6036 KeePer技研(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,430	1,468	1,424	1,455	106,800	727.50
2017-12-28	1,370	1,408	1,370	1,404	118,900	702
2017-12-27	1,352	1,364	1,350	1,364	26,600	682
2017-12-26	1,350	1,365	1,344	1,356	41,200	678
2017-12-25	1,353	1,362	1,340	1,341	17,900	670.50
2017-12-22	1,350	1,368	1,347	1,353	42,800	676.50
2017-12-21	1,350	1,363	1,335	1,352	54,400	676
2017-12-20	1,302	1,345	1,302	1,332	39,900	666
2017-12-19	1,332	1,332	1,303	1,306	22,200	653
2017-12-18	1,324	1,333	1,302	1,302	19,500	651
2017-12-15	1,316	1,343	1,297	1,336	50,000	668
2017-12-14	1,347	1,373	1,316	1,319	67,900	659.50
2017-12-13	1,325	1,362	1,313	1,342	84,200	671
2017-12-12	1,284	1,320	1,278	1,315	67,100	657.50
2017-12-11	1,246	1,287	1,240	1,270	73,500	635
2017-12-08	1,195	1,223	1,195	1,216	28,400	608
2017-12-07	1,215	1,238	1,198	1,203	22,600	601.50
2017-12-06	1,265	1,265	1,193	1,198	57,600	599
2017-12-05	1,234	1,268	1,234	1,252	71,100	626
2017-12-04	1,250	1,276	1,225	1,232	101,000	616
2017-12-01	1,241	1,247	1,212	1,226	114,000	613
2017-11-30	1,175	1,241	1,164	1,211	134,800	605.50
2017-11-29	1,151	1,170	1,148	1,153	28,100	576.50
2017-11-28	1,142	1,157	1,137	1,151	31,200	575.50
2017-11-27	1,164	1,164	1,137	1,139	41,600	569.50
2017-11-24	1,170	1,170	1,135	1,158	94,400	579
2017-11-22	1,179	1,179	1,157	1,159	61,000	579.50
2017-11-21	1,200	1,204	1,163	1,170	56,700	585
2017-11-20	1,185	1,200	1,176	1,186	33,900	593
2017-11-17	1,170	1,221	1,170	1,184	95,400	592
2017-11-16	1,184	1,194	1,153	1,158	79,800	579
2017-11-15	1,233	1,241	1,195	1,195	71,800	597.50
2017-11-13	1,230	1,305	1,230	1,274	115,500	637
2017-11-10	1,374	1,385	1,353	1,377	31,000	688.50
2017-11-09	1,372	1,395	1,348	1,361	29,200	680.50
2017-11-08	1,381	1,383	1,367	1,370	16,500	685
2017-11-07	1,374	1,393	1,374	1,381	16,800	690.50
2017-11-06	1,379	1,399	1,372	1,374	27,700	687
2017-11-02	1,380	1,380	1,330	1,362	20,400	681
2017-11-01	1,361	1,402	1,346	1,354	54,600	677
2017-10-31	1,340	1,372	1,320	1,361	38,000	680.50
2017-10-30	1,346	1,357	1,332	1,338	25,600	669
2017-10-27	1,357	1,364	1,341	1,346	20,500	673
2017-10-26	1,341	1,364	1,341	1,357	27,000	678.50
2017-10-25	1,340	1,350	1,323	1,330	22,700	665
2017-10-24	1,316	1,340	1,316	1,335	24,800	667.50
2017-10-23	1,304	1,310	1,300	1,310	12,900	655
2017-10-20	1,294	1,309	1,293	1,307	14,900	653.50
2017-10-19	1,293	1,297	1,290	1,294	19,100	647
2017-10-18	1,309	1,309	1,292	1,296	37,800	648
2017-10-17	1,315	1,322	1,305	1,309	38,400	654.50
2017-10-16	1,332	1,343	1,321	1,321	13,700	660.50
2017-10-13	1,336	1,343	1,321	1,333	17,100	666.50
2017-10-12	1,344	1,355	1,333	1,338	16,200	669
2017-10-11	1,373	1,373	1,343	1,349	37,000	674.50
2017-10-10	1,333	1,375	1,328	1,367	40,400	683.50
2017-10-06	1,340	1,346	1,312	1,320	54,400	660
2017-10-05	1,353	1,360	1,334	1,339	25,200	669.50
2017-10-04	1,375	1,387	1,355	1,359	47,200	679.50
2017-10-03	1,426	1,426	1,341	1,380	105,200	690
2017-10-02	1,379	1,430	1,367	1,422	147,200	711
