ＫｅｅＰｅｒ技研(6036)の株価時系列情報
ＫｅｅＰｅｒ技研(6036)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 925 | 925 | 910 | 912 | 19,500 |
| 2018/12/27 | 930 | 946 | 913 | 940 | 21,900 |
| 2018/12/26 | 930 | 939 | 892 | 892 | 67,400 |
| 2018/12/25 | 964 | 964 | 931 | 946 | 35,600 |
| 2018/12/21 | 1,001 | 1,006 | 951 | 965 | 33,400 |
| 2018/12/20 | 1,033 | 1,041 | 1,003 | 1,003 | 21,500 |
| 2018/12/19 | 1,033 | 1,041 | 1,033 | 1,033 | 6,600 |
| 2018/12/18 | 1,040 | 1,058 | 1,033 | 1,033 | 10,700 |
| 2018/12/17 | 1,081 | 1,081 | 1,062 | 1,070 | 10,200 |
| 2018/12/14 | 1,070 | 1,075 | 1,068 | 1,072 | 8,600 |
| 2018/12/13 | 1,072 | 1,079 | 1,070 | 1,071 | 5,800 |
| 2018/12/12 | 1,053 | 1,089 | 1,053 | 1,072 | 8,400 |
| 2018/12/11 | 1,087 | 1,088 | 1,047 | 1,047 | 13,500 |
| 2018/12/10 | 1,088 | 1,102 | 1,086 | 1,086 | 6,300 |
| 2018/12/07 | 1,100 | 1,120 | 1,091 | 1,118 | 7,500 |
| 2018/12/06 | 1,110 | 1,111 | 1,090 | 1,090 | 8,200 |
| 2018/12/05 | 1,112 | 1,125 | 1,112 | 1,121 | 4,500 |
| 2018/12/04 | 1,127 | 1,128 | 1,110 | 1,112 | 5,100 |
| 2018/12/03 | 1,120 | 1,128 | 1,116 | 1,123 | 8,700 |
| 2018/11/30 | 1,126 | 1,128 | 1,110 | 1,117 | 7,100 |
| 2018/11/29 | 1,129 | 1,137 | 1,118 | 1,128 | 7,200 |
| 2018/11/28 | 1,117 | 1,125 | 1,106 | 1,108 | 7,100 |
| 2018/11/27 | 1,112 | 1,119 | 1,102 | 1,117 | 8,100 |
| 2018/11/26 | 1,118 | 1,125 | 1,101 | 1,106 | 6,900 |
| 2018/11/22 | 1,110 | 1,111 | 1,085 | 1,106 | 9,500 |
| 2018/11/21 | 1,096 | 1,119 | 1,096 | 1,115 | 4,300 |
| 2018/11/20 | 1,110 | 1,132 | 1,100 | 1,111 | 8,700 |
| 2018/11/19 | 1,079 | 1,109 | 1,079 | 1,107 | 12,400 |
| 2018/11/16 | 1,097 | 1,101 | 1,081 | 1,089 | 7,600 |
| 2018/11/15 | 1,100 | 1,100 | 1,089 | 1,095 | 4,600 |
| 2018/11/14 | 1,099 | 1,159 | 1,096 | 1,104 | 16,200 |
| 2018/11/13 | 1,111 | 1,126 | 1,086 | 1,099 | 34,600 |
| 2018/11/12 | 1,111 | 1,121 | 1,104 | 1,108 | 7,800 |
| 2018/11/09 | 1,110 | 1,127 | 1,106 | 1,112 | 7,500 |
| 2018/11/08 | 1,107 | 1,123 | 1,103 | 1,110 | 6,100 |
| 2018/11/07 | 1,145 | 1,145 | 1,095 | 1,097 | 10,100 |
| 2018/11/06 | 1,144 | 1,149 | 1,121 | 1,121 | 9,900 |
| 2018/11/05 | 1,127 | 1,151 | 1,110 | 1,144 | 12,200 |
| 2018/11/02 | 1,128 | 1,169 | 1,125 | 1,128 | 26,700 |
| 2018/11/01 | 1,095 | 1,160 | 1,088 | 1,136 | 26,900 |
| 2018/10/31 | 1,093 | 1,099 | 1,089 | 1,098 | 7,500 |
