ＫＬａｂ(3656)の株価時系列情報
ＫＬａｂ(3656)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,818 | 1,840 | 1,785 | 1,790 | 1,475,200 |
| 2017/12/28 | 1,838 | 1,875 | 1,815 | 1,820 | 1,299,500 |
| 2017/12/27 | 1,788 | 1,852 | 1,777 | 1,840 | 1,769,700 |
| 2017/12/26 | 1,808 | 1,822 | 1,780 | 1,784 | 1,787,100 |
| 2017/12/25 | 1,855 | 1,865 | 1,815 | 1,821 | 1,286,500 |
| 2017/12/22 | 1,823 | 1,881 | 1,787 | 1,871 | 2,161,300 |
| 2017/12/21 | 1,850 | 1,860 | 1,804 | 1,832 | 1,608,600 |
| 2017/12/20 | 1,897 | 1,905 | 1,859 | 1,867 | 1,148,400 |
| 2017/12/19 | 1,870 | 1,901 | 1,855 | 1,890 | 1,630,600 |
| 2017/12/18 | 1,863 | 1,890 | 1,840 | 1,871 | 1,689,700 |
| 2017/12/15 | 1,820 | 1,869 | 1,804 | 1,845 | 1,924,900 |
| 2017/12/14 | 1,919 | 1,926 | 1,822 | 1,837 | 2,331,500 |
| 2017/12/13 | 1,865 | 1,911 | 1,861 | 1,908 | 2,450,200 |
| 2017/12/12 | 1,862 | 1,881 | 1,848 | 1,855 | 1,607,200 |
| 2017/12/11 | 1,800 | 1,865 | 1,786 | 1,845 | 2,252,700 |
| 2017/12/08 | 1,823 | 1,832 | 1,768 | 1,791 | 2,339,500 |
| 2017/12/07 | 1,736 | 1,803 | 1,725 | 1,800 | 2,188,000 |
| 2017/12/06 | 1,780 | 1,803 | 1,685 | 1,723 | 3,986,600 |
| 2017/12/05 | 1,760 | 1,801 | 1,726 | 1,743 | 2,797,800 |
| 2017/12/04 | 1,823 | 1,830 | 1,775 | 1,777 | 2,467,700 |
| 2017/12/01 | 1,902 | 1,910 | 1,823 | 1,829 | 2,595,000 |
| 2017/11/30 | 1,851 | 1,899 | 1,835 | 1,898 | 2,725,700 |
| 2017/11/29 | 1,904 | 1,909 | 1,848 | 1,878 | 2,093,000 |
| 2017/11/28 | 1,912 | 1,922 | 1,853 | 1,895 | 2,192,700 |
| 2017/11/27 | 1,940 | 1,961 | 1,910 | 1,924 | 1,930,200 |
| 2017/11/24 | 1,975 | 1,977 | 1,882 | 1,920 | 5,411,800 |
| 2017/11/22 | 2,025 | 2,072 | 1,978 | 2,022 | 5,223,400 |
| 2017/11/21 | 1,962 | 2,029 | 1,942 | 2,027 | 5,220,300 |
| 2017/11/20 | 1,934 | 1,984 | 1,910 | 1,944 | 4,347,200 |
| 2017/11/17 | 1,917 | 1,976 | 1,872 | 1,914 | 8,217,700 |
| 2017/11/16 | 1,814 | 1,872 | 1,786 | 1,844 | 5,230,000 |
| 2017/11/15 | 1,881 | 1,911 | 1,710 | 1,716 | 5,550,300 |
| 2017/11/14 | 1,884 | 1,904 | 1,863 | 1,884 | 1,885,200 |
| 2017/11/13 | 1,800 | 1,919 | 1,775 | 1,917 | 3,837,800 |
| 2017/11/10 | 1,820 | 1,843 | 1,761 | 1,768 | 4,043,500 |
| 2017/11/09 | 1,860 | 1,906 | 1,796 | 1,862 | 3,617,100 |
| 2017/11/08 | 1,760 | 1,890 | 1,715 | 1,874 | 8,141,400 |
| 2017/11/07 | 2,049 | 2,050 | 1,815 | 1,829 | 10,810,200 |
