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 |
|---|---|---|---|---|---|
| 2018/12/28 | 836 | 856 | 820 | 831 | 1,954,800 |
| 2018/12/27 | 850 | 865 | 822 | 848 | 2,160,800 |
| 2018/12/26 | 780 | 804 | 768 | 790 | 2,155,100 |
| 2018/12/25 | 786 | 802 | 745 | 753 | 2,356,600 |
| 2018/12/21 | 829 | 834 | 792 | 825 | 2,276,400 |
| 2018/12/20 | 861 | 882 | 835 | 844 | 2,050,800 |
| 2018/12/19 | 891 | 904 | 860 | 876 | 2,053,200 |
| 2018/12/18 | 911 | 928 | 876 | 878 | 2,538,900 |
| 2018/12/17 | 971 | 978 | 928 | 929 | 2,002,500 |
| 2018/12/14 | 1,085 | 1,087 | 969 | 980 | 3,387,600 |
| 2018/12/13 | 1,111 | 1,129 | 1,087 | 1,094 | 975,900 |
| 2018/12/12 | 1,078 | 1,104 | 1,054 | 1,099 | 1,493,200 |
| 2018/12/11 | 1,100 | 1,117 | 1,065 | 1,078 | 1,106,200 |
| 2018/12/10 | 1,116 | 1,140 | 1,096 | 1,100 | 1,236,000 |
| 2018/12/07 | 1,148 | 1,160 | 1,111 | 1,138 | 1,112,800 |
| 2018/12/06 | 1,167 | 1,172 | 1,106 | 1,127 | 1,349,300 |
| 2018/12/05 | 1,139 | 1,194 | 1,134 | 1,167 | 1,730,900 |
| 2018/12/04 | 1,197 | 1,222 | 1,145 | 1,160 | 2,095,000 |
| 2018/12/03 | 1,226 | 1,238 | 1,197 | 1,208 | 1,774,200 |
| 2018/11/30 | 1,281 | 1,289 | 1,178 | 1,188 | 3,253,500 |
| 2018/11/29 | 1,300 | 1,322 | 1,239 | 1,289 | 4,235,800 |
| 2018/11/28 | 1,190 | 1,285 | 1,190 | 1,282 | 5,128,600 |
| 2018/11/27 | 1,087 | 1,177 | 1,087 | 1,175 | 4,004,800 |
| 2018/11/26 | 1,015 | 1,079 | 1,012 | 1,075 | 1,729,200 |
| 2018/11/22 | 1,010 | 1,032 | 996 | 1,012 | 1,333,700 |
| 2018/11/21 | 972 | 1,010 | 956 | 998 | 1,793,900 |
| 2018/11/20 | 1,047 | 1,065 | 985 | 986 | 1,993,200 |
| 2018/11/19 | 1,063 | 1,085 | 1,017 | 1,077 | 1,974,300 |
| 2018/11/16 | 1,081 | 1,101 | 1,056 | 1,059 | 1,178,100 |
| 2018/11/15 | 1,080 | 1,112 | 1,071 | 1,081 | 1,337,800 |
| 2018/11/14 | 1,060 | 1,100 | 1,055 | 1,076 | 1,363,700 |
| 2018/11/13 | 1,022 | 1,070 | 1,018 | 1,062 | 1,575,400 |
| 2018/11/12 | 1,112 | 1,125 | 1,061 | 1,065 | 1,871,700 |
| 2018/11/09 | 1,100 | 1,161 | 1,070 | 1,128 | 3,016,400 |
| 2018/11/08 | 1,104 | 1,130 | 1,082 | 1,111 | 1,927,100 |
| 2018/11/07 | 1,090 | 1,110 | 1,072 | 1,078 | 1,296,900 |
| 2018/11/06 | 1,097 | 1,113 | 1,072 | 1,090 | 1,415,300 |
| 2018/11/05 | 1,042 | 1,107 | 1,034 | 1,091 | 1,650,600 |
| 2018/11/02 | 1,026 | 1,053 | 1,018 | 1,046 | 1,251,200 |
| 2018/11/01 | 998 | 1,045 | 990 | 1,019 | 1,342,900 |
