3656 KLab(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	656	685	656	664	1,120,600	664
2016-12-29	663	667	652	660	501,400	660
2016-12-28	654	673	654	665	548,100	665
2016-12-27	657	669	654	655	664,400	655
2016-12-26	689	718	654	664	3,184,500	664
2016-12-22	626	651	626	650	762,900	650
2016-12-21	638	646	631	632	540,100	632
2016-12-20	648	650	635	644	419,900	644
2016-12-19	657	661	645	650	479,500	650
2016-12-16	653	665	648	657	661,200	657
2016-12-15	665	665	645	649	592,800	649
2016-12-14	643	661	640	658	691,400	658
2016-12-13	645	649	638	642	410,600	642
2016-12-12	647	656	644	653	560,700	653
2016-12-09	640	649	637	645	508,400	645
2016-12-08	662	666	642	647	634,500	647
2016-12-07	643	662	639	662	826,200	662
2016-12-06	634	644	631	639	523,400	639
2016-12-05	623	636	622	634	427,500	634
2016-12-02	640	642	618	631	1,124,500	631
2016-12-01	651	660	640	645	638,800	645
2016-11-30	652	658	640	643	731,400	643
2016-11-29	664	667	650	652	490,500	652
2016-11-28	661	673	648	668	621,900	668
2016-11-25	684	698	650	662	1,268,500	662
2016-11-24	656	683	654	679	1,089,500	679
2016-11-22	631	653	631	650	619,500	650
2016-11-21	640	643	623	632	912,000	632
2016-11-18	649	655	637	637	638,700	637
2016-11-17	648	650	637	647	444,400	647
2016-11-16	655	663	644	649	720,300	649
2016-11-15	635	655	625	655	888,100	655
2016-11-14	631	647	627	630	785,600	630
2016-11-11	636	640	617	629	689,200	629
2016-11-10	633	640	620	638	1,111,100	638
2016-11-09	615	648	575	600	2,495,900	600
2016-11-08	631	631	608	615	634,400	615
2016-11-07	619	634	611	621	619,300	621
2016-11-04	600	603	585	599	600,900	599
2016-11-02	615	615	603	606	651,800	606
2016-11-01	626	632	618	620	470,800	620
2016-10-31	634	644	628	632	470,900	632
2016-10-28	643	644	627	644	552,000	644
2016-10-27	628	641	626	639	396,000	639
2016-10-26	621	630	620	628	291,400	628
2016-10-25	623	627	618	621	325,400	621
2016-10-24	636	640	626	627	409,100	627
2016-10-21	638	653	636	639	608,700	639
2016-10-20	635	644	633	638	615,400	638
2016-10-19	633	639	625	638	347,300	638
2016-10-17	619	626	613	617	372,300	617
2016-10-13	619	623	613	617	219,500	617
2016-10-12	622	624	615	616	243,800	616
2016-10-11	632	641	623	627	375,100	627
2016-10-07	636	636	623	630	251,000	630
2016-10-06	644	647	633	636	344,000	636
2016-10-05	638	642	632	638	316,200	638
2016-10-04	625	637	618	636	545,400	636
2016-10-03	630	664	628	632	1,456,700	632
2016-09-30	631	634	625	626	329,500	626
2016-09-29	632	639	628	637	417,800	637
2016-09-28	624	631	618	628	361,000	628
2016-09-27	610	624	604	621	516,500	621
2016-09-26	633	634	614	617	549,800	617
2016-09-23	625	639	622	638	559,700	638
2016-09-21	616	636	606	622	969,800	622
2016-09-20	609	618	605	608	409,400	608
2016-09-16	615	619	611	613	500,400	613
2016-09-15	619	619	601	608	753,600	608
2016-09-14	641	645	619	621	799,300	621
2016-09-13	648	649	641	645	634,100	645
2016-09-12	646	657	640	643	756,300	643
2016-09-09	657	667	655	661	886,500	661
2016-09-08	706	710	666	667	1,558,500	667
2016-09-07	700	714	692	702	766,600	702
2016-09-06	690	719	688	714	1,131,400	714
2016-09-05	675	694	673	689	812,500	689
2016-09-02	674	675	664	671	330,200	671
2016-09-01	670	675	663	672	407,700	672
2016-08-31	659	674	656	673	559,600	673
2016-08-30	666	666	653	659	327,600	659
2016-08-29	646	664	642	662	545,700	662
