6036 KeePer技研(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,382	1,414	1,366	1,399	22,300	699.50
2019-12-27	1,363	1,398	1,357	1,379	30,600	689.50
2019-12-26	1,343	1,378	1,334	1,369	31,200	684.50
2019-12-25	1,362	1,378	1,338	1,338	45,200	669
2019-12-24	1,343	1,363	1,330	1,360	14,300	680
2019-12-23	1,363	1,363	1,343	1,343	24,200	671.50
2019-12-20	1,318	1,349	1,315	1,345	31,500	672.50
2019-12-19	1,310	1,313	1,297	1,313	21,800	656.50
2019-12-18	1,301	1,314	1,290	1,312	13,600	656
2019-12-17	1,301	1,301	1,286	1,294	20,100	647
2019-12-16	1,324	1,324	1,282	1,301	30,200	650.50
2019-12-13	1,302	1,328	1,284	1,316	42,900	658
2019-12-12	1,305	1,310	1,273	1,277	42,100	638.50
2019-12-11	1,301	1,308	1,296	1,307	36,800	653.50
2019-12-10	1,307	1,312	1,300	1,302	21,200	651
2019-12-09	1,325	1,330	1,302	1,304	24,900	652
2019-12-06	1,319	1,336	1,304	1,312	55,500	656
2019-12-05	1,324	1,329	1,309	1,310	17,900	655
2019-12-04	1,335	1,338	1,316	1,320	20,800	660
2019-12-03	1,369	1,369	1,334	1,335	20,900	667.50
2019-12-02	1,319	1,371	1,318	1,369	41,600	684.50
2019-11-29	1,318	1,327	1,304	1,305	24,000	652.50
2019-11-28	1,344	1,344	1,312	1,318	23,800	659
2019-11-27	1,343	1,348	1,335	1,348	9,600	674
2019-11-26	1,345	1,348	1,323	1,328	22,800	664
2019-11-25	1,353	1,363	1,338	1,338	12,600	669
2019-11-22	1,348	1,369	1,340	1,344	14,400	672
2019-11-21	1,381	1,381	1,342	1,353	12,700	676.50
2019-11-20	1,370	1,399	1,364	1,381	11,100	690.50
2019-11-19	1,399	1,399	1,358	1,359	16,200	679.50
2019-11-18	1,403	1,420	1,391	1,399	11,700	699.50
2019-11-15	1,345	1,420	1,345	1,392	30,600	696
2019-11-14	1,406	1,413	1,333	1,335	75,200	667.50
2019-11-13	1,446	1,464	1,414	1,414	23,900	707
2019-11-12	1,462	1,473	1,431	1,442	42,700	721
2019-11-11	1,480	1,529	1,477	1,492	37,200	746
2019-11-08	1,522	1,522	1,460	1,478	16,300	739
2019-11-07	1,475	1,530	1,475	1,509	9,100	754.50
2019-11-06	1,532	1,538	1,469	1,487	31,200	743.50
2019-11-05	1,492	1,545	1,483	1,530	21,300	765
2019-11-01	1,513	1,514	1,486	1,492	32,000	746
2019-10-31	1,613	1,614	1,539	1,540	21,600	770
2019-10-30	1,499	1,716	1,499	1,663	81,600	831.50
2019-10-29	1,500	1,509	1,490	1,494	7,400	747
2019-10-28	1,509	1,511	1,485	1,489	6,400	744.50
2019-10-25	1,491	1,510	1,474	1,485	9,000	742.50
2019-10-24	1,500	1,500	1,477	1,489	8,200	744.50
2019-10-23	1,468	1,497	1,465	1,494	8,200	747
2019-10-21	1,450	1,482	1,450	1,468	12,200	734
2019-10-18	1,461	1,482	1,444	1,448	12,100	724
2019-10-17	1,479	1,482	1,461	1,478	8,600	739
2019-10-16	1,530	1,531	1,478	1,488	16,700	744
2019-10-15	1,510	1,533	1,509	1,513	12,900	756.50
2019-10-11	1,510	1,510	1,486	1,506	6,000	753
2019-10-10	1,534	1,534	1,496	1,500	8,800	750
2019-10-09	1,531	1,539	1,500	1,534	11,900	767
2019-10-08	1,550	1,550	1,522	1,539	10,000	769.50
2019-10-07	1,515	1,548	1,515	1,532	12,300	766
2019-10-04	1,561	1,568	1,500	1,519	45,900	759.50
