6036 KeePer技研(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,159	2,271	2,137	2,231	395,500	2,231
2020-12-29	2,091	2,167	2,082	2,159	210,400	2,159
2020-12-28	2,075	2,170	2,075	2,104	272,500	2,104
2020-12-25	2,069	2,109	2,040	2,057	190,400	2,057
2020-12-24	2,040	2,075	1,983	2,069	266,500	2,069
2020-12-23	2,125	2,125	2,006	2,022	402,300	2,022
2020-12-22	2,232	2,233	2,124	2,132	266,700	2,132
2020-12-21	2,249	2,269	2,192	2,269	174,200	2,269
2020-12-18	2,326	2,338	2,225	2,240	292,000	2,240
2020-12-17	2,235	2,390	2,235	2,320	407,800	2,320
2020-12-16	2,180	2,333	2,142	2,234	549,700	2,234
2020-12-15	2,140	2,180	2,105	2,135	180,200	2,135
2020-12-14	2,127	2,220	2,118	2,139	269,800	2,139
2020-12-11	2,092	2,195	2,086	2,126	295,700	2,126
2020-12-10	2,170	2,170	2,055	2,070	292,700	2,070
2020-12-09	2,251	2,265	2,120	2,160	432,400	2,160
2020-12-08	2,106	2,280	2,092	2,278	627,600	2,278
2020-12-07	2,059	2,127	2,007	2,084	434,300	2,084
2020-12-04	2,005	2,060	1,940	2,024	363,800	2,024
2020-12-03	2,041	2,068	1,939	2,026	417,500	2,026
2020-12-02	2,128	2,128	2,026	2,091	440,800	2,091
2020-12-01	2,141	2,189	2,016	2,128	676,100	2,128
2020-11-30	2,099	2,160	2,065	2,105	462,000	2,105
2020-11-27	2,042	2,052	1,938	2,021	373,200	2,021
2020-11-26	1,963	2,046	1,954	2,026	386,700	2,026
2020-11-25	1,900	1,965	1,852	1,958	339,900	1,958
2020-11-24	1,866	1,912	1,839	1,864	266,300	1,864
2020-11-20	1,791	1,830	1,766	1,804	176,500	1,804
2020-11-19	1,736	1,842	1,704	1,798	264,200	1,798
2020-11-18	1,759	1,785	1,711	1,736	217,700	1,736
2020-11-17	1,786	1,796	1,676	1,729	258,200	1,729
2020-11-16	1,687	1,761	1,668	1,751	352,000	1,751
2020-11-13	1,599	1,664	1,577	1,656	263,700	1,656
2020-11-12	1,621	1,645	1,552	1,582	259,300	1,582
2020-11-11	1,536	1,671	1,470	1,620	483,300	1,620
2020-11-10	1,595	1,732	1,458	1,491	913,100	1,491
2020-11-09	1,523	1,571	1,503	1,567	209,100	1,567
2020-11-06	1,489	1,513	1,464	1,513	126,300	1,513
2020-11-05	1,456	1,507	1,440	1,501	133,400	1,501
2020-11-04	1,498	1,498	1,417	1,444	255,000	1,444
2020-11-02	1,482	1,503	1,402	1,458	277,500	1,458
2020-10-30	1,526	1,554	1,462	1,481	192,100	1,481
2020-10-29	1,535	1,560	1,486	1,533	219,500	1,533
2020-10-28	1,470	1,568	1,460	1,549	263,700	1,549
2020-10-27	1,369	1,476	1,343	1,476	231,200	1,476
2020-10-26	1,418	1,445	1,381	1,384	164,300	1,384
2020-10-23	1,410	1,410	1,319	1,388	230,100	1,388
2020-10-22	1,427	1,427	1,338	1,380	289,000	1,380
2020-10-21	1,472	1,475	1,435	1,441	131,500	1,441
2020-10-20	1,470	1,517	1,457	1,478	133,700	1,478
2020-10-19	1,509	1,516	1,463	1,470	107,600	1,470
2020-10-16	1,525	1,540	1,478	1,494	127,700	1,494
2020-10-15	1,566	1,583	1,485	1,511	114,800	1,511
2020-10-14	1,589	1,636	1,524	1,536	230,700	1,536
2020-10-13	1,441	1,590	1,437	1,537	342,600	1,537
2020-10-12	1,443	1,443	1,388	1,416	102,300	1,416
2020-10-09	1,450	1,469	1,418	1,431	130,500	1,431
2020-10-08	1,380	1,437	1,373	1,432	147,900	1,432
2020-10-07	1,370	1,399	1,338	1,360	158,900	1,360