| 2018/10/30 | 1,043 | 1,125 | 1,017 | 1,125 | 25,000 |
| 2018/10/29 | 1,034 | 1,054 | 1,010 | 1,013 | 15,800 |
| 2018/10/26 | 1,077 | 1,078 | 1,021 | 1,034 | 24,500 |
| 2018/10/25 | 1,089 | 1,089 | 1,057 | 1,057 | 14,100 |
| 2018/10/24 | 1,081 | 1,093 | 1,072 | 1,090 | 7,700 |
| 2018/10/23 | 1,077 | 1,089 | 1,062 | 1,082 | 8,800 |
| 2018/10/22 | 1,076 | 1,081 | 1,066 | 1,077 | 5,100 |
| 2018/10/19 | 1,062 | 1,082 | 1,057 | 1,076 | 6,800 |
| 2018/10/18 | 1,094 | 1,094 | 1,066 | 1,070 | 10,800 |
| 2018/10/17 | 1,101 | 1,101 | 1,084 | 1,086 | 5,800 |
| 2018/10/16 | 1,092 | 1,108 | 1,064 | 1,072 | 15,500 |
| 2018/10/15 | 1,118 | 1,118 | 1,092 | 1,092 | 11,100 |
| 2018/10/12 | 1,088 | 1,119 | 1,086 | 1,114 | 10,900 |
| 2018/10/11 | 1,050 | 1,112 | 1,050 | 1,098 | 33,300 |
| 2018/10/10 | 1,155 | 1,164 | 1,133 | 1,137 | 4,800 |
| 2018/10/09 | 1,180 | 1,180 | 1,155 | 1,161 | 6,000 |
| 2018/10/05 | 1,176 | 1,183 | 1,172 | 1,180 | 9,600 |
| 2018/10/04 | 1,177 | 1,191 | 1,176 | 1,191 | 7,600 |
| 2018/10/03 | 1,195 | 1,195 | 1,174 | 1,194 | 10,500 |
| 2018/10/02 | 1,199 | 1,207 | 1,192 | 1,198 | 5,200 |
| 2018/10/01 | 1,174 | 1,203 | 1,171 | 1,197 | 10,800 |
| 2018/09/28 | 1,168 | 1,192 | 1,165 | 1,174 | 14,600 |
| 2018/09/27 | 1,204 | 1,204 | 1,159 | 1,167 | 32,600 |
| 2018/09/26 | 1,221 | 1,224 | 1,196 | 1,220 | 14,300 |
| 2018/09/25 | 1,176 | 1,221 | 1,171 | 1,221 | 38,000 |
| 2018/09/21 | 1,148 | 1,180 | 1,148 | 1,169 | 17,400 |
| 2018/09/20 | 1,150 | 1,156 | 1,128 | 1,147 | 20,200 |
| 2018/09/19 | 1,140 | 1,157 | 1,133 | 1,145 | 17,700 |
| 2018/09/18 | 1,103 | 1,128 | 1,102 | 1,128 | 11,700 |
| 2018/09/14 | 1,074 | 1,105 | 1,074 | 1,103 | 19,700 |
| 2018/09/13 | 1,058 | 1,073 | 1,058 | 1,071 | 11,000 |
| 2018/09/12 | 1,094 | 1,094 | 1,055 | 1,060 | 15,500 |
| 2018/09/11 | 1,085 | 1,097 | 1,074 | 1,094 | 18,400 |
| 2018/09/10 | 1,095 | 1,105 | 1,081 | 1,085 | 23,100 |
| 2018/09/07 | 1,093 | 1,115 | 1,093 | 1,100 | 10,900 |
| 2018/09/06 | 1,112 | 1,112 | 1,095 | 1,102 | 10,500 |
| 2018/09/05 | 1,119 | 1,134 | 1,109 | 1,113 | 10,000 |
| 2018/09/04 | 1,126 | 1,127 | 1,112 | 1,119 | 10,500 |
| 2018/09/03 | 1,103 | 1,147 | 1,100 | 1,126 | 32,200 |
| 2018/08/31 | 1,140 | 1,145 | 1,092 | 1,099 | 38,400 |
| 2018/08/30 | 1,159 | 1,163 | 1,149 | 1,154 | 12,800 |
