100 | 4,370 | 4,025 | 4,370 | 109,800 | 874 |
| 2011-11-25 | 4,230 | 4,310 | 4,030 | 4,070 | 86,500 | 814 |
| 2011-11-24 | 4,430 | 4,450 | 4,255 | 4,300 | 71,100 | 860 |
| 2011-11-22 | 4,455 | 4,550 | 4,385 | 4,500 | 86,900 | 900 |
| 2011-11-21 | 4,670 | 4,730 | 4,360 | 4,500 | 127,900 | 900 |
| 2011-11-18 | 4,755 | 4,800 | 4,655 | 4,740 | 50,600 | 948 |
| 2011-11-17 | 4,840 | 4,875 | 4,770 | 4,840 | 99,800 | 968 |
| 2011-11-16 | 4,770 | 4,880 | 4,770 | 4,840 | 96,400 | 968 |
| 2011-11-15 | 4,900 | 4,995 | 4,770 | 4,790 | 129,000 | 958 |
| 2011-11-14 | 5,030 | 5,030 | 4,915 | 4,995 | 84,000 | 999 |
| 2011-11-11 | 4,810 | 5,020 | 4,790 | 4,970 | 215,200 | 994 |
| 2011-11-10 | 4,515 | 4,750 | 4,410 | 4,750 | 124,200 | 950 |
| 2011-11-09 | 4,665 | 4,780 | 4,650 | 4,670 | 65,700 | 934 |
| 2011-11-08 | 4,750 | 4,885 | 4,630 | 4,700 | 136,300 | 940 |
| 2011-11-07 | 4,790 | 4,850 | 4,600 | 4,755 | 106,500 | 951 |
| 2011-11-04 | 4,950 | 5,050 | 4,570 | 4,720 | 164,800 | 944 |
| 2011-11-02 | 4,820 | 5,090 | 4,710 | 4,920 | 145,700 | 984 |
| 2011-11-01 | 5,180 | 5,330 | 5,000 | 5,000 | 138,800 | 1,000 |
| 2011-10-31 | 5,520 | 5,530 | 5,130 | 5,380 | 138,300 | 1,076 |
| 2011-10-28 | 5,500 | 5,550 | 5,270 | 5,390 | 159,200 | 1,078 |
| 2011-10-27 | 5,290 | 5,470 | 5,200 | 5,450 | 289,000 | 1,090 |
| 2011-10-26 | 5,020 | 5,330 | 4,890 | 5,270 | 305,600 | 1,054 |
| 2011-10-25 | 5,030 | 5,100 | 4,855 | 4,980 | 211,400 | 996 |
| 2011-10-24 | 5,100 | 5,250 | 4,980 | 5,180 | 351,000 | 1,036 |
| 2011-10-21 | 4,640 | 5,100 | 4,610 | 5,080 | 412,300 | 1,016 |
| 2011-10-20 | 4,520 | 4,750 | 4,370 | 4,500 | 196,700 | 900 |
| 2011-10-19 | 4,900 | 5,080 | 4,340 | 4,500 | 483,600 | 900 |
| 2011-10-18 | 4,530 | 4,975 | 4,430 | 4,770 | 631,900 | 954 |
| 2011-10-17 | 4,530 | 4,530 | 4,080 | 4,530 | 760,700 | 906 |
| 2011-10-14 | 3,720 | 3,865 | 3,675 | 3,830 | 126,500 | 766 |
| 2011-10-13 | 3,800 | 3,840 | 3,645 | 3,660 | 99,200 | 732 |
| 2011-10-12 | 3,970 | 3,990 | 3,820 | 3,835 | 61,000 | 767 |
| 2011-10-11 | 4,000 | 4,015 | 3,740 | 3,995 | 131,800 | 799 |
| 2011-10-07 | 3,905 | 3,980 | 3,680 | 3,930 | 134,200 | 786 |
| 2011-10-06 | 4,080 | 4,095 | 3,810 | 3,810 | 221,500 | 762 |
| 2011-10-05 | 3,950 | 4,150 | 3,800 | 4,000 | 582,600 | 800 |
| 2011-10-04 | 3,540 | 4,000 | 3,470 | 3,910 | 590,300 | 782 |
| 2011-10-03 | 3,400 | 3,700 | 3,260 | 3,550 | 504,300 | 710 |
| 2011-09-30 | 3,345 | 3,440 | 3,195 | 3,400 | 319,200 | 680 |
| 2011-09-29 | 3,140 | 3,400 | 3,065 | 3,275 | 365,300 | 655 |
| 2011-09-28 | 3,420 | 3,580 | 3,210 | 3,210 | 1,168,500 | 642 |
| 2011-09-27 | 3,970 | 4,070 | 3,910 | 3,910 | 673,000 | 782 |
分割・併合履歴 ： [2012-01-27]1株→5株