2017-09-29	1,380	1,380	1,335	1,342	17,800	671
2017-09-28	1,345	1,380	1,342	1,377	35,500	688.50
2017-09-27	1,309	1,346	1,298	1,340	28,000	670
2017-09-26	1,300	1,307	1,291	1,295	21,500	647.50
2017-09-25	1,311	1,327	1,304	1,310	12,500	655
2017-09-22	1,312	1,320	1,298	1,308	20,200	654
2017-09-21	1,337	1,344	1,318	1,320	14,400	660
2017-09-20	1,347	1,347	1,334	1,346	13,200	673
2017-09-19	1,348	1,348	1,335	1,346	13,000	673
2017-09-15	1,310	1,329	1,304	1,325	8,400	662.50
2017-09-14	1,361	1,364	1,306	1,326	28,800	663
2017-09-13	1,346	1,364	1,327	1,355	30,800	677.50
2017-09-12	1,330	1,338	1,319	1,338	18,000	669
2017-09-11	1,305	1,323	1,301	1,319	21,000	659.50
2017-09-08	1,300	1,305	1,285	1,287	17,400	643.50
2017-09-07	1,292	1,312	1,289	1,306	25,400	653
2017-09-06	1,267	1,299	1,267	1,284	39,000	642
2017-09-05	1,350	1,350	1,280	1,295	60,100	647.50
2017-09-04	1,355	1,356	1,315	1,351	40,400	675.50
2017-09-01	1,331	1,357	1,317	1,357	43,300	678.50
2017-08-31	1,316	1,324	1,306	1,310	10,700	655
2017-08-30	1,322	1,328	1,307	1,316	16,000	658
2017-08-29	1,326	1,328	1,310	1,314	22,000	657
2017-08-28	1,296	1,344	1,295	1,335	39,100	667.50
2017-08-25	1,348	1,348	1,307	1,307	35,300	653.50
2017-08-24	1,376	1,376	1,341	1,348	24,400	674
2017-08-23	1,390	1,391	1,363	1,375	29,200	687.50
2017-08-22	1,378	1,391	1,362	1,380	57,900	690
2017-08-21	1,375	1,398	1,341	1,362	75,400	681
2017-08-18	1,355	1,362	1,329	1,360	38,100	680
2017-08-17	1,320	1,364	1,302	1,354	47,000	677
2017-08-16	1,292	1,313	1,273	1,300	24,300	650
2017-08-15	1,268	1,295	1,258	1,283	32,700	641.50
2017-08-14	1,250	1,265	1,234	1,252	28,000	626
2017-08-10	1,270	1,270	1,235	1,250	27,900	625
2017-08-09	1,290	1,290	1,240	1,253	36,600	626.50
2017-08-08	1,269	1,282	1,265	1,281	15,600	640.50
2017-08-07	1,272	1,277	1,262	1,269	14,400	634.50
2017-08-04	1,260	1,272	1,254	1,271	11,900	635.50
2017-08-03	1,261	1,269	1,246	1,265	19,700	632.50
2017-08-02	1,283	1,295	1,242	1,262	75,700	631
2017-08-01	1,312	1,317	1,280	1,312	39,000	656
2017-07-31	1,324	1,324	1,285	1,318	39,500	659
2017-07-28	1,328	1,331	1,298	1,320	25,900	660
2017-07-27	1,331	1,334	1,315	1,322	14,000	661
2017-07-26	1,362	1,362	1,325	1,331	18,900	665.50
2017-07-25	1,379	1,380	1,345	1,359	38,600	679.50
2017-07-24	1,320	1,373	1,317	1,373	55,800	686.50
2017-07-21	1,309	1,323	1,293	1,316	26,700	658
2017-07-20	1,343	1,345	1,310	1,312	36,300	656
2017-07-19	1,317	1,340	1,317	1,330	33,900	665
2017-07-18	1,297	1,323	1,290	1,317	33,000	658.50
2017-07-14	1,346	1,346	1,297	1,304	65,000	652
2017-07-13	1,397	1,397	1,316	1,323	60,400	661.50
2017-07-12	1,395	1,397	1,373	1,386	45,500	693
2017-07-11	1,332	1,385	1,327	1,382	56,900	691
2017-07-10	1,367	1,372	1,320	1,332	65,900	666
2017-07-07	1,267	1,300	1,267	1,294	30,600	647
2017-07-06	1,303	1,303	1,265	1,274	52,600	637
2017-07-05	1,271	1,308	1,253	1,303	80,000	651.50
2017-07-04	1,305	1,310	1,250	1,271	136,000	635.50
2017-07-03	1,317	1,330	1,284	1,305	120,800	652.50
2017-06-30	1,342	1,345	1,311	1,336	68,300	668