| 2018/10/31 | 969 | 997 | 958 | 996 | 1,018,300 |
| 2018/10/30 | 911 | 962 | 903 | 955 | 1,785,300 |
| 2018/10/29 | 936 | 961 | 912 | 921 | 1,368,800 |
| 2018/10/26 | 985 | 995 | 923 | 934 | 1,680,700 |
| 2018/10/25 | 989 | 1,001 | 957 | 960 | 1,488,000 |
| 2018/10/24 | 1,050 | 1,057 | 1,021 | 1,026 | 956,400 |
| 2018/10/23 | 1,041 | 1,066 | 1,036 | 1,036 | 873,800 |
| 2018/10/22 | 1,048 | 1,065 | 1,026 | 1,062 | 755,700 |
| 2018/10/19 | 1,064 | 1,076 | 1,038 | 1,050 | 1,178,200 |
| 2018/10/18 | 1,108 | 1,112 | 1,082 | 1,087 | 1,418,300 |
| 2018/10/17 | 1,088 | 1,112 | 1,086 | 1,104 | 1,064,400 |
| 2018/10/16 | 1,048 | 1,073 | 1,048 | 1,068 | 853,200 |
| 2018/10/15 | 1,052 | 1,065 | 1,030 | 1,048 | 1,206,600 |
| 2018/10/12 | 995 | 1,056 | 994 | 1,055 | 1,344,400 |
| 2018/10/11 | 999 | 1,021 | 973 | 998 | 1,961,200 |
| 2018/10/10 | 1,045 | 1,060 | 1,032 | 1,059 | 856,300 |
| 2018/10/09 | 1,078 | 1,080 | 1,031 | 1,040 | 1,362,300 |
| 2018/10/05 | 1,060 | 1,090 | 1,051 | 1,084 | 1,410,500 |
| 2018/10/04 | 1,105 | 1,114 | 1,068 | 1,076 | 1,540,500 |
| 2018/10/03 | 1,101 | 1,120 | 1,076 | 1,094 | 1,517,600 |
| 2018/10/02 | 1,146 | 1,147 | 1,096 | 1,110 | 1,516,100 |
| 2018/10/01 | 1,130 | 1,159 | 1,105 | 1,135 | 1,788,500 |
| 2018/09/28 | 1,083 | 1,127 | 1,081 | 1,119 | 1,863,700 |
| 2018/09/27 | 1,079 | 1,095 | 1,066 | 1,073 | 1,609,200 |
| 2018/09/26 | 1,058 | 1,082 | 1,048 | 1,071 | 1,812,700 |
| 2018/09/25 | 1,030 | 1,063 | 1,026 | 1,055 | 1,323,900 |
| 2018/09/21 | 1,030 | 1,055 | 1,016 | 1,023 | 1,301,200 |
| 2018/09/20 | 1,046 | 1,062 | 995 | 1,019 | 3,057,200 |
| 2018/09/19 | 998 | 1,087 | 995 | 1,046 | 3,564,600 |
| 2018/09/18 | 982 | 1,003 | 973 | 984 | 1,123,700 |
| 2018/09/14 | 957 | 990 | 952 | 987 | 1,769,600 |
| 2018/09/13 | 962 | 976 | 942 | 947 | 1,248,600 |
| 2018/09/12 | 985 | 1,022 | 955 | 962 | 3,158,400 |
| 2018/09/11 | 990 | 994 | 965 | 976 | 966,500 |
| 2018/09/10 | 976 | 997 | 975 | 983 | 887,700 |
| 2018/09/07 | 965 | 988 | 955 | 979 | 975,800 |
| 2018/09/06 | 988 | 996 | 941 | 977 | 2,688,500 |
| 2018/09/05 | 995 | 1,010 | 983 | 1,004 | 1,524,500 |
| 2018/09/04 | 980 | 1,013 | 969 | 1,002 | 1,765,100 |
| 2018/09/03 | 995 | 998 | 971 | 975 | 905,000 |
| 2018/08/31 | 980 | 997 | 965 | 990 | 1,338,600 |
| 2018/08/30 | 1,020 | 1,027 | 976 | 998 | 2,480,400 |
| 2018/08/29 | 970 | 1,014 | 962 | 1,000 | 2,560,200 |