| 2017/11/06 | 1,926 | 2,006 | 1,922 | 2,004 | 3,277,200 |
| 2017/11/02 | 1,975 | 1,981 | 1,873 | 1,923 | 3,113,800 |
| 2017/11/01 | 2,002 | 2,004 | 1,971 | 1,981 | 1,485,400 |
| 2017/10/31 | 1,990 | 2,006 | 1,959 | 1,977 | 2,611,300 |
| 2017/10/30 | 2,010 | 2,017 | 1,976 | 1,993 | 2,716,400 |
| 2017/10/27 | 2,000 | 2,024 | 1,953 | 1,985 | 4,807,500 |
| 2017/10/26 | 1,885 | 1,993 | 1,881 | 1,986 | 6,197,000 |
| 2017/10/25 | 1,870 | 1,936 | 1,858 | 1,887 | 6,241,600 |
| 2017/10/24 | 1,811 | 1,868 | 1,804 | 1,854 | 4,898,700 |
| 2017/10/23 | 1,837 | 1,868 | 1,803 | 1,808 | 3,166,800 |
| 2017/10/20 | 1,790 | 1,819 | 1,769 | 1,816 | 3,237,800 |
| 2017/10/19 | 1,746 | 1,841 | 1,737 | 1,818 | 7,107,000 |
| 2017/10/18 | 1,774 | 1,784 | 1,725 | 1,732 | 2,507,900 |
| 2017/10/17 | 1,809 | 1,824 | 1,734 | 1,784 | 3,603,800 |
| 2017/10/16 | 1,740 | 1,798 | 1,715 | 1,783 | 3,709,600 |
| 2017/10/13 | 1,717 | 1,726 | 1,694 | 1,716 | 2,168,500 |
| 2017/10/12 | 1,730 | 1,791 | 1,713 | 1,727 | 3,920,400 |
| 2017/10/11 | 1,717 | 1,728 | 1,692 | 1,713 | 1,635,000 |
| 2017/10/10 | 1,680 | 1,713 | 1,667 | 1,707 | 2,104,800 |
| 2017/10/06 | 1,650 | 1,676 | 1,634 | 1,663 | 1,947,500 |
| 2017/10/05 | 1,690 | 1,700 | 1,628 | 1,636 | 2,759,800 |
| 2017/10/04 | 1,755 | 1,766 | 1,689 | 1,703 | 2,770,900 |
| 2017/10/03 | 1,715 | 1,766 | 1,703 | 1,743 | 4,405,600 |
| 2017/10/02 | 1,631 | 1,686 | 1,628 | 1,682 | 3,377,700 |
| 2017/09/29 | 1,633 | 1,633 | 1,587 | 1,618 | 2,165,100 |
| 2017/09/28 | 1,661 | 1,673 | 1,611 | 1,633 | 2,815,600 |
| 2017/09/27 | 1,588 | 1,646 | 1,567 | 1,643 | 3,389,800 |
| 2017/09/26 | 1,639 | 1,653 | 1,554 | 1,566 | 4,559,100 |
| 2017/09/25 | 1,693 | 1,725 | 1,650 | 1,654 | 3,250,400 |
| 2017/09/22 | 1,750 | 1,796 | 1,685 | 1,693 | 6,240,900 |
| 2017/09/21 | 1,800 | 1,912 | 1,759 | 1,785 | 16,993,000 |
| 2017/09/20 | 1,755 | 1,817 | 1,716 | 1,789 | 6,613,700 |
| 2017/09/19 | 1,700 | 1,753 | 1,693 | 1,750 | 6,543,000 |
| 2017/09/15 | 1,561 | 1,671 | 1,561 | 1,665 | 4,812,000 |
| 2017/09/14 | 1,598 | 1,614 | 1,554 | 1,573 | 3,235,300 |
| 2017/09/13 | 1,605 | 1,619 | 1,577 | 1,588 | 4,246,000 |
| 2017/09/12 | 1,600 | 1,638 | 1,577 | 1,596 | 4,710,100 |
| 2017/09/11 | 1,643 | 1,658 | 1,595 | 1,616 | 6,501,500 |
| 2017/09/08 | 1,550 | 1,579 | 1,530 | 1,571 | 5,314,800 |
| 2017/09/07 | 1,605 | 1,614 | 1,501 | 1,550 | 8,132,100 |