2020-10-06	1,385	1,400	1,345	1,381	126,300	1,381
2020-10-05	1,372	1,418	1,334	1,365	185,000	1,365
2020-10-02	1,444	1,468	1,331	1,346	337,600	1,346
2020-09-30	1,400	1,407	1,297	1,328	216,000	1,328
2020-09-29	1,388	1,456	1,378	1,387	183,800	1,387
2020-09-28	2,840	2,852	2,736	2,776	109,400	1,388
2020-09-25	2,915	2,940	2,796	2,841	155,400	1,420.50
2020-09-24	3,020	3,025	2,933	2,940	123,600	1,470
2020-09-23	3,125	3,170	3,025	3,080	149,200	1,540
2020-09-18	2,935	3,100	2,906	3,015	121,300	1,507.50
2020-09-17	2,844	2,992	2,827	2,935	99,600	1,467.50
2020-09-16	2,786	2,889	2,785	2,864	73,800	1,432
2020-09-15	2,746	2,837	2,745	2,801	63,000	1,400.50
2020-09-14	2,758	2,791	2,682	2,774	77,500	1,387
2020-09-11	2,812	2,837	2,652	2,708	164,000	1,354
2020-09-10	2,800	2,816	2,729	2,808	129,100	1,404
2020-09-09	2,810	2,887	2,790	2,798	123,100	1,399
2020-09-08	2,787	2,918	2,771	2,839	136,300	1,419.50
2020-09-07	2,789	2,835	2,680	2,765	111,900	1,382.50
2020-09-04	2,656	2,843	2,627	2,765	246,400	1,382.50
2020-09-03	2,899	2,900	2,633	2,691	393,600	1,345.50
2020-09-02	2,818	3,000	2,725	2,911	559,200	1,455.50
2020-09-01	2,680	2,768	2,635	2,736	499,800	1,368
2020-08-31	2,506	2,602	2,455	2,571	218,200	1,285.50
2020-08-28	2,329	2,439	2,272	2,362	205,400	1,181
2020-08-27	2,334	2,334	2,232	2,319	106,500	1,159.50
2020-08-26	2,346	2,346	2,240	2,311	113,200	1,155.50
2020-08-25	2,380	2,380	2,251	2,301	186,000	1,150.50
2020-08-24	2,297	2,388	2,285	2,332	240,800	1,166
2020-08-21	2,100	2,239	2,100	2,209	221,300	1,104.50
2020-08-20	2,003	2,139	1,992	2,078	165,300	1,039
2020-08-19	1,901	2,050	1,899	1,988	156,700	994
2020-08-18	1,750	1,876	1,750	1,864	107,000	932
2020-08-17	1,753	1,796	1,742	1,763	35,900	881.50
2020-08-14	1,635	1,760	1,630	1,749	136,900	874.50
2020-08-13	1,660	1,663	1,602	1,651	130,400	825.50
2020-08-12	1,702	1,707	1,622	1,656	168,800	828
2020-08-11	1,686	1,820	1,662	1,787	295,900	893.50
2020-08-07	1,648	1,657	1,625	1,647	26,500	823.50
2020-08-06	1,694	1,696	1,627	1,653	65,900	826.50
2020-08-05	1,664	1,686	1,607	1,680	74,200	840
2020-08-04	1,608	1,682	1,608	1,664	62,200	832
2020-08-03	1,546	1,670	1,546	1,612	167,800	806
2020-07-31	1,591	1,601	1,518	1,528	49,900	764
2020-07-30	1,675	1,679	1,592	1,601	31,300	800.50
2020-07-29	1,623	1,670	1,615	1,635	81,300	817.50
2020-07-28	1,701	1,701	1,576	1,600	211,700	800
2020-07-27	1,665	1,713	1,653	1,711	50,500	855.50
2020-07-22	1,624	1,652	1,613	1,645	43,300	822.50
2020-07-21	1,592	1,626	1,575	1,626	38,600	813
2020-07-20	1,603	1,617	1,555	1,609	79,700	804.50
2020-07-17	1,619	1,635	1,606	1,625	22,100	812.50
2020-07-16	1,639	1,650	1,614	1,619	14,500	809.50
2020-07-15	1,630	1,656	1,612	1,640	90,400	820
2020-07-14	1,661	1,665	1,619	1,665	51,500	832.50
2020-07-13	1,649	1,697	1,579	1,677	103,800	838.50
2020-07-10	1,690	1,699	1,641	1,649	40,800	824.50
2020-07-09	1,743	1,743	1,664	1,698	95,800	849
2020-07-08	1,801	1,817	1,768	1,773	49,700	886.50
2020-07-07	1,790	1,840	1,722	1,799	117,200	899.50