2019-10-03	1,580	1,614	1,538	1,584	43,100	792
2019-10-02	1,558	1,624	1,558	1,610	33,100	805
2019-10-01	1,563	1,642	1,523	1,567	70,100	783.50
2019-09-30	1,536	1,593	1,511	1,574	29,300	787
2019-09-27	1,553	1,595	1,524	1,536	37,300	768
2019-09-26	1,564	1,576	1,501	1,516	67,800	758
2019-09-25	1,697	1,697	1,525	1,535	130,700	767.50
2019-09-24	1,518	1,728	1,508	1,728	177,400	864
2019-09-20	1,438	1,446	1,422	1,428	10,000	714
2019-09-19	1,423	1,443	1,423	1,443	12,400	721.50
2019-09-18	1,400	1,429	1,400	1,426	18,700	713
2019-09-17	1,403	1,406	1,382	1,393	11,900	696.50
2019-09-13	1,412	1,415	1,390	1,405	19,900	702.50
2019-09-12	1,410	1,412	1,391	1,398	23,500	699
2019-09-11	1,339	1,410	1,339	1,408	28,800	704
2019-09-10	1,353	1,385	1,338	1,345	18,200	672.50
2019-09-09	1,392	1,405	1,307	1,337	47,500	668.50
2019-09-06	1,408	1,408	1,356	1,368	22,500	684
2019-09-05	1,400	1,429	1,400	1,408	22,600	704
2019-09-04	1,400	1,402	1,386	1,390	15,400	695
2019-09-03	1,386	1,418	1,377	1,408	18,300	704
2019-09-02	1,419	1,419	1,393	1,397	28,500	698.50
2019-08-30	1,370	1,409	1,362	1,393	29,600	696.50
2019-08-29	1,373	1,373	1,330	1,355	16,700	677.50
2019-08-28	1,376	1,376	1,346	1,353	13,000	676.50
2019-08-27	1,376	1,397	1,345	1,346	15,200	673
2019-08-26	1,402	1,412	1,359	1,367	28,200	683.50
2019-08-23	1,388	1,408	1,369	1,404	29,400	702
2019-08-22	1,394	1,411	1,356	1,384	42,200	692
2019-08-21	1,329	1,373	1,329	1,371	38,500	685.50
2019-08-20	1,345	1,345	1,330	1,345	10,100	672.50
2019-08-19	1,291	1,334	1,291	1,333	20,300	666.50
2019-08-16	1,319	1,319	1,277	1,291	14,800	645.50
2019-08-15	1,284	1,324	1,265	1,321	28,600	660.50
2019-08-14	1,336	1,340	1,303	1,314	26,000	657
2019-08-13	1,241	1,324	1,236	1,312	72,800	656
2019-08-09	1,185	1,257	1,185	1,236	32,700	618
2019-08-08	1,147	1,175	1,147	1,162	11,300	581
2019-08-07	1,148	1,159	1,132	1,145	10,800	572.50
2019-08-06	1,116	1,148	1,113	1,147	53,000	573.50
2019-08-05	1,202	1,202	1,146	1,167	20,400	583.50
2019-08-02	1,215	1,216	1,191	1,196	20,500	598
2019-08-01	1,261	1,261	1,223	1,243	11,500	621.50
2019-07-31	1,272	1,272	1,247	1,247	7,700	623.50
2019-07-30	1,250	1,274	1,242	1,273	10,000	636.50
2019-07-29	1,241	1,251	1,240	1,242	3,600	621
2019-07-26	1,264	1,264	1,232	1,241	12,800	620.50
2019-07-25	1,279	1,279	1,264	1,276	28,900	638
2019-07-24	1,260	1,277	1,260	1,275	12,400	637.50
2019-07-23	1,249	1,258	1,241	1,252	6,700	626
2019-07-22	1,242	1,246	1,221	1,232	12,900	616
2019-07-19	1,259	1,259	1,235	1,240	9,200	620
2019-07-18	1,284	1,284	1,229	1,229	28,000	614.50
2019-07-17	1,294	1,302	1,277	1,287	10,900	643.50
2019-07-16	1,304	1,308	1,293	1,293	12,300	646.50
2019-07-12	1,340	1,340	1,308	1,308	11,800	654
2019-07-11	1,322	1,337	1,317	1,333	8,600	666.50
2019-07-10	1,309	1,327	1,295	1,322	13,500	661
2019-07-09	1,296	1,313	1,296	1,313	10,800	656.50
2019-07-08	1,325	1,325	1,290	1,303	27,300	651.50
