6036 KeePer技研(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	1,805	1,837	1,790	1,831	7,200	457.75
2016-12-29	1,871	1,871	1,792	1,816	13,800	454
2016-12-28	1,903	1,903	1,866	1,871	9,800	467.75
2016-12-27	1,909	1,932	1,900	1,918	24,600	479.50
2016-12-26	1,880	1,927	1,880	1,915	23,700	478.75
2016-12-22	1,795	1,880	1,795	1,875	26,900	468.75
2016-12-21	1,860	1,860	1,789	1,795	20,300	448.75
2016-12-20	1,831	1,883	1,799	1,867	31,700	466.75
2016-12-19	1,789	1,840	1,750	1,831	25,200	457.75
2016-12-16	1,798	1,810	1,790	1,810	26,400	452.50
2016-12-15	1,762	1,795	1,752	1,790	20,700	447.50
2016-12-14	1,745	1,770	1,732	1,761	14,900	440.25
2016-12-13	1,751	1,760	1,668	1,748	30,800	437
2016-12-12	1,730	1,762	1,730	1,752	17,400	438
2016-12-09	1,708	1,739	1,708	1,731	23,700	432.75
2016-12-08	1,714	1,730	1,704	1,705	8,500	426.25
2016-12-07	1,735	1,750	1,688	1,726	8,300	431.50
2016-12-06	1,714	1,744	1,704	1,729	12,000	432.25
2016-12-05	1,712	1,721	1,681	1,695	6,700	423.75
2016-12-02	1,680	1,729	1,680	1,722	14,900	430.50
2016-12-01	1,699	1,735	1,670	1,681	12,000	420.25
2016-11-30	1,715	1,740	1,631	1,735	24,400	433.75
2016-11-29	1,689	1,723	1,683	1,713	32,100	428.25
2016-11-28	1,650	1,688	1,644	1,688	18,600	422
2016-11-25	1,619	1,650	1,619	1,649	12,700	412.25
2016-11-24	1,628	1,630	1,611	1,619	11,700	404.75
2016-11-22	1,600	1,624	1,598	1,623	7,600	405.75
2016-11-21	1,594	1,610	1,570	1,594	32,300	398.50
2016-11-18	1,521	1,536	1,521	1,526	10,100	381.50
2016-11-17	1,521	1,521	1,500	1,519	4,200	379.75
2016-11-16	1,520	1,526	1,509	1,523	5,900	380.75
2016-11-15	1,512	1,522	1,512	1,512	2,800	378
2016-11-14	1,509	1,536	1,509	1,519	4,700	379.75
2016-11-11	1,507	1,528	1,505	1,510	16,500	377.50
2016-11-10	1,469	1,498	1,462	1,466	10,800	366.50
2016-11-09	1,485	1,499	1,419	1,437	16,100	359.25
2016-11-08	1,501	1,506	1,486	1,486	7,300	371.50
2016-11-07	1,504	1,525	1,500	1,502	9,800	375.50
2016-11-04	1,500	1,508	1,473	1,505	16,900	376.25
2016-11-02	1,549	1,559	1,500	1,513	26,000	378.25
2016-11-01	1,582	1,614	1,570	1,580	16,700	395
2016-10-31	1,650	1,664	1,587	1,592	19,200	398
2016-10-28	1,637	1,659	1,625	1,647	19,600	411.75
2016-10-27	1,619	1,645	1,617	1,638	8,600	409.50
2016-10-26	1,633	1,648	1,625	1,631	8,800	407.75
2016-10-25	1,565	1,654	1,564	1,633	30,400	408.25
2016-10-24	1,552	1,568	1,506	1,564	17,000	391
2016-10-21	1,584	1,584	1,552	1,554	7,000	388.50
2016-10-20	1,566	1,584	1,540	1,584	13,400	396
2016-10-19	1,599	1,620	1,559	1,565	13,000	391.25
2016-10-18	1,537	1,602	1,537	1,599	23,000	399.75
2016-10-17	1,550	1,550	1,525	1,537	11,400	384.25
2016-10-14	1,528	1,541	1,523	1,535	7,200	383.75
2016-10-13	1,520	1,531	1,514	1,528	11,700	382
2016-10-12	1,509	1,523	1,508	1,508	7,400	377
2016-10-11	1,485	1,515	1,485	1,509	9,900	377.25
2016-10-07	1,500	1,508	1,487	1,502	20,100	375.50
2016-10-06	1,494	1,494	1,469	1,471	7,500	367.75
2016-10-05	1,479	1,490	1,464	1,480	12,700	370
2016-10-04	1,453	1,467	1,443	1,464	10,400	366
2016-10-03	1,465	1,465	1,440	1,453	17,500	363.25