| 2018/08/29 | 1,124 | 1,154 | 1,124 | 1,141 | 8,500 |
| 2018/08/28 | 1,149 | 1,160 | 1,123 | 1,135 | 14,700 |
| 2018/08/27 | 1,109 | 1,180 | 1,107 | 1,149 | 21,000 |
| 2018/08/24 | 1,106 | 1,110 | 1,095 | 1,107 | 6,700 |
| 2018/08/23 | 1,061 | 1,112 | 1,061 | 1,107 | 18,500 |
| 2018/08/22 | 1,060 | 1,075 | 1,042 | 1,064 | 18,900 |
| 2018/08/21 | 1,086 | 1,089 | 1,060 | 1,065 | 19,900 |
| 2018/08/20 | 1,113 | 1,114 | 1,080 | 1,086 | 23,600 |
| 2018/08/17 | 1,113 | 1,122 | 1,113 | 1,114 | 9,300 |
| 2018/08/16 | 1,128 | 1,128 | 1,107 | 1,115 | 10,700 |
| 2018/08/15 | 1,150 | 1,162 | 1,130 | 1,136 | 26,300 |
| 2018/08/14 | 1,168 | 1,177 | 1,162 | 1,174 | 7,200 |
| 2018/08/13 | 1,220 | 1,220 | 1,162 | 1,167 | 29,000 |
| 2018/08/10 | 1,220 | 1,223 | 1,205 | 1,223 | 14,600 |
| 2018/08/09 | 1,222 | 1,243 | 1,210 | 1,241 | 16,400 |
| 2018/08/08 | 1,207 | 1,233 | 1,195 | 1,222 | 20,000 |
| 2018/08/07 | 1,175 | 1,184 | 1,175 | 1,178 | 5,400 |
| 2018/08/06 | 1,192 | 1,192 | 1,174 | 1,176 | 10,500 |
| 2018/08/03 | 1,206 | 1,207 | 1,191 | 1,192 | 10,800 |
| 2018/08/02 | 1,225 | 1,234 | 1,205 | 1,215 | 15,600 |
| 2018/08/01 | 1,218 | 1,233 | 1,206 | 1,215 | 14,500 |
| 2018/07/31 | 1,214 | 1,214 | 1,200 | 1,205 | 7,900 |
| 2018/07/30 | 1,208 | 1,214 | 1,198 | 1,207 | 8,700 |
| 2018/07/27 | 1,220 | 1,220 | 1,196 | 1,206 | 7,800 |
| 2018/07/26 | 1,218 | 1,218 | 1,195 | 1,200 | 16,200 |
| 2018/07/25 | 1,197 | 1,221 | 1,193 | 1,203 | 22,500 |
| 2018/07/24 | 1,177 | 1,186 | 1,174 | 1,183 | 7,300 |
| 2018/07/23 | 1,157 | 1,170 | 1,155 | 1,158 | 6,700 |
| 2018/07/20 | 1,160 | 1,161 | 1,143 | 1,157 | 13,400 |
| 2018/07/19 | 1,183 | 1,189 | 1,166 | 1,168 | 7,200 |
| 2018/07/18 | 1,184 | 1,184 | 1,175 | 1,182 | 4,200 |
| 2018/07/17 | 1,160 | 1,179 | 1,160 | 1,171 | 6,600 |
| 2018/07/13 | 1,148 | 1,164 | 1,141 | 1,161 | 8,900 |
| 2018/07/12 | 1,155 | 1,163 | 1,148 | 1,149 | 6,700 |
| 2018/07/11 | 1,195 | 1,195 | 1,154 | 1,156 | 11,200 |
| 2018/07/10 | 1,170 | 1,189 | 1,170 | 1,178 | 11,100 |
| 2018/07/09 | 1,166 | 1,171 | 1,156 | 1,167 | 11,700 |
| 2018/07/06 | 1,120 | 1,166 | 1,120 | 1,166 | 15,200 |
| 2018/07/05 | 1,171 | 1,171 | 1,117 | 1,120 | 28,000 |
| 2018/07/04 | 1,173 | 1,177 | 1,160 | 1,162 | 20,000 |
| 2018/07/03 | 1,203 | 1,215 | 1,179 | 1,184 | 27,400 |
