[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 
2017-11-171170.001221.001170.001184.0095400113554200
2017-11-161184.001194.001153.001158.007980093353800
2017-11-151233.001241.001195.001195.007180087406200
2017-11-141265.001272.001235.001254.004270053463700
2017-11-131230.001305.001230.001274.00115500146094600
2017-11-101374.001385.001353.001377.003100042493200
2017-11-091372.001395.001348.001361.002920039991600
2017-11-081381.001383.001367.001370.001650022692800
2017-11-071374.001393.001374.001381.001680023246000
2017-11-061379.001399.001372.001374.002770038367500
2017-11-021380.001380.001330.001362.002040027736700
2017-11-011361.001402.001346.001354.005460075084900
2017-10-311340.001372.001320.001361.003800051318400
2017-10-301346.001357.001332.001338.002560034309900
2017-10-271357.001364.001341.001346.002050027698700
2017-10-261341.001364.001341.001357.002700036643000
2017-10-251340.001350.001323.001330.002270030351300
2017-10-241316.001340.001316.001335.002480032960000
2017-10-231304.001310.001300.001310.001290016850200
2017-10-201294.001309.001293.001307.001490019373000
2017-10-191293.001297.001290.001294.001910024707100
2017-10-181309.001309.001292.001296.003780049097000
2017-10-171315.001322.001305.001309.003840050326100
2017-10-161332.001343.001321.001321.001370018186500
2017-10-131336.001343.001321.001333.001710022774600
2017-10-121344.001355.001333.001338.001620021732600
2017-10-111373.001373.001343.001349.003700050027000
2017-10-101333.001375.001328.001367.004040054619100
2017-10-061340.001346.001312.001320.005440071818900
2017-10-051353.001360.001334.001339.002520033814700
2017-10-041375.001387.001355.001359.004720064609300
2017-10-031426.001426.001341.001380.00105200144465500
2017-10-021379.001430.001367.001422.00147200207199400
2017-09-291380.001380.001335.001342.001780024090200
2017-09-281345.001380.001342.001377.003550048406500
2017-09-271309.001346.001298.001340.002800037168800
2017-09-261300.001307.001291.001295.002150027865600
2017-09-251311.001327.001304.001310.001250016381400
2017-09-221312.001320.001298.001308.002020026366900
2017-09-211337.001344.001318.001320.001440019135900
2017-09-201347.001347.001334.001346.001320017720600
2017-09-191348.001348.001335.001346.001300017467500
2017-09-151310.001329.001304.001325.00840011099300
2017-09-141361.001364.001306.001326.002880038206400
2017-09-131346.001364.001327.001355.003080041575600
2017-09-121330.001338.001319.001338.001800023942300
2017-09-111305.001323.001301.001319.002100027619800
2017-09-081300.001305.001285.001287.001740022510300
2017-09-071292.001312.001289.001306.002540033073000
2017-09-061267.001299.001267.001284.003900049951800
2017-09-051350.001350.001280.001295.006010078129100
2017-09-041355.001356.001315.001351.004040054172900
2017-09-011331.001357.001317.001357.004330058001600
2017-08-311316.001324.001306.001310.001070014033400
2017-08-301322.001328.001307.001316.001600021046300
2017-08-291326.001328.001310.001314.002200028969700
2017-08-281296.001344.001295.001335.003910051582200
2017-08-251348.001348.001307.001307.003530046625300
2017-08-241376.001376.001341.001348.002440033063800
2017-08-231390.001391.001363.001375.002920040197900
2017-08-221378.001391.001362.001380.005790079742500
2017-08-211375.001398.001341.001362.0075400103691700
2017-08-181355.001362.001329.001360.003810051393900
2017-08-171320.001364.001302.001354.004700062697500
2017-08-161292.001313.001273.001300.002430031504500
2017-08-151268.001295.001258.001283.003270041734500
2017-08-141250.001265.001234.001252.002800034954700
2017-08-101270.001270.001235.001250.002790034787200
2017-08-091290.001290.001240.001253.003660045976300
2017-08-081269.001282.001265.001281.001560019906600
2017-08-071272.001277.001262.001269.001440018255300
2017-08-041260.001272.001254.001271.001190015047700
2017-08-031261.001269.001246.001265.001970024762800
2017-08-021283.001295.001242.001262.007570095696700
2017-08-011312.001317.001280.001312.003900050649200
2017-07-311324.001324.001285.001318.003950051574700
2017-07-281328.001331.001298.001320.002590034006700
2017-07-271331.001334.001315.001322.001400018542800
2017-07-261362.001362.001325.001331.001890025249800
2017-07-251379.001380.001345.001359.003860052672400
2017-07-241320.001373.001317.001373.005580075391600
2017-07-211309.001323.001293.001316.002670034927600