2020-07-06	1,715	1,766	1,641	1,755	154,200	877.50
2020-07-03	1,619	1,746	1,593	1,745	178,000	872.50
2020-07-02	1,683	1,714	1,548	1,590	229,200	795
2020-07-01	1,511	1,715	1,509	1,643	249,400	821.50
2020-06-30	1,531	1,540	1,479	1,481	85,100	740.50
2020-06-29	1,474	1,547	1,472	1,528	107,200	764
2020-06-26	1,500	1,510	1,466	1,486	109,100	743
2020-06-25	1,495	1,511	1,489	1,498	60,800	749
2020-06-24	1,526	1,550	1,491	1,495	129,000	747.50
2020-06-23	1,551	1,580	1,523	1,566	84,700	783
2020-06-22	1,530	1,564	1,520	1,558	44,200	779
2020-06-19	1,522	1,548	1,502	1,544	115,000	772
2020-06-18	1,585	1,585	1,546	1,562	40,900	781
2020-06-17	1,594	1,615	1,560	1,602	68,600	801
2020-06-16	1,602	1,628	1,592	1,606	33,500	803
2020-06-15	1,618	1,638	1,582	1,591	57,000	795.50
2020-06-12	1,605	1,638	1,593	1,600	71,700	800
2020-06-11	1,685	1,724	1,657	1,670	75,400	835
2020-06-10	1,683	1,747	1,663	1,724	123,300	862
2020-06-09	1,690	1,766	1,682	1,763	41,400	881.50
2020-06-08	1,702	1,703	1,633	1,679	129,600	839.50
2020-06-05	1,672	1,778	1,672	1,729	146,100	864.50
2020-06-04	1,799	1,799	1,659	1,662	105,400	831
2020-06-03	1,700	1,821	1,680	1,809	134,800	904.50
2020-06-02	1,596	1,647	1,589	1,634	112,000	817
2020-06-01	1,600	1,608	1,572	1,573	77,600	786.50
2020-05-29	1,512	1,672	1,507	1,641	138,300	820.50
2020-05-28	1,465	1,524	1,464	1,513	57,300	756.50
2020-05-27	1,446	1,490	1,437	1,480	105,000	740
2020-05-26	1,465	1,468	1,422	1,428	62,500	714
2020-05-25	1,500	1,502	1,481	1,486	72,300	743
2020-05-22	1,588	1,588	1,480	1,489	118,700	744.50
2020-05-21	1,581	1,628	1,547	1,603	35,800	801.50
2020-05-20	1,532	1,584	1,497	1,559	96,400	779.50
2020-05-19	1,560	1,562	1,504	1,546	89,900	773
2020-05-18	1,581	1,581	1,513	1,564	106,900	782
2020-05-15	1,500	1,614	1,486	1,582	76,500	791
2020-05-14	1,570	1,572	1,496	1,501	40,500	750.50
2020-05-13	1,554	1,616	1,540	1,579	46,800	789.50
2020-05-12	1,552	1,595	1,539	1,594	37,900	797
2020-05-11	1,495	1,637	1,454	1,586	94,700	793
2020-05-08	1,500	1,509	1,469	1,498	21,400	749
2020-05-07	1,480	1,494	1,455	1,472	26,600	736
2020-05-01	1,468	1,468	1,422	1,445	18,100	722.50
2020-04-30	1,457	1,468	1,432	1,446	22,100	723
2020-04-28	1,402	1,429	1,360	1,422	46,200	711
2020-04-27	1,413	1,449	1,351	1,417	78,200	708.50
2020-04-24	1,433	1,433	1,398	1,413	19,900	706.50
2020-04-23	1,447	1,447	1,415	1,431	12,400	715.50
2020-04-22	1,419	1,419	1,371	1,410	30,600	705
2020-04-21	1,491	1,510	1,429	1,449	30,000	724.50
2020-04-20	1,462	1,520	1,453	1,520	32,900	760
2020-04-17	1,502	1,522	1,443	1,448	35,800	724
2020-04-16	1,518	1,534	1,492	1,519	33,300	759.50
2020-04-15	1,466	1,526	1,448	1,475	59,000	737.50
2020-04-14	1,428	1,476	1,416	1,468	51,600	734
2020-04-13	1,348	1,443	1,330	1,405	83,700	702.50
2020-04-10	1,334	1,360	1,301	1,339	16,900	669.50
2020-04-09	1,362	1,396	1,311	1,316	33,300	658
2020-04-08	1,205	1,372	1,198	1,362	68,100	681
2020-04-07	1,259	1,281	1,190	1,235	32,600	617.50
2020-04-06	1,220	1,266	1,166	1,261	69,700	630.50