| 2018/07/02 | 1,205 | 1,230 | 1,196 | 1,210 | 32,100 |
| 2018/06/29 | 1,198 | 1,206 | 1,194 | 1,205 | 18,200 |
| 2018/06/28 | 1,232 | 1,234 | 1,198 | 1,210 | 35,900 |
| 2018/06/27 | 1,282 | 1,286 | 1,224 | 1,232 | 115,700 |
| 2018/06/26 | 1,320 | 1,351 | 1,311 | 1,339 | 80,600 |
| 2018/06/25 | 1,342 | 1,347 | 1,313 | 1,320 | 53,700 |
| 2018/06/22 | 1,329 | 1,340 | 1,324 | 1,335 | 21,200 |
| 2018/06/21 | 1,347 | 1,361 | 1,328 | 1,329 | 43,700 |
| 2018/06/20 | 1,339 | 1,348 | 1,322 | 1,340 | 29,300 |
| 2018/06/19 | 1,356 | 1,370 | 1,340 | 1,344 | 20,900 |
| 2018/06/18 | 1,365 | 1,365 | 1,343 | 1,356 | 24,500 |
| 2018/06/15 | 1,345 | 1,365 | 1,339 | 1,365 | 32,600 |
| 2018/06/14 | 1,350 | 1,360 | 1,337 | 1,349 | 33,800 |
| 2018/06/13 | 1,370 | 1,371 | 1,347 | 1,357 | 29,700 |
| 2018/06/12 | 1,364 | 1,374 | 1,357 | 1,368 | 31,800 |
| 2018/06/11 | 1,349 | 1,360 | 1,344 | 1,354 | 29,400 |
| 2018/06/08 | 1,331 | 1,343 | 1,326 | 1,342 | 25,400 |
| 2018/06/07 | 1,312 | 1,339 | 1,311 | 1,339 | 27,500 |
| 2018/06/06 | 1,295 | 1,302 | 1,289 | 1,302 | 41,900 |
| 2018/06/05 | 1,308 | 1,311 | 1,290 | 1,297 | 41,100 |
| 2018/06/04 | 1,324 | 1,326 | 1,287 | 1,311 | 64,900 |
| 2018/06/01 | 1,338 | 1,360 | 1,299 | 1,315 | 63,500 |
| 2018/05/31 | 1,330 | 1,339 | 1,319 | 1,327 | 23,000 |
| 2018/05/30 | 1,321 | 1,334 | 1,316 | 1,325 | 14,900 |
| 2018/05/29 | 1,333 | 1,338 | 1,312 | 1,330 | 17,700 |
| 2018/05/28 | 1,350 | 1,365 | 1,316 | 1,328 | 30,200 |
| 2018/05/25 | 1,324 | 1,349 | 1,323 | 1,341 | 29,800 |
| 2018/05/24 | 1,310 | 1,339 | 1,290 | 1,323 | 148,100 |
| 2018/05/23 | 1,428 | 1,441 | 1,407 | 1,440 | 23,200 |
| 2018/05/22 | 1,393 | 1,446 | 1,387 | 1,432 | 28,800 |
| 2018/05/21 | 1,370 | 1,394 | 1,370 | 1,393 | 13,900 |
| 2018/05/18 | 1,352 | 1,366 | 1,338 | 1,363 | 17,900 |
| 2018/05/17 | 1,363 | 1,363 | 1,322 | 1,339 | 25,900 |
| 2018/05/16 | 1,362 | 1,367 | 1,336 | 1,357 | 18,700 |
| 2018/05/15 | 1,355 | 1,373 | 1,350 | 1,362 | 18,900 |
| 2018/05/14 | 1,327 | 1,344 | 1,315 | 1,343 | 26,700 |
| 2018/05/11 | 1,375 | 1,386 | 1,291 | 1,305 | 133,600 |
| 2018/05/10 | 1,471 | 1,472 | 1,430 | 1,435 | 30,600 |
| 2018/05/09 | 1,508 | 1,508 | 1,475 | 1,485 | 25,700 |
| 2018/05/08 | 1,504 | 1,528 | 1,497 | 1,508 | 34,200 |