| 2017/09/06 | 1,505 | 1,624 | 1,448 | 1,553 | 13,729,800 |
| 2017/09/05 | 1,725 | 1,762 | 1,534 | 1,545 | 14,662,700 |
| 2017/09/04 | 1,618 | 1,713 | 1,601 | 1,701 | 13,047,400 |
| 2017/09/01 | 1,910 | 1,920 | 1,760 | 1,778 | 12,789,200 |
| 2017/08/31 | 2,000 | 2,007 | 1,890 | 1,928 | 11,161,400 |
| 2017/08/30 | 2,276 | 2,277 | 1,807 | 2,025 | 34,237,800 |
| 2017/08/29 | 2,270 | 2,312 | 2,226 | 2,250 | 10,742,600 |
| 2017/08/28 | 2,250 | 2,329 | 2,195 | 2,312 | 14,411,200 |
| 2017/08/25 | 2,166 | 2,214 | 2,144 | 2,209 | 3,581,300 |
| 2017/08/24 | 2,146 | 2,171 | 2,116 | 2,150 | 2,978,900 |
| 2017/08/23 | 2,213 | 2,215 | 2,157 | 2,180 | 3,183,500 |
| 2017/08/22 | 2,152 | 2,231 | 2,111 | 2,179 | 5,519,900 |
| 2017/08/21 | 2,320 | 2,338 | 2,134 | 2,170 | 7,588,300 |
| 2017/08/18 | 2,245 | 2,353 | 2,235 | 2,323 | 6,621,200 |
| 2017/08/17 | 2,320 | 2,335 | 2,269 | 2,297 | 5,890,800 |
| 2017/08/16 | 2,265 | 2,349 | 2,251 | 2,338 | 10,071,800 |
| 2017/08/15 | 2,170 | 2,321 | 2,164 | 2,251 | 12,412,300 |
| 2017/08/14 | 2,100 | 2,157 | 2,056 | 2,141 | 6,624,200 |
| 2017/08/10 | 2,060 | 2,188 | 2,048 | 2,122 | 10,717,400 |
| 2017/08/09 | 2,165 | 2,182 | 1,999 | 2,094 | 18,513,400 |
| 2017/08/08 | 1,909 | 2,110 | 1,890 | 2,022 | 21,290,800 |
| 2017/08/07 | 1,828 | 1,873 | 1,735 | 1,735 | 3,677,400 |
| 2017/08/04 | 1,714 | 1,846 | 1,705 | 1,802 | 4,529,600 |
| 2017/08/03 | 1,766 | 1,813 | 1,736 | 1,752 | 3,427,600 |
| 2017/08/02 | 1,777 | 1,850 | 1,763 | 1,806 | 3,532,400 |
| 2017/08/01 | 1,930 | 1,935 | 1,715 | 1,777 | 8,594,700 |
| 2017/07/31 | 1,971 | 1,979 | 1,808 | 1,882 | 7,775,400 |
| 2017/07/28 | 2,074 | 2,114 | 1,993 | 2,010 | 4,887,100 |
| 2017/07/27 | 2,172 | 2,182 | 2,113 | 2,124 | 3,187,300 |
| 2017/07/26 | 2,180 | 2,234 | 2,136 | 2,191 | 4,400,400 |
| 2017/07/25 | 2,180 | 2,206 | 2,134 | 2,155 | 3,518,300 |
| 2017/07/24 | 2,149 | 2,225 | 2,115 | 2,189 | 6,922,500 |
| 2017/07/21 | 1,991 | 2,110 | 1,964 | 2,075 | 7,774,100 |
| 2017/07/20 | 2,070 | 2,105 | 1,936 | 1,991 | 8,878,600 |
| 2017/07/19 | 2,200 | 2,212 | 2,059 | 2,077 | 6,432,000 |
| 2017/07/18 | 2,224 | 2,268 | 2,131 | 2,174 | 7,164,200 |
| 2017/07/14 | 2,355 | 2,361 | 2,238 | 2,306 | 7,691,900 |
| 2017/07/13 | 2,260 | 2,364 | 2,246 | 2,325 | 11,311,100 |
| 2017/07/12 | 2,156 | 2,280 | 2,128 | 2,218 | 10,723,600 |