2016-08-26	648	652	636	637	594,900	637
2016-08-25	655	660	647	657	506,300	657
2016-08-24	665	677	661	662	395,300	662
2016-08-23	674	677	663	670	406,000	670
2016-08-22	665	677	652	674	558,700	674
2016-08-19	651	667	649	663	383,500	663
2016-08-18	652	668	641	651	627,000	651
2016-08-17	668	679	651	656	799,500	656
2016-08-16	695	699	666	670	1,186,400	670
2016-08-15	667	694	662	693	1,010,100	693
2016-08-12	649	665	638	660	779,300	660
2016-08-10	649	652	639	647	494,000	647
2016-08-09	645	657	638	647	531,700	647
2016-08-08	648	661	637	641	904,200	641
2016-08-05	676	686	643	645	1,984,100	645
2016-08-04	623	640	600	636	1,863,400	636
2016-08-03	598	602	593	593	526,000	593
2016-08-02	593	611	592	605	656,400	605
2016-08-01	595	609	594	598	653,600	598
2016-07-29	602	614	586	610	1,038,800	610
2016-07-28	620	623	599	605	1,181,600	605
2016-07-27	618	630	612	620	782,600	620
2016-07-26	617	624	608	608	779,300	608
2016-07-25	615	638	614	626	1,009,700	626
2016-07-22	629	638	613	616	1,149,900	616
2016-07-21	630	643	623	639	1,047,800	639
2016-07-20	636	646	626	634	1,243,400	634
2016-07-19	654	664	621	630	2,250,500	630
2016-07-15	684	702	667	691	2,302,900	691
2016-07-14	690	706	668	671	2,355,100	671
2016-07-13	743	743	687	693	3,388,300	693
2016-07-12	725	772	721	735	3,864,200	735
2016-07-11	781	784	695	743	7,896,400	743
2016-07-08	831	841	759	767	13,062,500	767
2016-07-07	890	903	878	903	2,672,100	903
2016-07-06	749	778	712	753	8,700,800	753
2016-07-05	693	709	661	694	1,348,600	694
2016-07-04	702	714	689	701	1,167,500	701
2016-07-01	657	688	652	679	1,540,500	679
2016-06-30	650	674	636	642	1,599,100	642
2016-06-29	627	645	611	630	1,327,500	630
2016-06-28	559	599	552	597	1,301,400	597
2016-06-27	568	590	558	579	1,415,000	579
2016-06-24	639	671	511	558	5,690,600	558
2016-06-23	590	610	588	609	732,600	609
2016-06-22	617	632	591	600	1,154,000	600
2016-06-21	601	618	595	614	908,600	614
2016-06-20	580	618	580	614	1,103,500	614
2016-06-17	600	605	557	579	1,790,700	579
2016-06-16	621	629	569	576	1,422,100	576
2016-06-15	624	639	603	622	1,139,500	622
2016-06-14	675	691	622	627	2,486,000	627
2016-06-13	711	711	659	681	1,845,800	681
2016-06-10	710	717	694	709	778,300	709
2016-06-09	715	734	710	713	917,200	713
2016-06-08	754	759	708	715	2,132,900	715
2016-06-07	764	772	748	764	1,447,600	764
2016-06-06	750	773	742	753	1,372,800	753
2016-06-03	740	772	728	763	2,045,100	763
2016-06-02	745	764	716	725	1,995,000	725
2016-06-01	720	759	706	741	2,406,800	741
2016-05-31	712	724	703	708	1,963,600	708
2016-05-30	680	740	673	712	4,654,700	712
2016-05-27	641	668	641	666	1,049,800	666
2016-05-26	649	650	635	641	655,800	641
2016-05-25	646	653	637	640	791,000	640
2016-05-24	645	656	626	637	1,159,900	637
2016-05-23	619	644	612	642	913,400	642
2016-05-20	600	616	595	614	562,400	614
2016-05-19	595	607	589	599	563,500	599
2016-05-18	606	617	582	588	921,100	588
2016-05-17	585	611	585	607	672,400	607
2016-05-16	600	603	576	582	800,400	582
2016-05-13	637	637	603	604	1,206,200	604
2016-05-12	672	688	631	647	3,558,400	647
2016-05-11	602	623	596	612	929,900	612
2016-05-10	595	599	580	585	664,900	585
2016-05-09	582	605	582	597	458,500	597
2016-05-06	586	592	571	579	629,900	579
2016-05-02	580	593	579	585	738,900	585
2016-04-28	634	639	600	604	1,297,100	604