| 2018/05/07 | 1,470 | 1,497 | 1,470 | 1,490 | 28,000 |
| 2018/05/02 | 1,450 | 1,473 | 1,428 | 1,468 | 30,000 |
| 2018/05/01 | 1,400 | 1,436 | 1,384 | 1,435 | 19,500 |
| 2018/04/27 | 1,363 | 1,421 | 1,363 | 1,402 | 39,000 |
| 2018/04/26 | 1,395 | 1,420 | 1,385 | 1,417 | 19,900 |
| 2018/04/25 | 1,365 | 1,386 | 1,365 | 1,385 | 6,700 |
| 2018/04/24 | 1,352 | 1,366 | 1,350 | 1,365 | 12,400 |
| 2018/04/23 | 1,362 | 1,372 | 1,347 | 1,349 | 30,700 |
| 2018/04/20 | 1,372 | 1,396 | 1,372 | 1,391 | 5,600 |
| 2018/04/19 | 1,366 | 1,379 | 1,356 | 1,372 | 7,400 |
| 2018/04/18 | 1,351 | 1,371 | 1,351 | 1,366 | 6,500 |
| 2018/04/17 | 1,392 | 1,393 | 1,339 | 1,350 | 16,600 |
| 2018/04/16 | 1,410 | 1,416 | 1,369 | 1,378 | 16,800 |
| 2018/04/13 | 1,379 | 1,395 | 1,379 | 1,391 | 6,100 |
| 2018/04/12 | 1,366 | 1,387 | 1,366 | 1,376 | 8,200 |
| 2018/04/11 | 1,425 | 1,425 | 1,358 | 1,361 | 24,700 |
| 2018/04/10 | 1,360 | 1,423 | 1,360 | 1,415 | 53,000 |
| 2018/04/09 | 1,348 | 1,360 | 1,340 | 1,355 | 15,700 |
| 2018/04/06 | 1,356 | 1,356 | 1,334 | 1,339 | 10,800 |
| 2018/04/05 | 1,355 | 1,355 | 1,328 | 1,339 | 20,300 |
| 2018/04/04 | 1,337 | 1,368 | 1,335 | 1,348 | 25,200 |
| 2018/04/03 | 1,360 | 1,370 | 1,327 | 1,329 | 28,500 |
| 2018/04/02 | 1,332 | 1,385 | 1,329 | 1,376 | 20,800 |
| 2018/03/30 | 1,351 | 1,351 | 1,325 | 1,326 | 18,400 |
| 2018/03/29 | 1,334 | 1,347 | 1,321 | 1,346 | 20,600 |
| 2018/03/28 | 1,327 | 1,329 | 1,297 | 1,325 | 21,900 |
| 2018/03/27 | 1,298 | 1,325 | 1,291 | 1,322 | 24,500 |
| 2018/03/26 | 1,250 | 1,285 | 1,222 | 1,285 | 53,000 |
| 2018/03/23 | 1,210 | 1,224 | 1,170 | 1,202 | 64,200 |
| 2018/03/22 | 1,255 | 1,267 | 1,239 | 1,251 | 26,800 |
| 2018/03/20 | 1,244 | 1,254 | 1,235 | 1,244 | 17,900 |
| 2018/03/19 | 1,272 | 1,278 | 1,242 | 1,263 | 21,200 |
| 2018/03/16 | 1,306 | 1,306 | 1,274 | 1,282 | 18,700 |
| 2018/03/15 | 1,322 | 1,322 | 1,287 | 1,294 | 15,700 |
| 2018/03/14 | 1,339 | 1,339 | 1,301 | 1,311 | 23,100 |
| 2018/03/13 | 1,297 | 1,318 | 1,280 | 1,310 | 22,000 |
| 2018/03/12 | 1,310 | 1,316 | 1,269 | 1,295 | 16,900 |
| 2018/03/09 | 1,315 | 1,326 | 1,295 | 1,299 | 14,900 |
| 2018/03/08 | 1,300 | 1,328 | 1,295 | 1,305 | 18,600 |
| 2018/03/07 | 1,343 | 1,344 | 1,312 | 1,325 | 8,900 |
| 2018/03/06 | 1,324 | 1,344 | 1,305 | 1,330 | 12,300 |
