6233 KLASS(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 595 | 608 | 590 | 599 | 18,600 | 599 |
| 2018-12-27 | 604 | 610 | 576 | 600 | 30,200 | 600 |
| 2018-12-26 | 586 | 586 | 547 | 554 | 26,000 | 554 |
| 2018-12-25 | 556 | 617 | 536 | 536 | 86,600 | 536 |
| 2018-12-21 | 573 | 630 | 536 | 596 | 80,200 | 596 |
| 2018-12-20 | 638 | 645 | 599 | 602 | 44,400 | 602 |
| 2018-12-19 | 673 | 673 | 639 | 648 | 28,100 | 648 |
| 2018-12-18 | 679 | 680 | 645 | 645 | 60,000 | 645 |
| 2018-12-17 | 740 | 740 | 700 | 704 | 42,500 | 704 |
| 2018-12-14 | 785 | 803 | 731 | 732 | 90,400 | 732 |
| 2018-12-13 | 736 | 810 | 736 | 785 | 135,200 | 785 |
| 2018-12-12 | 712 | 734 | 707 | 727 | 27,700 | 727 |
| 2018-12-11 | 715 | 743 | 694 | 710 | 86,500 | 710 |
| 2018-12-10 | 728 | 836 | 702 | 715 | 298,700 | 715 |
| 2018-12-07 | 712 | 729 | 690 | 704 | 49,300 | 704 |
| 2018-12-06 | 753 | 759 | 705 | 715 | 36,000 | 715 |
| 2018-12-05 | 749 | 766 | 741 | 753 | 43,000 | 753 |
| 2018-12-04 | 810 | 817 | 772 | 779 | 49,200 | 779 |
| 2018-12-03 | 824 | 835 | 806 | 809 | 32,900 | 809 |
| 2018-11-30 | 814 | 817 | 795 | 802 | 33,500 | 802 |
| 2018-11-29 | 843 | 857 | 803 | 806 | 48,500 | 806 |
| 2018-11-28 | 835 | 835 | 803 | 822 | 23,000 | 822 |
| 2018-11-27 | 852 | 864 | 832 | 835 | 21,800 | 835 |
| 2018-11-26 | 840 | 873 | 840 | 860 | 25,200 | 860 |
| 2018-11-22 | 853 | 881 | 818 | 843 | 50,300 | 843 |
| 2018-11-21 | 809 | 857 | 807 | 857 | 30,500 | 857 |
| 2018-11-20 | 824 | 845 | 802 | 824 | 24,100 | 824 |
| 2018-11-19 | 835 | 875 | 802 | 849 | 36,300 | 849 |
| 2018-11-16 | 867 | 887 | 820 | 820 | 59,800 | 820 |
| 2018-11-15 | 900 | 920 | 876 | 882 | 39,600 | 882 |
| 2018-11-14 | 999 | 1,000 | 903 | 903 | 88,000 | 903 |
| 2018-11-13 | 936 | 945 | 900 | 942 | 63,500 | 942 |
| 2018-11-12 | 963 | 999 | 947 | 959 | 59,900 | 959 |
| 2018-11-09 | 1,038 | 1,038 | 988 | 993 | 72,900 | 993 |
| 2018-11-08 | 1,035 | 1,070 | 1,015 | 1,038 | 88,200 | 1,038 |
| 2018-11-07 | 1,001 | 1,048 | 994 | 1,038 | 95,900 | 1,038 |
| 2018-11-06 | 1,083 | 1,135 | 1,002 | 1,009 | 230,900 | 1,009 |
| 2018-11-05 | 975 | 1,105 | 958 | 1,053 | 350,800 | 1,053 |
| 2018-11-02 | 966 | 1,030 | 930 | 990 | 165,100 | 990 |
| 2018-11-01 | 906 | 999 | 877 | 996 | 181,700 | 996 |
| 2018-10-31 | 868 | 948 | 860 | 891 | 200,200 | 891 |
| 2018-10-30 | 900 | 929 | 840 | 853 | 260,300 | 853 |
| 2018-10-29 | 933 | 959 | 812 | 834 | 157,200 | 834 |
| 2018-10-26 | 1,054 | 1,111 | 912 | 920 | 447,600 | 920 |
| 2018-10-25 | 878 | 1,053 | 854 | 1,053 | 720,900 | 1,053 |
| 2018-10-24 | 1,020 | 1,025 | 903 | 903 | 94,800 | 903 |
| 2018-10-23 | 1,060 | 1,069 | 979 | 1,002 | 138,100 | 1,002 |
| 2018-10-22 | 1,082 | 1,097 | 1,039 | 1,084 | 90,400 | 1,084 |
| 2018-10-19 | 1,082 | 1,117 | 1,059 | 1,094 | 136,800 | 1,094 |
| 2018-10-18 | 1,200 | 1,207 | 1,121 | 1,135 | 177,100 | 1,135 |
| 2018-10-17 | 1,247 | 1,284 | 1,202 | 1,220 | 257,900 | 1,220 |
| 2018-10-16 | 1,200 | 1,293 | 1,116 | 1,200 | 462,400 | 1,200 |
| 2018-10-15 | 1,370 | 1,411 | 1,207 | 1,238 | 722,800 | 1,238 |
| 2018-10-12 | 1,407 | 1,587 | 1,312 | 1,346 | 3,610,900 | 1,346 |
| 2018-10-11 | 1,240 | 1,429 | 1,181 | 1,317 | 2,371,500 | 1,317 |
| 2018-10-10 | 1,083 | 1,360 | 1,083 | 1,360 | 3,108,600 | 1,360 |
| 2018-10-09 | 1,244 | 1,268 | 1,040 | 1,060 | 848,100 | 1,060 |
| 2018-10-05 | 1,279 | 1,429 | 1,245 | 1,282 | 3,211,400 | 1,282 |
| 2018-10-04 | 1,467 | 1,489 | 1,211 | 1,339 | 3,598,400 | 1,339 |
| 2018-10-03 | 1,300 | 1,597 | 1,231 | 1,369 | 6,823,000 | 1,369 |
| 2018-10-02 | 1,004 | 1,004 | 1,004 | 1,004 | 37,200 | 1,004 |
| 2018-10-01 | 854 | 854 | 854 | 854 | 32,400 | 854 |
| 2018-09-28 | 704 | 704 | 704 | 704 | 83,900 | 704 |
| 2018-09-27 | 696 | 699 | 596 | 604 | 2,957,100 | 604 |
分割・併合履歴 ： なし