2016-09-30	1,439	1,462	1,431	1,439	10,900	359.75
2016-09-29	1,416	1,463	1,415	1,459	19,500	364.75
2016-09-28	1,449	1,449	1,412	1,418	5,400	354.50
2016-09-27	1,440	1,441	1,418	1,441	11,200	360.25
2016-09-26	1,400	1,446	1,400	1,440	18,700	360
2016-09-23	1,373	1,402	1,373	1,395	30,500	348.75
2016-09-21	1,356	1,384	1,348	1,373	14,700	343.25
2016-09-20	1,361	1,373	1,355	1,358	9,000	339.50
2016-09-16	1,390	1,394	1,360	1,368	8,900	342
2016-09-15	1,391	1,395	1,363	1,381	9,200	345.25
2016-09-14	1,355	1,374	1,353	1,361	10,300	340.25
2016-09-13	1,370	1,386	1,369	1,369	12,200	342.25
2016-09-12	1,402	1,402	1,364	1,370	25,700	342.50
2016-09-09	1,426	1,433	1,408	1,416	6,900	354
2016-09-08	1,440	1,440	1,405	1,413	11,700	353.25
2016-09-07	1,409	1,422	1,391	1,411	11,800	352.75
2016-09-06	1,393	1,414	1,390	1,392	12,100	348
2016-09-05	1,431	1,431	1,396	1,405	14,300	351.25
2016-09-02	1,435	1,437	1,428	1,430	12,400	357.50
2016-09-01	1,449	1,450	1,439	1,443	6,500	360.75
2016-08-31	1,460	1,474	1,430	1,467	13,500	366.75
2016-08-30	1,464	1,474	1,430	1,434	8,900	358.50
2016-08-29	1,468	1,474	1,453	1,460	8,900	365
2016-08-26	1,476	1,481	1,464	1,468	6,900	367
2016-08-25	1,492	1,502	1,478	1,478	14,300	369.50
2016-08-24	1,490	1,494	1,483	1,492	4,700	373
2016-08-23	1,514	1,514	1,478	1,490	11,900	372.50
2016-08-22	1,500	1,511	1,500	1,506	7,800	376.50
2016-08-19	1,490	1,490	1,477	1,481	6,100	370.25
2016-08-18	1,481	1,512	1,448	1,490	9,700	372.50
2016-08-17	1,500	1,502	1,482	1,487	13,000	371.75
2016-08-16	1,502	1,505	1,499	1,500	7,300	375
2016-08-15	1,509	1,517	1,495	1,502	7,100	375.50
2016-08-12	1,530	1,552	1,491	1,516	19,800	379
2016-08-10	1,516	1,516	1,485	1,511	15,600	377.75
2016-08-09	1,513	1,519	1,499	1,506	10,800	376.50
2016-08-08	1,514	1,519	1,500	1,500	14,100	375
2016-08-05	1,529	1,529	1,500	1,501	13,000	375.25
2016-08-04	1,500	1,534	1,500	1,501	10,200	375.25
2016-08-03	1,500	1,507	1,485	1,503	20,700	375.75
2016-08-02	1,500	1,507	1,463	1,479	33,100	369.75
2016-08-01	1,430	1,442	1,422	1,428	12,600	357
2016-07-29	1,450	1,473	1,416	1,454	19,700	363.50
2016-07-28	1,470	1,484	1,450	1,463	26,400	365.75
2016-07-27	1,483	1,488	1,455	1,480	9,900	370
2016-07-26	1,503	1,503	1,477	1,478	12,100	369.50
2016-07-25	1,500	1,513	1,495	1,503	7,400	375.75
2016-07-22	1,520	1,521	1,489	1,498	9,900	374.50
2016-07-21	1,504	1,513	1,497	1,505	4,800	376.25
2016-07-20	1,516	1,520	1,486	1,504	15,800	376
2016-07-19	1,515	1,538	1,515	1,522	9,600	380.50
2016-07-15	1,520	1,524	1,511	1,515	9,000	378.75
2016-07-14	1,565	1,565	1,516	1,523	9,400	380.75
2016-07-13	1,553	1,576	1,552	1,557	11,500	389.25
2016-07-12	1,569	1,569	1,538	1,551	6,200	387.75
2016-07-11	1,576	1,576	1,522	1,534	10,100	383.50
2016-07-08	1,517	1,528	1,501	1,501	9,400	375.25
2016-07-07	1,530	1,540	1,518	1,532	6,300	383
2016-07-06	1,550	1,561	1,536	1,544	6,900	386
2016-07-05	1,570	1,570	1,550	1,567	16,100	391.75
2016-07-04	1,570	1,579	1,555	1,566	15,200	391.50
2016-07-01	1,560	1,563	1,540	1,555	15,200	388.75