| 2017/07/11 | 2,101 | 2,199 | 2,088 | 2,139 | 9,276,700 |
| 2017/07/10 | 2,000 | 2,183 | 1,968 | 2,129 | 15,090,400 |
| 2017/07/07 | 1,785 | 1,923 | 1,777 | 1,920 | 6,076,500 |
| 2017/07/06 | 1,792 | 1,846 | 1,784 | 1,813 | 3,962,900 |
| 2017/07/05 | 1,752 | 1,776 | 1,733 | 1,767 | 3,028,700 |
| 2017/07/04 | 1,777 | 1,833 | 1,728 | 1,764 | 4,352,300 |
| 2017/07/03 | 1,810 | 1,824 | 1,756 | 1,789 | 2,719,000 |
| 2017/06/30 | 1,710 | 1,776 | 1,702 | 1,776 | 4,028,300 |
| 2017/06/29 | 1,756 | 1,840 | 1,719 | 1,782 | 6,014,600 |
| 2017/06/28 | 1,806 | 1,828 | 1,710 | 1,749 | 6,095,300 |
| 2017/06/27 | 1,851 | 1,881 | 1,800 | 1,851 | 5,340,300 |
| 2017/06/26 | 2,000 | 2,022 | 1,855 | 1,871 | 14,520,000 |
| 2017/06/23 | 1,823 | 1,838 | 1,703 | 1,815 | 7,240,700 |
| 2017/06/22 | 1,885 | 1,892 | 1,805 | 1,816 | 5,774,000 |
| 2017/06/21 | 1,813 | 1,830 | 1,774 | 1,799 | 6,185,200 |
| 2017/06/20 | 1,863 | 1,908 | 1,803 | 1,857 | 8,193,300 |
| 2017/06/19 | 1,719 | 1,939 | 1,711 | 1,877 | 18,656,400 |
| 2017/06/16 | 1,595 | 1,655 | 1,556 | 1,599 | 6,213,400 |
| 2017/06/15 | 1,500 | 1,604 | 1,430 | 1,591 | 8,842,900 |
| 2017/06/14 | 1,619 | 1,660 | 1,398 | 1,454 | 15,517,400 |
| 2017/06/13 | 1,667 | 1,760 | 1,612 | 1,622 | 11,768,500 |
| 2017/06/12 | 1,660 | 1,711 | 1,600 | 1,655 | 6,177,000 |
| 2017/06/09 | 1,590 | 1,705 | 1,590 | 1,700 | 6,328,400 |
| 2017/06/08 | 1,588 | 1,638 | 1,569 | 1,571 | 5,228,700 |
| 2017/06/07 | 1,531 | 1,592 | 1,501 | 1,574 | 3,951,400 |
| 2017/06/06 | 1,532 | 1,582 | 1,462 | 1,540 | 6,176,600 |
| 2017/06/05 | 1,395 | 1,625 | 1,382 | 1,540 | 14,678,000 |
| 2017/06/02 | 1,372 | 1,395 | 1,348 | 1,363 | 3,138,800 |
| 2017/06/01 | 1,350 | 1,381 | 1,318 | 1,373 | 4,835,300 |
| 2017/05/31 | 1,373 | 1,394 | 1,300 | 1,325 | 3,426,800 |
| 2017/05/30 | 1,357 | 1,432 | 1,341 | 1,385 | 6,376,400 |
| 2017/05/29 | 1,348 | 1,375 | 1,328 | 1,352 | 3,195,400 |
| 2017/05/26 | 1,327 | 1,389 | 1,311 | 1,360 | 5,428,100 |
| 2017/05/25 | 1,326 | 1,347 | 1,307 | 1,318 | 3,198,600 |
| 2017/05/24 | 1,300 | 1,390 | 1,283 | 1,335 | 7,727,400 |
| 2017/05/23 | 1,299 | 1,335 | 1,273 | 1,278 | 4,782,300 |
| 2017/05/22 | 1,225 | 1,335 | 1,186 | 1,320 | 10,414,300 |
| 2017/05/19 | 1,248 | 1,260 | 1,177 | 1,198 | 4,693,300 |
| 2017/05/18 | 1,199 | 1,241 | 1,190 | 1,236 | 5,226,200 |