| 2018/08/28 | 1,005 | 1,009 | 940 | 957 | 2,553,400 |
| 2018/08/27 | 950 | 974 | 950 | 970 | 1,431,000 |
| 2018/08/24 | 933 | 943 | 916 | 934 | 1,278,400 |
| 2018/08/23 | 907 | 943 | 907 | 934 | 1,784,400 |
| 2018/08/22 | 900 | 913 | 877 | 906 | 1,659,500 |
| 2018/08/21 | 880 | 896 | 861 | 886 | 1,713,400 |
| 2018/08/20 | 906 | 908 | 876 | 879 | 1,634,800 |
| 2018/08/17 | 900 | 908 | 885 | 905 | 1,609,600 |
| 2018/08/16 | 914 | 928 | 888 | 906 | 3,001,000 |
| 2018/08/15 | 941 | 964 | 926 | 933 | 1,778,800 |
| 2018/08/14 | 927 | 974 | 923 | 955 | 2,519,800 |
| 2018/08/13 | 941 | 961 | 907 | 914 | 2,988,600 |
| 2018/08/10 | 969 | 999 | 930 | 963 | 4,739,700 |
| 2018/08/09 | 1,000 | 1,064 | 966 | 979 | 7,210,400 |
| 2018/08/08 | 973 | 990 | 925 | 957 | 8,659,500 |
| 2018/08/07 | 1,193 | 1,222 | 1,154 | 1,183 | 1,613,700 |
| 2018/08/06 | 1,190 | 1,209 | 1,140 | 1,194 | 2,115,700 |
| 2018/08/03 | 1,297 | 1,308 | 1,192 | 1,194 | 2,985,700 |
| 2018/08/02 | 1,294 | 1,319 | 1,290 | 1,296 | 845,700 |
| 2018/08/01 | 1,287 | 1,307 | 1,272 | 1,296 | 847,700 |
| 2018/07/31 | 1,260 | 1,292 | 1,245 | 1,286 | 948,100 |
| 2018/07/30 | 1,319 | 1,319 | 1,266 | 1,279 | 1,683,500 |
| 2018/07/27 | 1,332 | 1,340 | 1,306 | 1,321 | 1,128,000 |
| 2018/07/26 | 1,286 | 1,333 | 1,272 | 1,320 | 1,352,100 |
| 2018/07/25 | 1,309 | 1,311 | 1,258 | 1,280 | 1,793,500 |
| 2018/07/24 | 1,276 | 1,317 | 1,269 | 1,315 | 1,190,700 |
| 2018/07/23 | 1,265 | 1,281 | 1,256 | 1,275 | 596,200 |
| 2018/07/20 | 1,265 | 1,291 | 1,260 | 1,275 | 854,400 |
| 2018/07/19 | 1,292 | 1,297 | 1,258 | 1,277 | 1,247,500 |
| 2018/07/18 | 1,268 | 1,293 | 1,259 | 1,284 | 1,024,600 |
| 2018/07/17 | 1,246 | 1,269 | 1,226 | 1,257 | 1,642,400 |
| 2018/07/13 | 1,276 | 1,280 | 1,225 | 1,259 | 1,388,800 |
| 2018/07/12 | 1,237 | 1,275 | 1,226 | 1,263 | 981,200 |
| 2018/07/11 | 1,261 | 1,261 | 1,222 | 1,233 | 1,212,700 |
| 2018/07/10 | 1,304 | 1,321 | 1,263 | 1,269 | 1,368,600 |
| 2018/07/09 | 1,260 | 1,300 | 1,246 | 1,293 | 1,017,100 |
| 2018/07/06 | 1,239 | 1,273 | 1,217 | 1,268 | 1,631,200 |
| 2018/07/05 | 1,261 | 1,292 | 1,216 | 1,227 | 1,653,800 |
| 2018/07/04 | 1,290 | 1,290 | 1,249 | 1,271 | 1,709,400 |
| 2018/07/03 | 1,319 | 1,340 | 1,278 | 1,303 | 1,715,300 |
| 2018/07/02 | 1,469 | 1,469 | 1,289 | 1,289 | 4,362,700 |