2016-06-30	1,587	1,587	1,543	1,553	11,900	388.25
2016-06-29	1,596	1,596	1,564	1,572	16,000	393
2016-06-28	1,525	1,583	1,522	1,558	39,300	389.50
2016-06-27	1,581	1,609	1,542	1,608	34,900	402
2016-06-24	1,637	1,637	1,489	1,519	52,900	379.75
2016-06-23	1,600	1,620	1,592	1,605	34,400	401.25
2016-06-22	1,580	1,618	1,565	1,607	62,200	401.75
2016-06-21	1,550	1,552	1,522	1,550	12,200	387.50
2016-06-20	1,485	1,563	1,485	1,553	16,600	388.25
2016-06-17	1,430	1,495	1,430	1,482	16,200	370.50
2016-06-16	1,493	1,500	1,419	1,422	34,500	355.50
2016-06-15	1,450	1,481	1,450	1,470	21,100	367.50
2016-06-14	1,491	1,497	1,446	1,450	39,900	362.50
2016-06-13	1,550	1,550	1,501	1,504	35,000	376
2016-06-10	1,572	1,573	1,536	1,543	27,800	385.75
2016-06-09	1,595	1,599	1,573	1,576	12,300	394
2016-06-08	1,593	1,593	1,571	1,581	19,000	395.25
2016-06-07	1,551	1,592	1,551	1,583	31,000	395.75
2016-06-06	1,554	1,555	1,522	1,550	28,700	387.50
2016-06-03	1,614	1,622	1,518	1,554	88,200	388.50
2016-06-02	1,678	1,679	1,609	1,614	51,600	403.50
2016-06-01	1,720	1,720	1,678	1,683	46,200	420.75
2016-05-31	1,700	1,743	1,699	1,728	18,900	432
2016-05-30	1,700	1,709	1,688	1,693	23,200	423.25
2016-05-27	1,686	1,702	1,651	1,696	27,300	424
2016-05-26	1,730	1,730	1,701	1,701	14,500	425.25
2016-05-25	1,720	1,731	1,715	1,725	19,600	431.25
2016-05-24	1,731	1,734	1,710	1,715	26,200	428.75
2016-05-23	1,770	1,770	1,741	1,743	31,000	435.75
2016-05-20	1,782	1,806	1,760	1,763	40,600	440.75
2016-05-19	1,777	1,813	1,777	1,808	7,400	452
2016-05-18	1,791	1,804	1,756	1,777	23,200	444.25
2016-05-17	1,782	1,825	1,782	1,799	18,600	449.75
2016-05-16	1,855	1,880	1,782	1,785	30,200	446.25
2016-05-13	1,900	1,918	1,861	1,891	16,500	472.75
2016-05-12	1,797	1,948	1,751	1,948	66,600	487
2016-05-11	1,977	1,980	1,930	1,957	31,000	489.25
2016-05-10	1,910	1,966	1,910	1,948	26,600	487
2016-05-09	1,902	1,934	1,899	1,909	22,500	477.25
2016-05-06	1,844	1,894	1,844	1,894	18,700	473.50
2016-05-02	1,806	1,850	1,803	1,840	20,900	460
2016-04-28	1,910	1,946	1,816	1,817	75,400	454.25
2016-04-27	1,800	2,016	1,792	1,984	206,400	496
2016-04-26	1,805	1,809	1,771	1,792	21,300	448
2016-04-25	1,827	1,827	1,790	1,795	17,300	448.75
2016-04-22	1,819	1,821	1,795	1,805	22,900	451.25
2016-04-21	1,810	1,819	1,790	1,819	19,900	454.75
2016-04-20	1,785	1,828	1,785	1,819	27,800	454.75
2016-04-19	1,775	1,800	1,770	1,782	15,100	445.50
2016-04-18	1,790	1,799	1,762	1,762	25,500	440.50
2016-04-15	1,813	1,829	1,800	1,803	13,800	450.75
2016-04-14	1,840	1,840	1,801	1,813	26,600	453.25
2016-04-13	1,797	1,845	1,781	1,838	43,800	459.50
2016-04-12	1,810	1,810	1,775	1,787	18,700	446.75
2016-04-11	1,800	1,810	1,769	1,810	40,000	452.50
2016-04-08	1,750	1,804	1,750	1,761	28,000	440.25
2016-04-07	1,782	1,816	1,771	1,780	26,900	445
2016-04-06	1,784	1,795	1,766	1,792	11,000	448
2016-04-05	1,795	1,795	1,755	1,794	23,000	448.50
2016-04-04	1,710	1,795	1,710	1,795	23,400	448.75
2016-04-01	1,800	1,800	1,721	1,721	28,700	430.25
2016-03-31	1,800	1,821	1,785	1,807	54,500	451.75