| 2017/05/17 | 1,268 | 1,302 | 1,226 | 1,259 | 7,040,800 |
| 2017/05/16 | 1,189 | 1,250 | 1,150 | 1,250 | 8,969,400 |
| 2017/05/15 | 1,125 | 1,200 | 1,085 | 1,200 | 14,444,200 |
| 2017/05/12 | 1,085 | 1,085 | 1,082 | 1,085 | 2,792,900 |
| 2017/05/11 | 910 | 942 | 903 | 935 | 2,211,000 |
| 2017/05/10 | 943 | 973 | 913 | 918 | 3,333,000 |
| 2017/05/09 | 905 | 946 | 876 | 946 | 4,110,400 |
| 2017/05/08 | 911 | 915 | 881 | 905 | 3,566,400 |
| 2017/05/02 | 814 | 860 | 810 | 856 | 3,381,800 |
| 2017/05/01 | 824 | 824 | 803 | 816 | 1,110,800 |
| 2017/04/28 | 815 | 827 | 796 | 813 | 1,838,200 |
| 2017/04/27 | 789 | 807 | 776 | 807 | 1,459,800 |
| 2017/04/26 | 788 | 796 | 765 | 792 | 1,987,900 |
| 2017/04/25 | 728 | 763 | 725 | 761 | 1,512,100 |
| 2017/04/24 | 741 | 743 | 721 | 725 | 1,257,200 |
| 2017/04/21 | 750 | 750 | 730 | 736 | 1,349,400 |
| 2017/04/20 | 758 | 765 | 736 | 738 | 1,531,300 |
| 2017/04/19 | 777 | 803 | 751 | 757 | 3,100,100 |
| 2017/04/18 | 750 | 793 | 728 | 781 | 4,044,000 |
| 2017/04/17 | 710 | 743 | 708 | 737 | 1,610,900 |
| 2017/04/14 | 706 | 728 | 701 | 710 | 1,231,200 |
| 2017/04/13 | 680 | 723 | 674 | 715 | 1,647,700 |
| 2017/04/12 | 694 | 705 | 688 | 694 | 1,669,700 |
| 2017/04/11 | 712 | 723 | 705 | 717 | 1,151,200 |
| 2017/04/10 | 726 | 744 | 717 | 725 | 2,466,300 |
| 2017/04/07 | 710 | 726 | 681 | 722 | 2,767,000 |
| 2017/04/06 | 715 | 716 | 688 | 710 | 1,649,900 |
| 2017/04/05 | 716 | 727 | 700 | 718 | 1,438,300 |
| 2017/04/04 | 740 | 744 | 699 | 710 | 2,683,800 |
| 2017/04/03 | 755 | 773 | 733 | 742 | 2,582,700 |
| 2017/03/31 | 776 | 786 | 734 | 740 | 4,613,400 |
| 2017/03/30 | 816 | 824 | 763 | 768 | 5,011,000 |
| 2017/03/29 | 813 | 837 | 795 | 821 | 3,545,100 |
| 2017/03/28 | 839 | 863 | 811 | 814 | 6,162,500 |
| 2017/03/27 | 927 | 941 | 837 | 837 | 8,901,400 |
| 2017/03/24 | 1,037 | 1,037 | 951 | 987 | 3,995,700 |
| 2017/03/23 | 1,037 | 1,057 | 1,002 | 1,040 | 2,744,200 |
| 2017/03/22 | 1,010 | 1,047 | 997 | 1,021 | 2,533,900 |
| 2017/03/21 | 973 | 1,042 | 970 | 1,034 | 2,879,800 |
| 2017/03/17 | 990 | 999 | 962 | 980 | 2,727,300 |
| 2017/03/16 | 952 | 1,010 | 946 | 1,007 | 3,173,500 |
| 2017/03/15 | 929 | 964 | 920 | 938 | 1,554,000 |
| 2017/03/14 | 968 | 995 | 920 | 934 | 3,229,300 |
| 2017/03/13 | 900 | 949 | 899 | 944 | 2,407,800 |