2020-04-03	1,262	1,291	1,183	1,258	54,300	629
2020-04-02	1,292	1,300	1,261	1,262	29,200	631
2020-04-01	1,356	1,356	1,270	1,340	70,100	670
2020-03-31	1,284	1,422	1,284	1,416	77,600	708
2020-03-30	1,200	1,287	1,200	1,254	45,400	627
2020-03-27	1,329	1,353	1,284	1,353	43,100	676.50
2020-03-26	1,300	1,307	1,263	1,300	68,200	650
2020-03-25	1,287	1,364	1,249	1,364	85,500	682
2020-03-24	1,089	1,228	1,089	1,227	62,500	613.50
2020-03-23	1,105	1,106	1,012	1,087	84,800	543.50
2020-03-19	1,145	1,145	1,072	1,132	41,100	566
2020-03-18	1,162	1,179	1,115	1,115	41,400	557.50
2020-03-17	1,050	1,187	1,036	1,171	159,100	585.50
2020-03-16	1,035	1,182	1,035	1,142	88,900	571
2020-03-13	1,000	1,033	960	1,014	90,000	507
2020-03-12	1,071	1,123	1,071	1,081	48,500	540.50
2020-03-11	1,169	1,200	1,093	1,101	43,100	550.50
2020-03-10	1,100	1,190	1,060	1,165	76,200	582.50
2020-03-09	1,226	1,263	1,155	1,158	62,600	579
2020-03-06	1,321	1,345	1,279	1,286	87,000	643
2020-03-05	1,289	1,359	1,257	1,351	178,500	675.50
2020-03-04	1,200	1,230	1,133	1,214	99,200	607
2020-03-03	1,216	1,290	1,214	1,240	99,200	620
2020-03-02	1,059	1,242	1,040	1,226	94,900	613
2020-02-28	1,108	1,126	1,075	1,076	58,900	538
2020-02-27	1,156	1,166	1,136	1,150	64,200	575
2020-02-26	1,150	1,169	1,144	1,156	28,500	578
2020-02-25	1,150	1,177	1,135	1,150	54,900	575
2020-02-21	1,140	1,163	1,130	1,157	34,300	578.50
2020-02-20	1,121	1,141	1,120	1,120	13,400	560
2020-02-19	1,120	1,136	1,109	1,121	18,100	560.50
2020-02-18	1,165	1,166	1,091	1,095	67,200	547.50
2020-02-17	1,198	1,202	1,171	1,171	25,000	585.50
2020-02-14	1,210	1,212	1,183	1,211	26,100	605.50
2020-02-13	1,165	1,214	1,163	1,213	36,000	606.50
2020-02-12	1,175	1,176	1,153	1,157	39,100	578.50
2020-02-10	1,271	1,271	1,160	1,171	78,400	585.50
2020-02-07	1,282	1,282	1,240	1,261	22,100	630.50
2020-02-06	1,269	1,289	1,265	1,272	12,400	636
2020-02-05	1,256	1,269	1,251	1,254	7,100	627
2020-02-04	1,238	1,266	1,229	1,249	18,500	624.50
2020-02-03	1,240	1,259	1,231	1,242	32,100	621
2020-01-31	1,278	1,284	1,270	1,271	10,300	635.50
2020-01-30	1,303	1,303	1,259	1,286	20,000	643
2020-01-29	1,276	1,310	1,268	1,303	16,800	651.50
2020-01-28	1,274	1,280	1,254	1,275	19,700	637.50
2020-01-27	1,303	1,303	1,274	1,274	17,400	637
2020-01-24	1,314	1,314	1,286	1,303	20,600	651.50
2020-01-23	1,329	1,329	1,299	1,302	14,800	651
2020-01-22	1,357	1,358	1,329	1,329	12,500	664.50
2020-01-21	1,340	1,369	1,340	1,355	34,100	677.50
2020-01-20	1,334	1,342	1,328	1,332	6,200	666
2020-01-17	1,318	1,334	1,313	1,334	14,900	667
2020-01-16	1,358	1,358	1,308	1,313	36,900	656.50
2020-01-15	1,369	1,369	1,336	1,358	14,700	679
2020-01-14	1,370	1,376	1,353	1,365	13,800	682.50
2020-01-10	1,372	1,376	1,351	1,355	15,600	677.50
2020-01-09	1,337	1,370	1,337	1,359	11,500	679.50
2020-01-08	1,372	1,372	1,318	1,331	32,000	665.50
2020-01-07	1,400	1,400	1,364	1,364	27,800	682
2020-01-06	1,379	1,433	1,345	1,395	62,700	697.50

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