| 2018/06/29 | 1,450 | 1,502 | 1,431 | 1,473 | 1,398,300 |
| 2018/06/28 | 1,445 | 1,467 | 1,402 | 1,460 | 1,499,200 |
| 2018/06/27 | 1,469 | 1,490 | 1,437 | 1,451 | 1,093,400 |
| 2018/06/26 | 1,430 | 1,473 | 1,416 | 1,451 | 1,023,600 |
| 2018/06/25 | 1,513 | 1,530 | 1,454 | 1,461 | 942,600 |
| 2018/06/22 | 1,543 | 1,545 | 1,507 | 1,513 | 698,200 |
| 2018/06/21 | 1,566 | 1,586 | 1,552 | 1,559 | 478,500 |
| 2018/06/20 | 1,541 | 1,584 | 1,510 | 1,575 | 1,000,600 |
| 2018/06/19 | 1,582 | 1,610 | 1,530 | 1,541 | 1,372,700 |
| 2018/06/18 | 1,625 | 1,628 | 1,541 | 1,582 | 1,383,800 |
| 2018/06/15 | 1,638 | 1,671 | 1,638 | 1,647 | 478,700 |
| 2018/06/14 | 1,640 | 1,659 | 1,628 | 1,643 | 603,000 |
| 2018/06/13 | 1,637 | 1,660 | 1,628 | 1,642 | 680,600 |
| 2018/06/12 | 1,626 | 1,639 | 1,613 | 1,637 | 478,600 |
| 2018/06/11 | 1,632 | 1,638 | 1,606 | 1,616 | 634,200 |
| 2018/06/08 | 1,624 | 1,645 | 1,624 | 1,632 | 524,200 |
| 2018/06/07 | 1,636 | 1,648 | 1,613 | 1,629 | 628,200 |
| 2018/06/06 | 1,650 | 1,653 | 1,606 | 1,609 | 807,900 |
| 2018/06/05 | 1,680 | 1,698 | 1,643 | 1,650 | 659,800 |
| 2018/06/04 | 1,686 | 1,704 | 1,652 | 1,662 | 920,700 |
| 2018/06/01 | 1,670 | 1,682 | 1,651 | 1,670 | 633,400 |
| 2018/05/31 | 1,660 | 1,686 | 1,641 | 1,657 | 621,000 |
| 2018/05/30 | 1,618 | 1,664 | 1,611 | 1,649 | 969,400 |
| 2018/05/29 | 1,699 | 1,700 | 1,643 | 1,662 | 1,068,000 |
| 2018/05/28 | 1,730 | 1,730 | 1,696 | 1,704 | 632,600 |
| 2018/05/25 | 1,703 | 1,729 | 1,681 | 1,727 | 671,700 |
| 2018/05/24 | 1,723 | 1,736 | 1,706 | 1,718 | 687,500 |
| 2018/05/23 | 1,758 | 1,768 | 1,720 | 1,726 | 954,900 |
| 2018/05/22 | 1,789 | 1,798 | 1,758 | 1,763 | 614,100 |
| 2018/05/21 | 1,776 | 1,790 | 1,753 | 1,782 | 720,300 |
| 2018/05/18 | 1,751 | 1,788 | 1,745 | 1,769 | 936,400 |
| 2018/05/17 | 1,722 | 1,763 | 1,712 | 1,760 | 1,070,600 |
| 2018/05/16 | 1,729 | 1,752 | 1,692 | 1,731 | 1,212,200 |
| 2018/05/15 | 1,767 | 1,785 | 1,706 | 1,719 | 1,826,800 |
| 2018/05/14 | 1,810 | 1,822 | 1,758 | 1,766 | 2,127,600 |
| 2018/05/11 | 1,900 | 1,965 | 1,832 | 1,838 | 3,534,800 |
| 2018/05/10 | 1,928 | 1,945 | 1,856 | 1,871 | 1,758,700 |
| 2018/05/09 | 1,900 | 1,945 | 1,890 | 1,924 | 1,382,000 |
| 2018/05/08 | 1,899 | 1,923 | 1,865 | 1,894 | 1,001,700 |
| 2018/05/07 | 1,931 | 1,940 | 1,882 | 1,903 | 1,087,500 |
| 2018/05/02 | 1,919 | 1,959 | 1,913 | 1,937 | 1,508,600 |