| 2017/03/10 | 912 | 913 | 890 | 898 | 1,086,000 |
| 2017/03/09 | 920 | 933 | 898 | 906 | 1,897,100 |
| 2017/03/08 | 879 | 925 | 876 | 912 | 2,519,000 |
| 2017/03/07 | 870 | 882 | 862 | 872 | 983,400 |
| 2017/03/06 | 885 | 892 | 858 | 870 | 2,416,500 |
| 2017/03/03 | 840 | 858 | 827 | 833 | 1,186,200 |
| 2017/03/02 | 857 | 865 | 810 | 832 | 2,449,100 |
| 2017/03/01 | 830 | 864 | 825 | 856 | 1,673,700 |
| 2017/02/28 | 897 | 928 | 832 | 841 | 4,634,200 |
| 2017/02/27 | 830 | 895 | 822 | 893 | 2,162,600 |
| 2017/02/24 | 815 | 850 | 806 | 829 | 1,568,100 |
| 2017/02/23 | 824 | 829 | 812 | 820 | 828,800 |
| 2017/02/22 | 812 | 828 | 805 | 827 | 1,207,400 |
| 2017/02/21 | 804 | 819 | 796 | 812 | 1,119,800 |
| 2017/02/20 | 789 | 811 | 777 | 808 | 1,250,800 |
| 2017/02/17 | 796 | 815 | 761 | 793 | 1,441,700 |
| 2017/02/16 | 777 | 824 | 775 | 800 | 3,469,400 |
| 2017/02/15 | 727 | 771 | 723 | 768 | 2,388,000 |
| 2017/02/14 | 733 | 738 | 711 | 723 | 1,948,200 |
| 2017/02/13 | 689 | 729 | 680 | 718 | 3,987,300 |
| 2017/02/10 | 643 | 692 | 637 | 669 | 2,857,600 |
| 2017/02/09 | 633 | 638 | 623 | 627 | 717,400 |
| 2017/02/08 | 631 | 645 | 624 | 636 | 1,555,400 |
| 2017/02/07 | 623 | 628 | 617 | 625 | 515,400 |
| 2017/02/06 | 608 | 626 | 608 | 626 | 535,900 |
| 2017/02/03 | 606 | 613 | 602 | 606 | 712,300 |
| 2017/02/02 | 622 | 622 | 610 | 613 | 847,100 |
| 2017/02/01 | 623 | 628 | 619 | 622 | 549,600 |
| 2017/01/31 | 624 | 635 | 622 | 625 | 448,500 |
| 2017/01/30 | 630 | 632 | 622 | 628 | 621,100 |
| 2017/01/27 | 639 | 646 | 631 | 633 | 509,100 |
| 2017/01/26 | 640 | 643 | 635 | 643 | 431,700 |
| 2017/01/25 | 640 | 644 | 632 | 636 | 261,200 |
| 2017/01/24 | 622 | 641 | 621 | 636 | 512,100 |
| 2017/01/23 | 633 | 635 | 623 | 627 | 667,400 |
| 2017/01/20 | 635 | 641 | 626 | 638 | 413,200 |
| 2017/01/19 | 637 | 637 | 629 | 633 | 556,500 |
| 2017/01/18 | 625 | 632 | 617 | 632 | 787,400 |
| 2017/01/17 | 649 | 650 | 627 | 629 | 1,065,400 |
| 2017/01/16 | 654 | 660 | 643 | 649 | 594,300 |
| 2017/01/13 | 651 | 664 | 651 | 659 | 460,900 |
| 2017/01/12 | 662 | 665 | 651 | 654 | 617,800 |
| 2017/01/11 | 666 | 675 | 661 | 663 | 532,900 |
| 2017/01/10 | 680 | 690 | 662 | 666 | 1,006,900 |
| 2017/01/06 | 685 | 695 | 676 | 683 | 674,200 |
| 2017/01/05 | 677 | 704 | 672 | 695 | 1,083,700 |
| 2017/01/04 | 666 | 680 | 659 | 679 | 844,100 |