2019-07-05	1,313	1,339	1,312	1,324	34,700	662
2019-07-04	1,371	1,371	1,308	1,312	40,700	656
2019-07-03	1,389	1,402	1,360	1,371	29,700	685.50
2019-07-02	1,362	1,388	1,323	1,374	43,400	687
2019-07-01	1,376	1,394	1,342	1,348	43,000	674
2019-06-28	1,337	1,379	1,334	1,372	22,300	686
2019-06-27	1,351	1,359	1,321	1,336	13,800	668
2019-06-26	1,367	1,395	1,316	1,339	57,900	669.50
2019-06-25	1,372	1,383	1,278	1,289	74,500	644.50
2019-06-24	1,354	1,401	1,354	1,372	24,200	686
2019-06-21	1,405	1,405	1,362	1,362	11,200	681
2019-06-20	1,386	1,402	1,380	1,394	10,700	697
2019-06-19	1,403	1,420	1,391	1,391	9,600	695.50
2019-06-18	1,391	1,415	1,391	1,404	11,200	702
2019-06-17	1,420	1,425	1,393	1,400	14,600	700
2019-06-14	1,439	1,440	1,422	1,423	16,200	711.50
2019-06-13	1,442	1,442	1,407	1,415	8,200	707.50
2019-06-12	1,441	1,445	1,427	1,442	7,600	721
2019-06-11	1,437	1,455	1,437	1,443	10,400	721.50
2019-06-10	1,441	1,452	1,433	1,443	13,000	721.50
2019-06-07	1,400	1,432	1,399	1,428	18,900	714
2019-06-06	1,425	1,425	1,395	1,395	18,200	697.50
2019-06-05	1,428	1,438	1,404	1,411	14,000	705.50
2019-06-04	1,349	1,423	1,339	1,404	27,800	702
2019-06-03	1,371	1,376	1,348	1,356	37,000	678
2019-05-31	1,394	1,394	1,359	1,374	13,300	687
2019-05-30	1,405	1,413	1,392	1,396	21,200	698
2019-05-29	1,393	1,412	1,376	1,391	13,500	695.50
2019-05-28	1,408	1,440	1,395	1,404	25,600	702
2019-05-27	1,489	1,489	1,366	1,397	43,800	698.50
2019-05-24	1,404	1,472	1,399	1,446	56,900	723
2019-05-23	1,409	1,425	1,374	1,374	22,500	687
2019-05-22	1,396	1,412	1,386	1,401	27,100	700.50
2019-05-21	1,335	1,374	1,327	1,366	15,400	683
2019-05-20	1,375	1,410	1,324	1,334	35,200	667
2019-05-17	1,343	1,386	1,326	1,377	47,500	688.50
2019-05-16	1,338	1,344	1,306	1,343	26,300	671.50
2019-05-15	1,234	1,315	1,234	1,313	23,800	656.50
2019-05-14	1,179	1,275	1,127	1,223	43,700	611.50
2019-05-13	1,260	1,264	1,207	1,207	16,600	603.50
2019-05-10	1,237	1,286	1,228	1,241	34,800	620.50
2019-05-09	1,303	1,309	1,242	1,251	28,400	625.50
2019-05-08	1,360	1,372	1,317	1,326	20,800	663
2019-05-07	1,355	1,410	1,350	1,367	31,400	683.50
2019-04-26	1,365	1,365	1,344	1,355	10,900	677.50
2019-04-25	1,368	1,380	1,354	1,380	15,300	690
2019-04-24	1,380	1,407	1,363	1,368	22,500	684
2019-04-23	1,348	1,399	1,345	1,358	27,400	679
2019-04-22	1,342	1,366	1,330	1,352	11,300	676
2019-04-19	1,338	1,391	1,338	1,342	28,000	671
2019-04-18	1,402	1,407	1,335	1,337	38,000	668.50
2019-04-17	1,393	1,429	1,386	1,416	28,800	708
2019-04-16	1,392	1,398	1,366	1,393	12,600	696.50
2019-04-15	1,338	1,394	1,338	1,392	41,600	696
2019-04-12	1,338	1,353	1,321	1,323	5,200	661.50
2019-04-11	1,347	1,347	1,325	1,337	5,700	668.50
2019-04-10	1,350	1,358	1,320	1,354	11,300	677
2019-04-09	1,400	1,400	1,338	1,360	24,200	680
2019-04-08	1,385	1,411	1,384	1,400	36,100	700
2019-04-05	1,349	1,385	1,346	1,385	36,000	692.50
2019-04-04	1,353	1,374	1,337	1,349	39,500	674.50