| 2018/05/01 | 1,870 | 1,934 | 1,868 | 1,919 | 1,230,100 |
| 2018/04/27 | 1,888 | 1,905 | 1,860 | 1,873 | 930,200 |
| 2018/04/26 | 1,920 | 1,925 | 1,863 | 1,891 | 1,433,600 |
| 2018/04/25 | 1,863 | 1,917 | 1,862 | 1,900 | 1,602,500 |
| 2018/04/24 | 1,939 | 1,970 | 1,890 | 1,892 | 2,305,800 |
| 2018/04/23 | 1,921 | 1,935 | 1,864 | 1,928 | 2,292,600 |
| 2018/04/20 | 1,845 | 1,945 | 1,834 | 1,911 | 3,660,700 |
| 2018/04/19 | 1,944 | 1,975 | 1,819 | 1,828 | 5,388,100 |
| 2018/04/18 | 1,807 | 1,909 | 1,792 | 1,884 | 2,856,800 |
| 2018/04/17 | 1,801 | 1,812 | 1,710 | 1,795 | 2,069,400 |
| 2018/04/16 | 1,880 | 1,892 | 1,797 | 1,801 | 1,712,700 |
| 2018/04/13 | 1,885 | 1,905 | 1,827 | 1,868 | 2,296,100 |
| 2018/04/12 | 1,791 | 1,930 | 1,784 | 1,868 | 3,768,100 |
| 2018/04/11 | 1,831 | 1,842 | 1,755 | 1,794 | 1,795,600 |
| 2018/04/10 | 1,830 | 1,842 | 1,763 | 1,813 | 2,498,500 |
| 2018/04/09 | 1,700 | 1,899 | 1,695 | 1,809 | 7,387,800 |
| 2018/04/06 | 1,645 | 1,674 | 1,622 | 1,628 | 891,800 |
| 2018/04/05 | 1,679 | 1,679 | 1,643 | 1,645 | 894,100 |
| 2018/04/04 | 1,715 | 1,738 | 1,652 | 1,653 | 1,225,900 |
| 2018/04/03 | 1,696 | 1,713 | 1,679 | 1,698 | 917,000 |
| 2018/04/02 | 1,725 | 1,751 | 1,711 | 1,725 | 842,100 |
| 2018/03/30 | 1,713 | 1,765 | 1,709 | 1,723 | 1,492,500 |
| 2018/03/29 | 1,700 | 1,732 | 1,679 | 1,708 | 1,482,200 |
| 2018/03/28 | 1,613 | 1,675 | 1,613 | 1,673 | 746,200 |
| 2018/03/27 | 1,642 | 1,673 | 1,630 | 1,638 | 820,300 |
| 2018/03/26 | 1,600 | 1,612 | 1,530 | 1,606 | 1,292,000 |
| 2018/03/23 | 1,600 | 1,637 | 1,594 | 1,618 | 1,530,700 |
| 2018/03/22 | 1,683 | 1,710 | 1,678 | 1,682 | 1,047,600 |
| 2018/03/20 | 1,780 | 1,815 | 1,673 | 1,681 | 3,518,800 |
| 2018/03/19 | 1,752 | 1,802 | 1,678 | 1,786 | 2,930,300 |
| 2018/03/16 | 1,776 | 1,809 | 1,757 | 1,758 | 1,149,500 |
| 2018/03/15 | 1,746 | 1,773 | 1,734 | 1,759 | 1,148,100 |
| 2018/03/14 | 1,734 | 1,753 | 1,721 | 1,740 | 827,100 |
| 2018/03/13 | 1,673 | 1,759 | 1,671 | 1,738 | 1,212,100 |
| 2018/03/12 | 1,720 | 1,723 | 1,668 | 1,691 | 1,083,400 |
| 2018/03/09 | 1,701 | 1,711 | 1,680 | 1,700 | 1,083,600 |
| 2018/03/08 | 1,705 | 1,711 | 1,681 | 1,689 | 772,600 |
| 2018/03/07 | 1,648 | 1,714 | 1,642 | 1,676 | 1,291,200 |
| 2018/03/06 | 1,648 | 1,671 | 1,615 | 1,662 | 1,306,900 |
| 2018/03/05 | 1,624 | 1,722 | 1,604 | 1,608 | 3,480,600 |