2016-03-30	1,770	1,798	1,766	1,798	17,900	449.50
2016-03-29	1,796	1,798	1,770	1,782	11,900	445.50
2016-03-28	1,771	1,799	1,712	1,796	22,900	449
2016-03-25	1,801	1,803	1,772	1,772	29,300	443
2016-03-24	1,772	1,811	1,772	1,803	44,500	450.75
2016-03-23	1,729	1,798	1,729	1,777	29,000	444.25
2016-03-22	1,769	1,779	1,700	1,745	37,700	436.25
2016-03-18	1,789	1,789	1,725	1,763	60,000	440.75
2016-03-17	1,880	1,880	1,816	1,816	27,200	454
2016-03-16	1,790	1,889	1,790	1,885	21,700	471.25
2016-03-15	1,792	1,823	1,790	1,805	8,700	451.25
2016-03-14	1,799	1,823	1,790	1,790	15,900	447.50
2016-03-11	1,779	1,820	1,779	1,804	9,000	451
2016-03-10	1,787	1,815	1,785	1,785	10,100	446.25
2016-03-09	1,829	1,849	1,781	1,787	21,600	446.75
2016-03-08	1,885	1,900	1,783	1,866	44,800	466.50
2016-03-07	1,817	1,870	1,741	1,845	36,000	461.25
2016-03-04	1,890	1,975	1,800	1,897	50,000	474.25
2016-03-03	1,742	1,832	1,742	1,832	44,100	458
2016-03-02	1,700	1,749	1,690	1,738	29,000	434.50
2016-03-01	1,745	1,745	1,687	1,710	24,800	427.50
2016-02-29	1,600	1,790	1,600	1,745	55,500	436.25
2016-02-26	1,561	1,591	1,560	1,590	11,600	397.50
2016-02-25	1,542	1,577	1,483	1,561	41,000	390.25
2016-02-24	1,494	1,527	1,494	1,524	5,800	381
2016-02-23	1,500	1,545	1,500	1,527	3,100	381.75
2016-02-22	1,545	1,545	1,469	1,539	6,500	384.75
2016-02-19	1,516	1,554	1,450	1,530	14,600	382.50
2016-02-18	1,548	1,565	1,540	1,540	7,000	385
2016-02-17	1,548	1,549	1,513	1,520	3,500	380
2016-02-16	1,516	1,549	1,515	1,532	5,600	383
2016-02-15	1,508	1,537	1,501	1,516	14,500	379
2016-02-12	1,434	1,517	1,424	1,491	14,700	372.75
2016-02-10	1,510	1,560	1,470	1,534	12,300	383.50
2016-02-09	1,529	1,540	1,492	1,509	11,300	377.25
2016-02-08	1,500	1,576	1,476	1,549	17,900	387.25
2016-02-05	1,500	1,548	1,498	1,534	15,300	383.50
2016-02-04	1,510	1,555	1,500	1,545	13,100	386.25
2016-02-03	1,524	1,525	1,486	1,501	14,900	375.25
2016-02-02	1,510	1,530	1,485	1,524	6,300	381
2016-02-01	1,510	1,529	1,481	1,529	16,500	382.25
2016-01-29	1,433	1,480	1,433	1,480	10,200	370
2016-01-28	1,499	1,508	1,461	1,461	27,500	365.25
2016-01-27	1,433	1,434	1,374	1,416	11,500	354
2016-01-26	1,430	1,430	1,391	1,403	9,800	350.75
2016-01-25	1,379	1,433	1,367	1,433	15,200	358.25
2016-01-22	1,290	1,348	1,290	1,348	11,700	337
2016-01-21	1,293	1,300	1,263	1,278	12,400	319.50
2016-01-20	1,360	1,360	1,260	1,285	26,400	321.25
2016-01-19	1,325	1,356	1,325	1,355	12,300	338.75
2016-01-18	1,337	1,350	1,300	1,325	31,500	331.25
2016-01-15	1,379	1,389	1,356	1,365	14,500	341.25
2016-01-14	1,400	1,400	1,323	1,359	31,800	339.75
2016-01-13	1,419	1,435	1,382	1,414	35,600	353.50
2016-01-12	1,510	1,514	1,367	1,419	49,800	354.75
2016-01-08	1,540	1,558	1,511	1,513	26,500	378.25
2016-01-07	1,603	1,610	1,552	1,560	17,700	390
2016-01-06	1,623	1,623	1,501	1,563	26,200	390.75
2016-01-05	1,598	1,627	1,590	1,610	20,600	402.50
2016-01-04	1,550	1,588	1,549	1,586	26,300	396.50

分割・併合履歴： [2020-09-29]1株→2株 [2017-06-28]1株→2株 [2015-09-28]1株→2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