2017-06-29	1,363	1,373	1,326	1,354	88,700	677
2017-06-28	1,350	1,396	1,304	1,386	246,500	693
2017-06-27	2,810	2,870	2,804	2,812	65,800	703
2017-06-26	2,822	2,841	2,783	2,813	40,400	703.25
2017-06-23	2,831	2,890	2,797	2,822	59,900	705.50
2017-06-22	2,872	2,890	2,810	2,825	48,900	706.25
2017-06-21	2,930	2,968	2,880	2,883	29,800	720.75
2017-06-20	2,992	2,992	2,917	2,917	37,300	729.25
2017-06-19	2,983	2,983	2,858	2,944	52,000	736
2017-06-16	3,005	3,100	2,923	2,933	87,800	733.25
2017-06-15	2,860	3,100	2,833	2,965	88,800	741.25
2017-06-14	2,969	2,997	2,762	2,871	143,400	717.75
2017-06-13	2,639	2,765	2,627	2,745	37,700	686.25
2017-06-12	2,698	2,698	2,590	2,635	30,800	658.75
2017-06-09	2,730	2,730	2,610	2,666	86,000	666.50
2017-06-08	2,656	2,751	2,655	2,717	62,100	679.25
2017-06-07	2,650	2,668	2,552	2,643	54,200	660.75
2017-06-06	2,560	2,680	2,551	2,639	64,900	659.75
2017-06-05	2,440	2,526	2,412	2,514	49,600	628.50
2017-06-02	2,469	2,472	2,401	2,413	34,300	603.25
2017-06-01	2,433	2,444	2,424	2,430	10,800	607.50
2017-05-31	2,431	2,442	2,410	2,433	31,600	608.25
2017-05-30	2,419	2,452	2,378	2,431	33,200	607.75
2017-05-29	2,355	2,421	2,320	2,405	34,800	601.25
2017-05-26	2,443	2,450	2,344	2,355	37,100	588.75
2017-05-25	2,482	2,500	2,400	2,413	30,600	603.25
2017-05-24	2,488	2,528	2,468	2,482	27,900	620.50
2017-05-23	2,455	2,540	2,426	2,475	52,700	618.75
2017-05-22	2,499	2,499	2,372	2,452	71,000	613
2017-05-19	2,200	2,361	2,197	2,355	85,200	588.75
2017-05-18	2,076	2,200	2,076	2,199	34,500	549.75
2017-05-17	2,150	2,150	2,112	2,132	14,100	533
2017-05-16	2,131	2,160	2,125	2,154	23,200	538.50
2017-05-15	2,112	2,137	2,079	2,137	17,300	534.25
2017-05-12	2,099	2,118	2,053	2,112	22,300	528
2017-05-11	2,061	2,127	2,008	2,120	61,300	530
2017-05-10	1,989	1,989	1,959	1,986	17,000	496.50
2017-05-09	1,967	1,997	1,954	1,973	17,000	493.25
2017-05-08	1,927	1,954	1,927	1,949	22,000	487.25
2017-05-02	1,910	1,924	1,899	1,903	21,700	475.75
2017-05-01	1,860	1,874	1,849	1,873	15,400	468.25
2017-04-28	1,854	1,868	1,846	1,859	18,100	464.75
2017-04-27	1,848	1,879	1,834	1,845	27,900	461.25
2017-04-26	1,865	1,868	1,845	1,846	14,700	461.50
2017-04-25	1,843	1,865	1,842	1,843	12,400	460.75
2017-04-24	1,845	1,856	1,825	1,840	9,600	460
2017-04-21	1,840	1,847	1,823	1,839	8,500	459.75
2017-04-20	1,842	1,845	1,828	1,831	6,900	457.75
2017-04-19	1,825	1,848	1,820	1,830	7,900	457.50
2017-04-18	1,816	1,835	1,816	1,835	8,900	458.75
2017-04-17	1,766	1,793	1,760	1,791	6,500	447.75
2017-04-14	1,749	1,781	1,742	1,766	7,200	441.50
2017-04-13	1,735	1,779	1,730	1,749	19,300	437.25
2017-04-12	1,802	1,805	1,756	1,762	18,400	440.50
2017-04-11	1,827	1,844	1,798	1,813	14,800	453.25
2017-04-10	1,876	1,898	1,800	1,823	37,500	455.75
2017-04-07	1,968	1,968	1,865	1,875	18,500	468.75
2017-04-06	1,962	1,962	1,918	1,941	19,700	485.25
2017-04-05	1,962	1,980	1,946	1,975	13,600	493.75
2017-04-04	2,046	2,049	1,929	1,962	26,500	490.50
2017-04-03	2,015	2,035	2,015	2,017	7,700	504.25