| 2018/03/05 | 1,330 | 1,330 | 1,270 | 1,297 | 18,900 |
| 2018/03/02 | 1,299 | 1,333 | 1,291 | 1,331 | 13,900 |
| 2018/03/01 | 1,349 | 1,349 | 1,303 | 1,318 | 18,300 |
| 2018/02/28 | 1,360 | 1,376 | 1,336 | 1,340 | 24,400 |
| 2018/02/27 | 1,400 | 1,400 | 1,351 | 1,368 | 19,200 |
| 2018/02/26 | 1,360 | 1,369 | 1,338 | 1,363 | 24,400 |
| 2018/02/23 | 1,386 | 1,386 | 1,328 | 1,338 | 21,300 |
| 2018/02/22 | 1,390 | 1,390 | 1,355 | 1,366 | 21,500 |
| 2018/02/21 | 1,397 | 1,424 | 1,382 | 1,383 | 29,300 |
| 2018/02/20 | 1,390 | 1,412 | 1,367 | 1,403 | 28,200 |
| 2018/02/19 | 1,319 | 1,430 | 1,314 | 1,391 | 70,800 |
| 2018/02/16 | 1,239 | 1,369 | 1,236 | 1,310 | 134,000 |
| 2018/02/15 | 1,215 | 1,230 | 1,168 | 1,212 | 92,400 |
| 2018/02/14 | 1,201 | 1,259 | 1,152 | 1,245 | 109,300 |
| 2018/02/13 | 1,287 | 1,292 | 1,220 | 1,221 | 50,600 |
| 2018/02/09 | 1,238 | 1,263 | 1,220 | 1,258 | 36,400 |
| 2018/02/08 | 1,254 | 1,282 | 1,253 | 1,272 | 31,700 |
| 2018/02/07 | 1,322 | 1,323 | 1,253 | 1,254 | 69,400 |
| 2018/02/06 | 1,284 | 1,291 | 1,229 | 1,269 | 94,900 |
| 2018/02/05 | 1,383 | 1,383 | 1,326 | 1,344 | 55,400 |
| 2018/02/02 | 1,438 | 1,438 | 1,369 | 1,397 | 49,700 |
| 2018/02/01 | 1,490 | 1,490 | 1,426 | 1,442 | 57,300 |
| 2018/01/31 | 1,494 | 1,520 | 1,483 | 1,501 | 35,300 |
| 2018/01/30 | 1,522 | 1,531 | 1,468 | 1,486 | 50,200 |
| 2018/01/29 | 1,562 | 1,581 | 1,507 | 1,509 | 40,700 |
| 2018/01/26 | 1,500 | 1,604 | 1,499 | 1,565 | 121,800 |
| 2018/01/25 | 1,420 | 1,484 | 1,418 | 1,475 | 64,400 |
| 2018/01/24 | 1,422 | 1,428 | 1,403 | 1,408 | 23,400 |
| 2018/01/23 | 1,412 | 1,419 | 1,407 | 1,414 | 15,200 |
| 2018/01/22 | 1,425 | 1,426 | 1,405 | 1,410 | 35,200 |
| 2018/01/19 | 1,447 | 1,448 | 1,421 | 1,425 | 15,100 |
| 2018/01/18 | 1,456 | 1,478 | 1,446 | 1,447 | 27,800 |
| 2018/01/17 | 1,431 | 1,457 | 1,423 | 1,457 | 43,300 |
| 2018/01/16 | 1,456 | 1,456 | 1,432 | 1,436 | 19,100 |
| 2018/01/15 | 1,484 | 1,485 | 1,455 | 1,458 | 21,700 |
| 2018/01/12 | 1,457 | 1,496 | 1,457 | 1,483 | 30,500 |
| 2018/01/11 | 1,501 | 1,501 | 1,445 | 1,469 | 39,500 |
| 2018/01/10 | 1,498 | 1,519 | 1,488 | 1,507 | 45,800 |
| 2018/01/09 | 1,506 | 1,506 | 1,470 | 1,501 | 59,500 |
| 2018/01/05 | 1,498 | 1,508 | 1,491 | 1,501 | 49,500 |
| 2018/01/04 | 1,451 | 1,491 | 1,429 | 1,488 | 60,000 |