2017-07-201343.001345.001310.001312.003630047987400
2017-07-191317.001340.001317.001330.003390045075200
2017-07-181297.001323.001290.001317.003300043093500
2017-07-141346.001346.001297.001304.006500085305000
2017-07-131397.001397.001316.001323.006040081302400
2017-07-121395.001397.001373.001386.004550063081900
2017-07-111332.001385.001327.001382.005690077256900
2017-07-101367.001372.001320.001332.006590088518300
2017-07-071267.001300.001267.001294.003060039364900
2017-07-061303.001303.001265.001274.005260067154000
2017-07-051271.001308.001253.001303.0080000103089900
2017-07-041305.001310.001250.001271.00136000172364400
2017-07-031317.001330.001284.001305.00120800156799000
2017-06-301342.001345.001311.001336.006830090814400
2017-06-291363.001373.001326.001354.0088700119797300
2017-06-281350.001396.001304.001386.00246500333750700
2017-06-272810.002870.002804.002812.0065800185860800
2017-06-262822.002841.002783.002813.0040400113235200
2017-06-232831.002890.002797.002822.0059900169951400
2017-06-222872.002890.002810.002825.0048900138958500
2017-06-212930.002968.002880.002883.002980087032000
2017-06-202992.002992.002917.002917.0037300110761800
2017-06-192983.002983.002858.002944.0052000151866300
2017-06-163005.003100.002923.002933.0087800263645700
2017-06-152860.003100.002833.002965.0088800265577900
2017-06-142969.002997.002762.002871.00143400415589200
2017-06-132639.002765.002627.002745.0037700102154000
2017-06-122698.002698.002590.002635.003080080996700
2017-06-092730.002730.002610.002666.0086000229462300
2017-06-082656.002751.002655.002717.0062100168628900
2017-06-072650.002668.002552.002643.0054200140976000
2017-06-062560.002680.002551.002639.0064900169474900
2017-06-052440.002526.002412.002514.0049600122746800
2017-06-022469.002472.002401.002413.003430083825700
2017-06-012433.002444.002424.002430.001080026258700
2017-05-312431.002442.002410.002433.003160076622300
2017-05-302419.002452.002378.002431.003320080117300
2017-05-292355.002421.002320.002405.003480082385400
2017-05-262443.002450.002344.002355.003710088277700
2017-05-252482.002500.002400.002413.003060074693100
2017-05-242488.002528.002468.002482.002790069421000
2017-05-232455.002540.002426.002475.0052700131091000
2017-05-222499.002499.002372.002452.0071000173639400
2017-05-192200.002361.002197.002355.0085200196838700
2017-05-182076.002200.002076.002199.003450073815700
2017-05-172150.002150.002112.002132.001410030067400
2017-05-162131.002160.002125.002154.002320049708800
2017-05-152112.002137.002079.002137.001730036590900
2017-05-122099.002118.002053.002112.002230046564900
2017-05-112061.002127.002008.002120.0061300126922000
2017-05-101989.001989.001959.001986.001700033623100
2017-05-091967.001997.001954.001973.001700033527500
2017-05-081927.001954.001927.001949.002200042764700
2017-05-021910.001924.001899.001903.002170041421400
2017-05-011860.001874.001849.001873.001540028631500
2017-04-281854.001868.001846.001859.001810033636000
2017-04-271848.001879.001834.001845.002790051766400
2017-04-261865.001868.001845.001846.001470027263200
2017-04-251843.001865.001842.001843.001240022986600
2017-04-241845.001856.001825.001840.00960017661900
2017-04-211840.001847.001823.001839.00850015599600
2017-04-201842.001845.001828.001831.00690012655000
2017-04-191825.001848.001820.001830.00790014493100
2017-04-181816.001835.001816.001835.00890016241100
2017-04-171766.001793.001760.001791.00650011536600
2017-04-141749.001781.001742.001766.00720012706500
2017-04-131735.001779.001730.001749.001930033848100
2017-04-121802.001805.001756.001762.001840032742700
2017-04-111827.001844.001798.001813.001480026955600
2017-04-101876.001898.001800.001823.003750069248500
2017-04-071968.001968.001865.001875.001850035040800
2017-04-061962.001962.001918.001941.001970038152200
2017-04-051962.001980.001946.001975.001360026724500
2017-04-042046.002049.001929.001962.002650052414700
2017-04-032015.002035.002015.002017.00770015595300
2017-03-312047.002100.002010.002011.002230045644800
2017-03-301977.002014.001977.002009.001190023778900
2017-03-291939.001970.001930.001968.00670013070700
2017-03-281909.001935.001906.001932.001170022457200
2017-03-271908.001910.001890.001909.00850016191300
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

   ※ 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。 

Twitter