| 2018/03/02 | 1,596 | 1,611 | 1,547 | 1,570 | 1,744,800 |
| 2018/03/01 | 1,643 | 1,653 | 1,626 | 1,648 | 772,400 |
| 2018/02/28 | 1,598 | 1,664 | 1,598 | 1,648 | 1,109,700 |
| 2018/02/27 | 1,658 | 1,664 | 1,606 | 1,612 | 1,094,800 |
| 2018/02/26 | 1,649 | 1,668 | 1,640 | 1,642 | 919,600 |
| 2018/02/23 | 1,638 | 1,648 | 1,627 | 1,632 | 874,900 |
| 2018/02/22 | 1,610 | 1,643 | 1,592 | 1,638 | 1,287,500 |
| 2018/02/21 | 1,600 | 1,639 | 1,583 | 1,626 | 1,055,100 |
| 2018/02/20 | 1,590 | 1,611 | 1,575 | 1,605 | 1,060,800 |
| 2018/02/19 | 1,538 | 1,609 | 1,532 | 1,597 | 1,493,900 |
| 2018/02/16 | 1,521 | 1,536 | 1,502 | 1,513 | 1,517,500 |
| 2018/02/15 | 1,500 | 1,537 | 1,480 | 1,500 | 2,016,300 |
| 2018/02/14 | 1,532 | 1,589 | 1,411 | 1,470 | 4,699,700 |
| 2018/02/13 | 1,700 | 1,706 | 1,601 | 1,608 | 3,247,700 |
| 2018/02/09 | 1,588 | 1,677 | 1,585 | 1,671 | 2,751,100 |
| 2018/02/08 | 1,680 | 1,753 | 1,671 | 1,748 | 2,066,300 |
| 2018/02/07 | 1,770 | 1,773 | 1,646 | 1,657 | 2,222,500 |
| 2018/02/06 | 1,700 | 1,763 | 1,483 | 1,641 | 5,251,000 |
| 2018/02/05 | 1,889 | 1,921 | 1,841 | 1,860 | 2,326,600 |
| 2018/02/02 | 1,930 | 1,962 | 1,915 | 1,948 | 1,545,100 |
| 2018/02/01 | 1,899 | 1,934 | 1,871 | 1,933 | 1,373,300 |
| 2018/01/31 | 1,850 | 1,901 | 1,837 | 1,878 | 1,096,100 |
| 2018/01/30 | 1,905 | 1,913 | 1,856 | 1,883 | 1,567,200 |
| 2018/01/29 | 1,910 | 1,919 | 1,869 | 1,896 | 1,516,600 |
| 2018/01/26 | 1,990 | 1,998 | 1,902 | 1,906 | 2,726,700 |
| 2018/01/25 | 1,994 | 2,032 | 1,974 | 1,988 | 1,995,200 |
| 2018/01/24 | 1,932 | 2,027 | 1,925 | 2,015 | 3,859,500 |
| 2018/01/23 | 1,900 | 1,931 | 1,883 | 1,921 | 1,363,700 |
| 2018/01/22 | 1,930 | 1,934 | 1,868 | 1,883 | 2,016,500 |
| 2018/01/19 | 1,967 | 1,990 | 1,928 | 1,939 | 1,755,200 |
| 2018/01/18 | 1,965 | 1,990 | 1,955 | 1,962 | 1,883,100 |
| 2018/01/17 | 1,947 | 1,971 | 1,928 | 1,951 | 1,899,200 |
| 2018/01/16 | 1,945 | 1,967 | 1,918 | 1,956 | 2,142,000 |
| 2018/01/15 | 1,928 | 1,943 | 1,887 | 1,936 | 1,757,700 |
| 2018/01/12 | 1,888 | 1,939 | 1,886 | 1,918 | 1,942,900 |
| 2018/01/11 | 1,876 | 1,904 | 1,862 | 1,882 | 1,623,000 |
| 2018/01/10 | 1,833 | 1,895 | 1,824 | 1,884 | 1,917,500 |
| 2018/01/09 | 1,815 | 1,842 | 1,799 | 1,830 | 1,586,400 |
| 2018/01/05 | 1,810 | 1,835 | 1,795 | 1,803 | 1,543,000 |
| 2018/01/04 | 1,819 | 1,828 | 1,790 | 1,797 | 1,383,000 |