2017-03-31	2,047	2,100	2,010	2,011	22,300	502.75
2017-03-30	1,977	2,014	1,977	2,009	11,900	502.25
2017-03-29	1,939	1,970	1,930	1,968	6,700	492
2017-03-28	1,909	1,935	1,906	1,932	11,700	483
2017-03-27	1,908	1,910	1,890	1,909	8,500	477.25
2017-03-24	1,907	1,927	1,898	1,908	5,700	477
2017-03-23	1,940	1,945	1,901	1,907	9,400	476.75
2017-03-22	1,908	1,935	1,897	1,930	12,000	482.50
2017-03-21	1,886	1,931	1,886	1,924	14,200	481
2017-03-17	1,920	1,964	1,888	1,900	23,100	475
2017-03-16	1,999	1,999	1,905	1,926	31,300	481.50
2017-03-15	2,040	2,064	1,974	1,980	21,800	495
2017-03-14	1,972	2,026	1,966	2,020	13,800	505
2017-03-13	2,039	2,087	1,936	1,985	40,100	496.25
2017-03-10	2,078	2,078	2,033	2,036	27,200	509
2017-03-09	2,064	2,082	2,039	2,069	22,300	517.25
2017-03-08	2,120	2,120	2,031	2,044	36,000	511
2017-03-07	2,180	2,240	2,129	2,132	40,400	533
2017-03-06	2,094	2,175	2,085	2,168	33,700	542
2017-03-03	2,139	2,150	2,053	2,085	48,700	521.25
2017-03-02	2,151	2,246	2,100	2,142	74,700	535.50
2017-03-01	2,094	2,130	2,060	2,130	15,800	532.50
2017-02-28	2,115	2,132	2,061	2,109	14,500	527.25
2017-02-27	2,144	2,151	2,060	2,083	22,500	520.75
2017-02-24	2,113	2,162	2,111	2,144	12,300	536
2017-02-23	2,135	2,172	2,068	2,113	14,300	528.25
2017-02-22	2,131	2,157	2,101	2,145	16,400	536.25
2017-02-21	2,176	2,179	2,100	2,130	17,300	532.50
2017-02-20	2,137	2,170	2,110	2,155	14,600	538.75
2017-02-17	2,088	2,147	2,084	2,137	17,100	534.25
2017-02-16	2,104	2,129	2,023	2,058	33,300	514.50
2017-02-15	2,110	2,185	2,097	2,104	25,800	526
2017-02-14	1,998	2,118	1,998	2,094	26,500	523.50
2017-02-13	1,973	2,052	1,961	2,003	17,500	500.75
2017-02-10	2,017	2,068	1,991	2,023	19,200	505.75
2017-02-09	1,982	2,017	1,946	1,991	15,800	497.75
2017-02-08	1,948	1,965	1,924	1,954	9,000	488.50
2017-02-07	1,990	1,990	1,939	1,939	7,400	484.75
2017-02-06	2,000	2,026	1,987	2,005	10,100	501.25
2017-02-03	1,986	1,995	1,980	1,987	10,400	496.75
2017-02-02	1,916	1,991	1,900	1,986	31,000	496.50
2017-02-01	1,914	1,926	1,845	1,916	33,800	479
2017-01-31	1,949	2,001	1,931	1,935	25,500	483.75
2017-01-30	2,010	2,060	1,949	1,949	31,900	487.25
2017-01-27	1,998	2,100	1,978	2,051	40,400	512.75
2017-01-26	1,963	2,000	1,931	1,990	26,100	497.50
2017-01-25	1,904	1,962	1,904	1,961	19,500	490.25
2017-01-24	1,910	1,916	1,860	1,894	14,100	473.50
2017-01-23	1,938	1,948	1,897	1,913	11,500	478.25
2017-01-20	1,896	1,939	1,876	1,935	23,700	483.75
2017-01-19	1,820	1,900	1,812	1,885	20,400	471.25
2017-01-18	1,771	1,838	1,751	1,828	15,100	457
2017-01-17	1,803	1,803	1,779	1,785	7,600	446.25
2017-01-16	1,854	1,854	1,805	1,815	7,300	453.75
2017-01-13	1,828	1,862	1,821	1,854	13,300	463.50
2017-01-12	1,851	1,851	1,806	1,811	11,800	452.75
2017-01-11	1,863	1,863	1,828	1,831	4,000	457.75
2017-01-10	1,871	1,884	1,822	1,871	13,400	467.75
2017-01-06	1,893	1,900	1,840	1,866	18,900	466.50
2017-01-05	1,898	1,924	1,884	1,892	27,000	473
2017-01-04	1,840	1,889	1,840	1,884	8,700	471

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