2019-04-03	1,313	1,358	1,298	1,354	33,800	677
2019-04-02	1,356	1,356	1,304	1,312	23,200	656
2019-04-01	1,300	1,358	1,300	1,353	58,300	676.50
2019-03-29	1,320	1,325	1,283	1,289	22,900	644.50
2019-03-28	1,265	1,309	1,246	1,308	40,100	654
2019-03-27	1,276	1,276	1,245	1,265	25,900	632.50
2019-03-26	1,209	1,277	1,206	1,277	40,900	638.50
2019-03-25	1,186	1,210	1,180	1,184	15,000	592
2019-03-22	1,197	1,221	1,190	1,216	6,600	608
2019-03-20	1,213	1,228	1,153	1,209	24,300	604.50
2019-03-19	1,215	1,243	1,210	1,223	24,200	611.50
2019-03-18	1,236	1,258	1,215	1,231	26,700	615.50
2019-03-15	1,225	1,250	1,205	1,233	35,800	616.50
2019-03-14	1,182	1,243	1,182	1,222	37,800	611
2019-03-13	1,194	1,207	1,165	1,182	20,300	591
2019-03-12	1,182	1,207	1,176	1,196	29,500	598
2019-03-11	1,110	1,184	1,096	1,181	39,400	590.50
2019-03-08	1,117	1,132	1,102	1,110	26,800	555
2019-03-07	1,150	1,160	1,118	1,143	15,600	571.50
2019-03-06	1,144	1,165	1,132	1,148	25,300	574
2019-03-05	1,138	1,166	1,133	1,150	23,500	575
2019-03-04	1,147	1,147	1,120	1,130	7,300	565
2019-03-01	1,139	1,152	1,131	1,135	11,700	567.50
2019-02-28	1,134	1,155	1,132	1,139	12,100	569.50
2019-02-27	1,108	1,147	1,108	1,145	10,900	572.50
2019-02-26	1,129	1,134	1,103	1,121	32,000	560.50
2019-02-25	1,152	1,158	1,124	1,138	11,600	569
2019-02-22	1,106	1,156	1,106	1,152	13,800	576
2019-02-21	1,132	1,147	1,114	1,118	13,200	559
2019-02-20	1,154	1,170	1,134	1,139	14,000	569.50
2019-02-19	1,128	1,182	1,120	1,165	19,200	582.50
2019-02-18	1,085	1,181	1,079	1,143	74,800	571.50
2019-02-15	1,054	1,060	1,024	1,051	17,500	525.50
2019-02-14	1,076	1,089	1,042	1,054	16,400	527
2019-02-13	1,080	1,083	1,019	1,077	50,800	538.50
2019-02-12	953	1,097	947	1,086	83,900	543
2019-02-08	938	965	933	947	14,100	473.50
2019-02-07	968	968	938	944	17,200	472
2019-02-06	952	983	952	978	13,800	489
2019-02-05	976	985	942	952	14,400	476
2019-02-04	968	969	945	946	14,200	473
2019-02-01	1,005	1,010	942	963	36,100	481.50
2019-01-31	1,009	1,022	973	1,006	31,000	503
2019-01-30	945	1,014	921	1,014	39,200	507
2019-01-29	940	945	924	942	11,900	471
2019-01-28	964	964	936	943	10,500	471.50
2019-01-25	976	985	962	962	10,400	481
2019-01-24	966	977	966	976	2,600	488
2019-01-23	954	964	950	963	5,100	481.50
2019-01-22	979	979	945	969	8,700	484.50
2019-01-21	971	987	967	979	10,300	489.50
2019-01-18	976	982	957	970	12,300	485
2019-01-17	985	998	975	983	8,700	491.50
2019-01-16	968	988	962	988	9,000	494
2019-01-15	966	973	953	967	7,700	483.50
2019-01-11	960	973	950	966	17,100	483
2019-01-10	965	966	937	956	15,200	478
2019-01-09	985	985	957	972	14,600	486
2019-01-08	929	955	929	955	9,600	477.50
2019-01-07	910	929	902	929	11,200	464.50
2019-01-04	890	899	886	890	20,900	445

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

2025年04月
日	月	火	水	木	金	土
« 03月31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