[6036 東証1部] KeePer技研 日足 時系列データ

[6036 東証1部] KeePer技研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241907.001927.001898.001908.00570010879400
2017-03-231940.001945.001901.001907.00940018038000
2017-03-221908.001935.001897.001930.001200023030700
2017-03-211886.001931.001886.001924.001420027174200
2017-03-171920.001964.001888.001900.002310044329400
2017-03-161999.001999.001905.001926.003130060649800
2017-03-152040.002064.001974.001980.002180043995900
2017-03-141972.002026.001966.002020.001380027668600
2017-03-132039.002087.001936.001985.004010080256200
2017-03-102078.002078.002033.002036.002720055862300
2017-03-092064.002082.002039.002069.002230045942000
2017-03-082120.002120.002031.002044.003600074641600
2017-03-072180.002240.002129.002132.004040088259600
2017-03-062094.002175.002085.002168.003370071663400
2017-03-032139.002150.002053.002085.0048700101186000
2017-03-022151.002246.002100.002142.0074700163257600
2017-03-012094.002130.002060.002130.001580033108700
2017-02-282115.002132.002061.002109.001450030618400
2017-02-272144.002151.002060.002083.002250047506700
2017-02-242113.002162.002111.002144.001230026340400
2017-02-232135.002172.002068.002113.001430030316700
2017-02-222131.002157.002101.002145.001640034970400
2017-02-212176.002179.002100.002130.001730037121300
2017-02-202137.002170.002110.002155.001460031299600
2017-02-172088.002147.002084.002137.001710036297100
2017-02-162104.002129.002023.002058.003330068678700
2017-02-152110.002185.002097.002104.002580055082900
2017-02-141998.002118.001998.002094.002650055216700
2017-02-131973.002052.001961.002003.001750035105200
2017-02-102017.002068.001991.002023.001920038961300
2017-02-091982.002017.001946.001991.001580031498100
2017-02-081948.001965.001924.001954.00900017547200
2017-02-071990.001990.001939.001939.00740014540300
2017-02-062000.002026.001987.002005.001010020207700
2017-02-031986.001995.001980.001987.001040020673400
2017-02-021916.001991.001900.001986.003100060416100
2017-02-011914.001926.001845.001916.003380064033300
2017-01-311949.002001.001931.001935.002550049812700
2017-01-302010.002060.001949.001949.003190063474200
2017-01-271998.002100.001978.002051.004040081662600
2017-01-261963.002000.001931.001990.002610051570100
2017-01-251904.001962.001904.001961.001950038037300
2017-01-241910.001916.001860.001894.001410026587000
2017-01-231938.001948.001897.001913.001150022200600
2017-01-201896.001939.001876.001935.002370045259000
2017-01-191820.001900.001812.001885.002040038194200
2017-01-181771.001838.001751.001828.001510027010900
2017-01-171803.001803.001779.001785.00760013602600
2017-01-161854.001854.001805.001815.00730013296200
2017-01-131828.001862.001821.001854.001330024587200
2017-01-121851.001851.001806.001811.001180021403900
2017-01-111863.001863.001828.001831.0040007357900
2017-01-101871.001884.001822.001871.001340024903900
2017-01-061893.001900.001840.001866.001890035236400
2017-01-051898.001924.001884.001892.002700051305000
2017-01-041840.001889.001840.001884.00870016240900
2016-12-301805.001837.001790.001831.00720013120600
2016-12-291871.001871.001792.001816.001380025183300
2016-12-281903.001903.001866.001871.00980018464900
2016-12-271909.001932.001900.001918.002460047172400
2016-12-261880.001927.001880.001915.002370045286500
2016-12-221795.001880.001795.001875.002690049662300
2016-12-211860.001860.001789.001795.002030036890700
2016-12-201831.001883.001799.001867.003170058812300
2016-12-191789.001840.001750.001831.002520045710700
2016-12-161798.001810.001790.001810.002640047597700
2016-12-151762.001795.001752.001790.002070036750600
2016-12-141745.001770.001732.001761.001490026128900
2016-12-131751.001760.001668.001748.003080053197200
2016-12-121730.001762.001730.001752.001740030524500
2016-12-091708.001739.001708.001731.002370040888900
2016-12-081714.001730.001704.001705.00850014548000
2016-12-071735.001750.001688.001726.00830014337800
2016-12-061714.001744.001704.001729.001200020673300
2016-12-051712.001721.001681.001695.00670011366900
2016-12-021680.001729.001680.001722.001490025536700
2016-12-011699.001735.001670.001681.001200020458000
2016-11-301715.001740.001631.001735.002440041946400
2016-11-291689.001723.001683.001713.003210054812400
2016-11-281650.001688.001644.001688.001860031066000
2016-11-251619.001650.001619.001649.001270020797000
2016-11-241628.001630.001611.001619.001170018952500
