[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 
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
2016-03-161790.001889.001790.001885.002170039620500
2016-03-151792.001823.001790.001805.00870015710900
2016-03-141799.001823.001790.001790.001590028663400
2016-03-111779.001820.001779.001804.00900016204500
2016-03-101787.001815.001785.001785.001010018164500
2016-03-091829.001849.001781.001787.002160038981500
2016-03-081885.001900.001783.001866.004480082615900
2016-03-071817.001870.001741.001845.003600065147500
2016-03-041890.001975.001800.001897.005000094354100
2016-03-031742.001832.001742.001832.004410078770000
2016-03-021700.001749.001690.001738.002900049845800
2016-03-011745.001745.001687.001710.002480042554100
2016-02-291600.001790.001600.001745.005550094916900
2016-02-261561.001591.001560.001590.001160018334500
2016-02-251542.001577.001483.001561.004100062644400
2016-02-241494.001527.001494.001524.0058008764900
2016-02-231500.001545.001500.001527.0031004701000
2016-02-221545.001545.001469.001539.0065009797500
2016-02-191516.001554.001450.001530.001460021643700
2016-02-181548.001565.001540.001540.00700010877800
2016-02-171548.001549.001513.001520.0035005385900
2016-02-161516.001549.001515.001532.0056008580700
2016-02-151508.001537.001501.001516.001450022050900
2016-02-121434.001517.001424.001491.001470021384700
2016-02-101510.001560.001470.001534.001230018582400
2016-02-091529.001540.001492.001509.001130017086000
2016-02-081500.001576.001476.001549.001790027209400
2016-02-051500.001548.001498.001534.001530023249500
2016-02-041510.001555.001500.001545.001310020089300
2016-02-031524.001525.001486.001501.001490022396500
2016-02-021510.001530.001485.001524.0063009555700
2016-02-011510.001529.001481.001529.001650024962400
2016-01-291433.001480.001433.001480.001020014865700
2016-01-281499.001508.001461.001461.002750040913600
2016-01-271433.001434.001374.001416.001150016088000
2016-01-261430.001430.001391.001403.00980013837800
2016-01-251379.001433.001367.001433.001520021224100
2016-01-221290.001348.001290.001348.001170015443200
2016-01-211293.001300.001263.001278.001240015920200
2016-01-201360.001360.001260.001285.002640034492700
2016-01-191325.001356.001325.001355.001230016552700
2016-01-181337.001350.001300.001325.003150041631400
2016-01-151379.001389.001356.001365.001450019831600
2016-01-141400.001400.001323.001359.003180043323600
2016-01-131419.001435.001382.001414.003560050276400
2016-01-121510.001514.001367.001419.004980071359300
2016-01-081540.001558.001511.001513.002650040359200
2016-01-071603.001610.001552.001560.001770027968400
2016-01-061623.001623.001501.001563.002620041677300
2016-01-051598.001627.001590.001610.002060032994600
2016-01-041550.001588.001549.001586.002630041256000
2015-12-301555.001555.001530.001535.0050007718900
2015-12-291497.001558.001497.001557.001400021323700
2015-12-281500.001500.001464.001484.0045006675200
2015-12-251431.001460.001420.001460.00820011768100
2015-12-241492.001496.001402.001402.001390020115000
2015-12-221442.001477.001420.001462.001380019813100
2015-12-211450.001455.001400.001418.002450034829400
2015-12-181471.001485.001452.001458.00980014405700
2015-12-171500.001520.001440.001468.001790026643100
2015-12-161541.001551.001492.001494.002280034519400
2015-12-151600.001609.001541.001541.00690010833300
2015-12-141624.001624.001585.001613.002080033566100
2015-12-111641.001642.001580.001624.001720027867800
2015-12-101590.001601.001551.001601.001490023737200
2015-12-091518.001580.001518.001580.00960014877300
2015-12-081529.001529.001502.001518.00840012736100
2015-12-071552.001552.001517.001525.001000015246000
2015-12-041517.001590.001509.001522.001070016340600
2015-12-031600.001600.001520.001555.001720026840500
2015-12-021590.001609.001561.001585.001460023261500
2015-12-011630.001634.001590.001590.002070033595600

   ※ 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