2016-04-27	625	641	620	640	519,700	640
2016-04-26	649	665	618	635	827,500	635
2016-04-25	661	679	646	650	693,100	650
2016-04-22	669	685	653	671	990,400	671
2016-04-21	649	686	644	679	1,734,800	679
2016-04-20	643	652	633	638	811,700	638
2016-04-19	615	637	613	635	857,900	635
2016-04-18	607	614	592	605	622,700	605
2016-04-15	638	648	621	627	700,300	627
2016-04-14	657	662	637	646	1,133,200	646
2016-04-13	630	645	617	640	1,141,800	640
2016-04-12	612	632	611	620	826,800	620
2016-04-11	586	613	578	611	580,300	611
2016-04-08	560	598	555	588	668,600	588
2016-04-07	569	585	560	575	723,100	575
2016-04-06	554	578	545	571	1,101,200	571
2016-04-05	605	612	558	569	1,533,300	569
2016-04-04	613	628	603	619	703,800	619
2016-04-01	641	644	606	613	967,800	613
2016-03-31	644	650	633	639	668,000	639
2016-03-30	657	673	636	642	1,224,500	642
2016-03-29	615	646	614	645	753,800	645
2016-03-28	630	635	613	618	595,500	618
2016-03-25	635	649	628	631	700,700	631
2016-03-24	648	656	631	640	1,084,200	640
2016-03-23	648	678	646	657	1,961,200	657
2016-03-22	628	642	617	628	1,137,300	628
2016-03-18	615	624	603	621	905,700	621
2016-03-17	602	625	602	611	1,229,500	611
2016-03-16	625	642	607	610	2,342,900	610
2016-03-15	578	649	570	642	3,906,800	642
2016-03-14	548	596	542	587	2,359,300	587
2016-03-11	548	553	536	546	770,100	546
2016-03-10	550	558	543	552	723,500	552
2016-03-09	556	569	535	540	1,296,300	540
2016-03-08	580	583	551	567	1,796,400	567
2016-03-07	614	639	589	591	2,558,400	591
2016-03-04	529	628	526	604	4,146,400	604
2016-03-03	495	548	490	531	2,375,000	531
2016-03-02	496	510	493	495	1,249,400	495
2016-03-01	490	493	479	489	907,600	489
2016-02-29	480	500	478	484	1,062,400	484
2016-02-26	492	503	481	483	1,317,700	483
2016-02-25	490	500	488	494	732,300	494
2016-02-24	484	512	473	492	1,863,600	492
2016-02-23	503	505	481	491	1,040,700	491
2016-02-22	490	509	481	494	1,238,100	494
2016-02-19	512	515	485	495	1,467,700	495
2016-02-18	513	533	501	524	1,486,200	524
2016-02-17	490	514	481	495	1,321,900	495
2016-02-16	465	510	465	492	1,987,200	492
2016-02-15	504	504	460	468	2,269,800	468
2016-02-12	480	489	463	464	2,539,100	464
2016-02-10	534	552	484	505	6,898,900	505
2016-02-09	584	584	584	584	165,100	584
2016-02-08	666	703	662	684	1,927,200	684
2016-02-05	710	728	664	681	1,433,700	681
2016-02-04	829	829	719	729	2,133,300	729
2016-02-03	791	832	779	827	1,288,200	827
2016-02-02	803	842	801	819	2,133,800	819
2016-02-01	747	809	746	805	1,795,100	805
2016-01-29	720	738	700	736	1,448,400	736
2016-01-28	710	740	700	723	924,800	723
2016-01-27	700	719	694	719	1,017,500	719
2016-01-26	675	699	668	686	798,600	686
2016-01-25	680	688	661	681	895,200	681
2016-01-22	670	683	662	680	1,063,300	680
2016-01-21	653	696	644	647	1,257,600	647
2016-01-20	690	694	656	660	1,011,300	660
2016-01-19	670	702	665	698	923,900	698
2016-01-18	662	685	659	670	1,109,600	670
2016-01-15	724	732	689	699	1,109,700	699
2016-01-14	710	722	692	711	1,629,400	711
2016-01-13	730	754	726	751	1,254,000	751
2016-01-12	740	791	705	713	4,888,100	713
2016-01-08	708	726	694	704	1,649,200	704
2016-01-07	736	752	717	723	1,337,600	723
2016-01-06	768	776	723	730	1,431,600	730
2016-01-05	769	778	751	762	1,055,100	762
2016-01-04	787	818	777	782	1,129,000	782

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