2016-11-221600.001624.001598.001623.00760012231500
2016-11-211594.001610.001570.001594.003230051587100
2016-11-181521.001536.001521.001526.001010015423500
2016-11-171521.001521.001500.001519.0042006343500
2016-11-161520.001526.001509.001523.0059008962300
2016-11-151512.001522.001512.001512.0028004242600
2016-11-141509.001536.001509.001519.0047007156800
2016-11-111507.001528.001505.001510.001650024942100
2016-11-101469.001498.001462.001466.001080015955300
2016-11-091485.001499.001419.001437.001610023325200
2016-11-081501.001506.001486.001486.00730010919000
2016-11-071504.001525.001500.001502.00980014777700
2016-11-041500.001508.001473.001505.001690025223700
2016-11-021549.001559.001500.001513.002600039468600
2016-11-011582.001614.001570.001580.001670026511600
2016-10-311650.001664.001587.001592.001920031436200
2016-10-281637.001659.001625.001647.001960032259200
2016-10-271619.001645.001617.001638.00860014003100
2016-10-261633.001648.001625.001631.00880014387300
2016-10-251565.001654.001564.001633.003040049223200
2016-10-241552.001568.001506.001564.001700026209800
2016-10-211584.001584.001552.001554.00700010955600
2016-10-201566.001584.001540.001584.001340020988100
2016-10-191599.001620.001559.001565.001300020644100
2016-10-181537.001602.001537.001599.002300036371400
2016-10-171550.001550.001525.001537.001140017535400
2016-10-141528.001541.001523.001535.00720011034800
2016-10-131520.001531.001514.001528.001170017844300
2016-10-121509.001523.001508.001508.00740011217400
2016-10-111485.001515.001485.001509.00990014879700
2016-10-071500.001508.001487.001502.002010030124400
2016-10-061494.001494.001469.001471.00750011108400
2016-10-051479.001490.001464.001480.001270018784900
2016-10-041453.001467.001443.001464.001040015157100
2016-10-031465.001465.001440.001453.001750025360100
2016-09-301439.001462.001431.001439.001090015725100
2016-09-291416.001463.001415.001459.001950028171900
2016-09-281449.001449.001412.001418.0054007687900
2016-09-271440.001441.001418.001441.001120016008700
2016-09-261400.001446.001400.001440.001870026624600
2016-09-231373.001402.001373.001395.003050042191700
2016-09-211356.001384.001348.001373.001470019959400
2016-09-201361.001373.001355.001358.00900012250300
2016-09-161390.001394.001360.001368.00890012259100
2016-09-151391.001395.001363.001381.00920012723200
2016-09-141355.001374.001353.001361.001030014006500
2016-09-131370.001386.001369.001369.001220016790700
2016-09-121402.001402.001364.001370.002570035616700
2016-09-091426.001433.001408.001416.0069009779200
2016-09-081440.001440.001405.001413.001170016643800
2016-09-071409.001422.001391.001411.001180016573300
2016-09-061393.001414.001390.001392.001210016869500
2016-09-051431.001431.001396.001405.001430020233800
2016-09-021435.001437.001428.001430.001240017755900
2016-09-011449.001450.001439.001443.0065009376800
2016-08-311460.001474.001430.001467.001350019655300
2016-08-301464.001474.001430.001434.00890012877700
2016-08-291468.001474.001453.001460.00890013045600
2016-08-261476.001481.001464.001468.00690010157300
2016-08-251492.001502.001478.001478.001430021390200
2016-08-241490.001494.001483.001492.0047007006000
2016-08-231514.001514.001478.001490.001190017792900
2016-08-221500.001511.001500.001506.00780011721600
2016-08-191490.001490.001477.001481.0061009050200
2016-08-181481.001512.001448.001490.00970014357800
2016-08-171500.001502.001482.001487.001300019444500
2016-08-161502.001505.001499.001500.00730010954300
2016-08-151509.001517.001495.001502.00710010660400
2016-08-121530.001552.001491.001516.001980030239500
2016-08-101516.001516.001485.001511.001560023382300
2016-08-091513.001519.001499.001506.001080016241200
2016-08-081514.001519.001500.001500.001410021254200
2016-08-051529.001529.001500.001501.001300019542200
2016-08-041500.001534.001500.001501.001020015394300
2016-08-031500.001507.001485.001503.002070031025800
2016-08-021500.001507.001463.001479.003310049618200
2016-08-011430.001442.001422.001428.001260018027900
2016-07-291450.001473.001416.001454.001970028361800
2016-07-281470.001484.001450.001463.002640038576700
2016-07-271483.001488.001455.001480.00990014612400
2016-07-261503.001503.001477.001478.001210018024900
2016-07-251500.001513.001495.001503.00740011103400
2016-07-221520.001521.001489.001498.00990014839500
2016-07-211504.001513.001497.001505.0048007221800
2016-07-201516.001520.001486.001504.001580023781700
2016-07-191515.001538.001515.001522.00960014627200
2016-07-151520.001524.001511.001515.00900013663500
2016-07-141565.001565.001516.001523.00940014487300
2016-07-131553.001576.001552.001557.001150017959400
2016-07-121569.001569.001538.001551.0062009625700
2016-07-111576.001576.001522.001534.001010015594400
2016-07-081517.001528.001501.001501.00940014188800
2016-07-071530.001540.001518.001532.0063009634200
2016-07-061550.001561.001536.001544.00690010662200
2016-07-051570.001570.001550.001567.001610025187600
2016-07-041570.001579.001555.001566.001520023837800
2016-07-011560.001563.001540.001555.001520023638900
2016-06-301587.001587.001543.001553.001190018528900
2016-06-291596.001596.001564.001572.001600025301200
2016-06-281525.001583.001522.001558.003930060871900
2016-06-271581.001609.001542.001608.003490055197700
2016-06-241637.001637.001489.001519.005290082560200
2016-06-231600.001620.001592.001605.003440055237500
2016-06-221580.001618.001565.001607.006220099286300
2016-06-211550.001552.001522.001550.001220018834600
2016-06-201485.001563.001485.001553.001660025355700
2016-06-171430.001495.001430.001482.001620023796900
2016-06-161493.001500.001419.001422.003450050266400
2016-06-151450.001481.001450.001470.002110031005100
2016-06-141491.001497.001446.001450.003990058403000
2016-06-131550.001550.001501.001504.003500053256200
2016-06-101572.001573.001536.001543.002780043139800
2016-06-091595.001599.001573.001576.001230019494600
2016-06-081593.001593.001571.001581.001900030016400
2016-06-071551.001592.001551.001583.003100048821500
2016-06-061554.001555.001522.001550.002870044144300
2016-06-031614.001622.001518.001554.0088200137736200
2016-06-021678.001679.001609.001614.005160084306700
2016-06-011720.001720.001678.001683.004620078079700
2016-05-311700.001743.001699.001728.001890032423900
2016-05-301700.001709.001688.001693.002320039381500
2016-05-271686.001702.001651.001696.002730045982300
2016-05-261730.001730.001701.001701.001450024859100
2016-05-251720.001731.001715.001725.001960033797700
2016-05-241731.001734.001710.001715.002620045232900
2016-05-231770.001770.001741.001743.003100054310000
2016-05-201782.001806.001760.001763.004060072387700
2016-05-191777.001813.001777.001808.00740013271300
2016-05-181791.001804.001756.001777.002320041380500
2016-05-171782.001825.001782.001799.001860033459800
2016-05-161855.001880.001782.001785.003020055311400
2016-05-131900.001918.001861.001891.001650031221700
2016-05-121797.001948.001751.001948.0066600123275500
2016-05-111977.001980.001930.001957.003100060856700
2016-05-101910.001966.001910.001948.002660051631200
2016-05-091902.001934.001899.001909.002250043005100
2016-05-061844.001894.001844.001894.001870035041300
2016-05-021806.001850.001803.001840.002090038330700
2016-04-281910.001946.001816.001817.0075400142006700
2016-04-271800.002016.001792.001984.00206400391857800
2016-04-261805.001809.001771.001792.002130038261900
2016-04-251827.001827.001790.001795.001730031247500
2016-04-221819.001821.001795.001805.002290041304500
2016-04-211810.001819.001790.001819.001990036020200
2016-04-201785.001828.001785.001819.002780050338000
2016-04-191775.001800.001770.001782.001510026920300
2016-04-181790.001799.001762.001762.002550045409000
2016-04-151813.001829.001800.001803.001380024958900
2016-04-141840.001840.001801.001813.002660048457400
2016-04-131797.001845.001781.001838.004380079696000
2016-04-121810.001810.001775.001787.001870033543200
2016-04-111800.001810.001769.001810.004000071958200
2016-04-081750.001804.001750.001761.002800050092100
2016-04-071782.001816.001771.001780.002690048223500
2016-04-061784.001795.001766.001792.001100019669200
2016-04-051795.001795.001755.001794.002300040954900
2016-04-041710.001795.001710.001795.002340041372200
2016-04-011800.001800.001721.001721.002870050561200
2016-03-311800.001821.001785.001807.005450098254900
2016-03-301770.001798.001766.001798.001790031997100
2016-03-291796.001798.001770.001782.001190021253700
2016-03-281771.001799.001712.001796.002290040608100
2016-03-251801.001803.001772.001772.002930052357300
2016-03-241772.001811.001772.001803.004450079874000
2016-03-231729.001798.001729.001777.002900051580700
2016-03-221769.001779.001700.001745.003770066008300
2016-03-181789.001789.001725.001763.0060000105492400
2016-03-171880.001880.001816.001816.002720050521000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog