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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,269 | 2,269 | 2,198 | 2,224 | 172,100 |
| 2021/12/29 | 2,272 | 2,294 | 2,222 | 2,280 | 248,300 |
| 2021/12/28 | 2,224 | 2,266 | 2,190 | 2,262 | 206,600 |
| 2021/12/27 | 2,268 | 2,283 | 2,161 | 2,192 | 249,800 |
| 2021/12/24 | 2,320 | 2,347 | 2,267 | 2,277 | 209,800 |
| 2021/12/23 | 2,327 | 2,340 | 2,276 | 2,296 | 153,100 |
| 2021/12/22 | 2,241 | 2,280 | 2,211 | 2,263 | 156,200 |
| 2021/12/21 | 2,252 | 2,267 | 2,181 | 2,226 | 126,200 |
| 2021/12/20 | 2,253 | 2,293 | 2,225 | 2,237 | 127,200 |
| 2021/12/17 | 2,302 | 2,302 | 2,231 | 2,253 | 218,300 |
| 2021/12/16 | 2,388 | 2,399 | 2,304 | 2,316 | 138,500 |
| 2021/12/15 | 2,351 | 2,407 | 2,336 | 2,360 | 121,600 |
| 2021/12/14 | 2,340 | 2,368 | 2,317 | 2,325 | 113,500 |
| 2021/12/13 | 2,421 | 2,427 | 2,371 | 2,378 | 113,900 |
| 2021/12/10 | 2,420 | 2,442 | 2,391 | 2,404 | 110,500 |
| 2021/12/09 | 2,484 | 2,506 | 2,409 | 2,420 | 113,200 |
| 2021/12/08 | 2,491 | 2,523 | 2,467 | 2,470 | 181,000 |
| 2021/12/07 | 2,430 | 2,460 | 2,405 | 2,457 | 125,800 |
| 2021/12/06 | 2,452 | 2,452 | 2,337 | 2,380 | 198,100 |
| 2021/12/03 | 2,400 | 2,470 | 2,330 | 2,470 | 304,300 |
| 2021/12/02 | 2,425 | 2,481 | 2,376 | 2,394 | 614,300 |
| 2021/12/01 | 2,558 | 2,635 | 2,496 | 2,609 | 273,500 |
| 2021/11/30 | 2,669 | 2,705 | 2,557 | 2,574 | 319,500 |
| 2021/11/29 | 2,661 | 2,713 | 2,618 | 2,633 | 245,600 |
| 2021/11/26 | 2,777 | 2,780 | 2,661 | 2,720 | 253,100 |
| 2021/11/25 | 2,796 | 2,835 | 2,761 | 2,808 | 103,200 |
| 2021/11/24 | 2,774 | 2,790 | 2,725 | 2,752 | 205,800 |
| 2021/11/22 | 2,863 | 2,894 | 2,783 | 2,803 | 153,700 |
| 2021/11/19 | 2,977 | 3,015 | 2,818 | 2,855 | 401,300 |
| 2021/11/18 | 2,959 | 3,015 | 2,958 | 2,965 | 169,400 |
| 2021/11/17 | 3,020 | 3,095 | 2,931 | 2,948 | 245,300 |
| 2021/11/16 | 2,894 | 3,040 | 2,894 | 3,025 | 298,100 |
| 2021/11/15 | 2,810 | 2,895 | 2,785 | 2,884 | 301,200 |
| 2021/11/12 | 2,854 | 2,865 | 2,734 | 2,765 | 559,800 |
| 2021/11/11 | 2,932 | 2,953 | 2,762 | 2,855 | 977,300 |
| 2021/11/10 | 3,220 | 3,315 | 3,165 | 3,240 | 384,700 |
| 2021/11/09 | 3,285 | 3,320 | 3,145 | 3,150 | 175,100 |
| 2021/11/08 | 3,345 | 3,345 | 3,255 | 3,280 | 95,600 |
| 2021/11/05 | 3,345 | 3,355 | 3,225 | 3,320 | 247,700 |
| 2021/11/04 | 3,540 | 3,545 | 3,340 | 3,385 | 163,400 |
| 2021/11/02 | 3,500 | 3,575 | 3,435 | 3,470 | 207,600 |
| 2021/11/01 | 3,375 | 3,410 | 3,305 | 3,405 | 161,300 |
| 2021/10/29 | 3,355 | 3,355 | 3,240 | 3,270 | 137,400 |
| 2021/10/28 | 3,310 | 3,370 | 3,280 | 3,350 | 92,100 |
| 2021/10/27 | 3,380 | 3,395 | 3,275 | 3,295 | 100,400 |
| 2021/10/26 | 3,345 | 3,375 | 3,310 | 3,375 | 92,700 |
| 2021/10/25 | 3,285 | 3,330 | 3,210 | 3,330 | 100,200 |
| 2021/10/22 | 3,300 | 3,345 | 3,260 | 3,320 | 65,800 |
| 2021/10/21 | 3,355 | 3,455 | 3,310 | 3,325 | 132,900 |
| 2021/10/20 | 3,375 | 3,405 | 3,300 | 3,370 | 133,100 |
| 2021/10/19 | 3,280 | 3,390 | 3,270 | 3,375 | 163,200 |
| 2021/10/18 | 3,300 | 3,300 | 3,155 | 3,240 | 169,100 |
| 2021/10/15 | 3,375 | 3,430 | 3,275 | 3,290 | 235,400 |
| 2021/10/14 | 3,295 | 3,385 | 3,265 | 3,275 | 204,000 |
| 2021/10/13 | 3,360 | 3,385 | 3,265 | 3,305 | 233,100 |
| 2021/10/12 | 3,440 | 3,465 | 3,350 | 3,430 | 199,700 |
| 2021/10/11 | 3,300 | 3,435 | 3,285 | 3,435 | 327,300 |
| 2021/10/08 | 3,285 | 3,355 | 3,190 | 3,230 | 329,600 |
| 2021/10/07 | 3,155 | 3,330 | 3,155 | 3,230 | 418,400 |
| 2021/10/06 | 3,080 | 3,300 | 3,065 | 3,130 | 600,300 |
| 2021/10/05 | 2,988 | 3,145 | 2,883 | 3,090 | 799,100 |
| 2021/10/04 | 3,240 | 3,280 | 3,030 | 3,040 | 771,200 |
| 2021/10/01 | 3,370 | 3,445 | 3,340 | 3,350 | 269,900 |
| 2021/09/30 | 3,475 | 3,475 | 3,285 | 3,415 | 354,500 |
| 2021/09/29 | 3,415 | 3,595 | 3,410 | 3,520 | 297,000 |
| 2021/09/28 | 3,590 | 3,655 | 3,475 | 3,530 | 257,600 |
| 2021/09/27 | 3,660 | 3,660 | 3,520 | 3,560 | 285,400 |
| 2021/09/24 | 3,780 | 3,780 | 3,655 | 3,675 | 354,400 |
| 2021/09/22 | 3,775 | 3,790 | 3,550 | 3,605 | 513,300 |
| 2021/09/21 | 3,795 | 3,900 | 3,715 | 3,815 | 305,100 |
| 2021/09/17 | 3,995 | 4,040 | 3,925 | 3,980 | 211,400 |
| 2021/09/16 | 4,170 | 4,170 | 3,810 | 3,925 | 503,900 |
| 2021/09/15 | 4,040 | 4,170 | 3,965 | 4,170 | 302,300 |
| 2021/09/14 | 3,925 | 4,165 | 3,925 | 4,060 | 600,000 |
| 2021/09/13 | 3,700 | 3,935 | 3,670 | 3,875 | 342,300 |
| 2021/09/10 | 3,705 | 3,765 | 3,660 | 3,715 | 193,700 |
| 2021/09/09 | 3,775 | 3,775 | 3,665 | 3,705 | 192,300 |
| 2021/09/08 | 3,860 | 3,915 | 3,795 | 3,810 | 182,800 |
| 2021/09/07 | 3,920 | 3,920 | 3,800 | 3,835 | 200,100 |
| 2021/09/06 | 3,795 | 3,920 | 3,780 | 3,895 | 235,100 |
| 2021/09/03 | 3,930 | 4,000 | 3,790 | 3,795 | 506,700 |
| 2021/09/02 | 3,710 | 3,910 | 3,555 | 3,810 | 818,800 |
| 2021/09/01 | 3,650 | 3,775 | 3,615 | 3,640 | 465,400 |
| 2021/08/31 | 3,550 | 3,645 | 3,530 | 3,600 | 347,400 |
| 2021/08/30 | 3,605 | 3,620 | 3,475 | 3,525 | 297,200 |
| 2021/08/27 | 3,500 | 3,580 | 3,390 | 3,455 | 267,100 |
| 2021/08/26 | 3,500 | 3,530 | 3,370 | 3,385 | 149,700 |
| 2021/08/25 | 3,590 | 3,635 | 3,430 | 3,495 | 252,800 |
| 2021/08/24 | 3,560 | 3,645 | 3,515 | 3,545 | 290,100 |
| 2021/08/23 | 3,395 | 3,555 | 3,395 | 3,530 | 357,600 |
| 2021/08/20 | 3,365 | 3,425 | 3,250 | 3,285 | 346,000 |
| 2021/08/19 | 3,540 | 3,570 | 3,420 | 3,435 | 250,700 |
| 2021/08/18 | 3,610 | 3,695 | 3,560 | 3,610 | 210,900 |
| 2021/08/17 | 3,790 | 3,800 | 3,580 | 3,610 | 360,500 |
| 2021/08/16 | 4,005 | 4,060 | 3,830 | 3,860 | 393,100 |
| 2021/08/13 | 4,000 | 4,095 | 3,910 | 4,045 | 559,000 |
| 2021/08/12 | 3,750 | 4,105 | 3,680 | 3,960 | 1,443,000 |
| 2021/08/11 | 3,740 | 3,745 | 3,535 | 3,745 | 1,257,400 |
| 2021/08/10 | 2,999 | 3,060 | 2,941 | 3,045 | 212,900 |
| 2021/08/06 | 3,020 | 3,030 | 2,954 | 2,964 | 117,500 |
| 2021/08/05 | 2,924 | 3,000 | 2,914 | 2,976 | 95,100 |
| 2021/08/04 | 2,965 | 2,967 | 2,890 | 2,933 | 166,800 |
| 2021/08/03 | 3,095 | 3,130 | 2,941 | 2,981 | 278,900 |
| 2021/08/02 | 2,930 | 2,955 | 2,909 | 2,948 | 106,700 |
| 2021/07/30 | 2,930 | 2,953 | 2,901 | 2,909 | 108,600 |
| 2021/07/29 | 2,906 | 2,978 | 2,905 | 2,978 | 100,500 |
| 2021/07/28 | 2,965 | 3,000 | 2,869 | 2,916 | 246,300 |
| 2021/07/27 | 2,955 | 3,065 | 2,955 | 3,035 | 115,300 |
| 2021/07/26 | 3,000 | 3,025 | 2,940 | 2,962 | 170,400 |
| 2021/07/21 | 3,040 | 3,080 | 2,955 | 2,996 | 145,000 |
| 2021/07/20 | 2,975 | 3,010 | 2,881 | 2,927 | 203,000 |
| 2021/07/19 | 3,020 | 3,060 | 3,005 | 3,035 | 88,700 |
| 2021/07/16 | 3,030 | 3,070 | 2,961 | 3,070 | 147,700 |
| 2021/07/15 | 3,160 | 3,175 | 3,025 | 3,075 | 142,600 |
| 2021/07/14 | 3,070 | 3,175 | 3,045 | 3,160 | 133,300 |
| 2021/07/13 | 3,040 | 3,120 | 3,025 | 3,100 | 130,300 |
| 2021/07/12 | 2,961 | 3,080 | 2,953 | 3,005 | 233,000 |
| 2021/07/09 | 2,845 | 2,930 | 2,810 | 2,918 | 136,600 |
| 2021/07/08 | 2,916 | 2,918 | 2,807 | 2,851 | 254,600 |
| 2021/07/07 | 2,945 | 2,962 | 2,909 | 2,932 | 130,300 |
| 2021/07/06 | 2,880 | 2,986 | 2,871 | 2,984 | 184,600 |
| 2021/07/05 | 2,938 | 2,944 | 2,867 | 2,880 | 104,700 |
| 2021/07/02 | 2,916 | 2,966 | 2,881 | 2,915 | 282,800 |
| 2021/07/01 | 2,920 | 2,920 | 2,833 | 2,836 | 125,100 |
| 2021/06/30 | 2,923 | 2,930 | 2,839 | 2,900 | 160,600 |
| 2021/06/29 | 2,980 | 3,025 | 2,887 | 2,920 | 232,600 |
| 2021/06/28 | 2,972 | 2,995 | 2,931 | 2,960 | 188,600 |
| 2021/06/25 | 2,880 | 2,963 | 2,852 | 2,956 | 233,500 |
| 2021/06/24 | 2,885 | 2,905 | 2,790 | 2,839 | 205,300 |
| 2021/06/23 | 2,837 | 2,929 | 2,825 | 2,865 | 231,700 |
| 2021/06/22 | 2,738 | 2,877 | 2,715 | 2,848 | 335,500 |
| 2021/06/21 | 2,649 | 2,663 | 2,580 | 2,638 | 155,700 |
| 2021/06/18 | 2,710 | 2,760 | 2,660 | 2,675 | 254,500 |
| 2021/06/17 | 2,640 | 2,723 | 2,622 | 2,719 | 207,900 |
| 2021/06/16 | 2,585 | 2,639 | 2,565 | 2,636 | 136,000 |
| 2021/06/15 | 2,619 | 2,625 | 2,567 | 2,579 | 105,200 |
| 2021/06/14 | 2,609 | 2,645 | 2,568 | 2,621 | 138,700 |
| 2021/06/11 | 2,592 | 2,663 | 2,592 | 2,645 | 226,200 |
| 2021/06/10 | 2,601 | 2,623 | 2,551 | 2,571 | 231,000 |
| 2021/06/09 | 2,673 | 2,681 | 2,586 | 2,624 | 326,900 |
| 2021/06/08 | 2,834 | 2,867 | 2,708 | 2,723 | 452,700 |
| 2021/06/07 | 2,769 | 2,825 | 2,767 | 2,813 | 289,100 |
| 2021/06/04 | 2,696 | 2,757 | 2,655 | 2,738 | 463,100 |
| 2021/06/03 | 2,542 | 2,689 | 2,529 | 2,646 | 691,400 |
| 2021/06/02 | 2,350 | 2,562 | 2,341 | 2,492 | 934,500 |
| 2021/06/01 | 2,328 | 2,345 | 2,227 | 2,309 | 301,600 |
| 2021/05/31 | 2,341 | 2,382 | 2,306 | 2,308 | 314,200 |
| 2021/05/28 | 2,238 | 2,355 | 2,219 | 2,298 | 586,500 |
| 2021/05/27 | 2,229 | 2,258 | 2,166 | 2,188 | 657,200 |
| 2021/05/26 | 2,176 | 2,204 | 2,148 | 2,199 | 164,100 |
| 2021/05/25 | 2,194 | 2,221 | 2,153 | 2,171 | 214,700 |
| 2021/05/24 | 2,152 | 2,201 | 2,120 | 2,171 | 209,400 |
| 2021/05/21 | 2,105 | 2,137 | 2,104 | 2,113 | 124,600 |
| 2021/05/20 | 2,090 | 2,154 | 2,090 | 2,097 | 140,100 |
| 2021/05/19 | 2,108 | 2,153 | 2,086 | 2,095 | 138,600 |
| 2021/05/18 | 2,110 | 2,139 | 2,055 | 2,131 | 201,400 |
| 2021/05/17 | 2,177 | 2,185 | 2,091 | 2,111 | 253,200 |
| 2021/05/14 | 2,136 | 2,176 | 2,087 | 2,151 | 199,200 |
| 2021/05/13 | 2,043 | 2,177 | 2,026 | 2,114 | 420,300 |
| 2021/05/12 | 2,183 | 2,212 | 2,063 | 2,093 | 361,200 |
| 2021/05/11 | 2,290 | 2,297 | 2,173 | 2,183 | 483,000 |
| 2021/05/10 | 2,351 | 2,382 | 2,292 | 2,308 | 236,900 |
| 2021/05/07 | 2,295 | 2,369 | 2,269 | 2,337 | 276,700 |
| 2021/05/06 | 2,332 | 2,405 | 2,302 | 2,391 | 203,100 |
| 2021/04/30 | 2,287 | 2,340 | 2,278 | 2,324 | 167,400 |
| 2021/04/28 | 2,250 | 2,309 | 2,226 | 2,287 | 180,300 |
| 2021/04/27 | 2,320 | 2,353 | 2,259 | 2,262 | 145,600 |
| 2021/04/26 | 2,390 | 2,403 | 2,321 | 2,322 | 148,800 |
| 2021/04/23 | 2,292 | 2,382 | 2,257 | 2,350 | 269,900 |
| 2021/04/22 | 2,365 | 2,387 | 2,264 | 2,292 | 240,500 |
| 2021/04/21 | 2,340 | 2,383 | 2,303 | 2,315 | 247,700 |
| 2021/04/20 | 2,422 | 2,440 | 2,362 | 2,405 | 250,200 |
| 2021/04/19 | 2,420 | 2,473 | 2,409 | 2,472 | 255,400 |
| 2021/04/16 | 2,392 | 2,441 | 2,382 | 2,395 | 225,100 |
| 2021/04/15 | 2,323 | 2,391 | 2,288 | 2,382 | 197,000 |
| 2021/04/14 | 2,369 | 2,416 | 2,320 | 2,362 | 220,000 |
| 2021/04/13 | 2,264 | 2,360 | 2,264 | 2,346 | 380,300 |
| 2021/04/12 | 2,250 | 2,259 | 2,204 | 2,248 | 174,600 |
| 2021/04/09 | 2,194 | 2,255 | 2,189 | 2,234 | 294,700 |
| 2021/04/08 | 2,171 | 2,178 | 2,132 | 2,171 | 236,600 |
| 2021/04/07 | 2,145 | 2,237 | 2,138 | 2,210 | 408,500 |
| 2021/04/06 | 2,146 | 2,185 | 2,112 | 2,123 | 293,400 |
| 2021/04/05 | 2,202 | 2,216 | 2,113 | 2,120 | 408,300 |
| 2021/04/02 | 2,303 | 2,327 | 2,176 | 2,200 | 967,700 |
| 2021/04/01 | 2,516 | 2,516 | 2,402 | 2,439 | 227,400 |
| 2021/03/31 | 2,465 | 2,530 | 2,426 | 2,471 | 387,200 |
| 2021/03/30 | 2,370 | 2,424 | 2,370 | 2,403 | 207,400 |
| 2021/03/29 | 2,375 | 2,438 | 2,325 | 2,354 | 302,400 |
| 2021/03/26 | 2,329 | 2,340 | 2,275 | 2,325 | 210,900 |
| 2021/03/25 | 2,292 | 2,332 | 2,245 | 2,328 | 202,400 |
| 2021/03/24 | 2,380 | 2,429 | 2,283 | 2,294 | 385,000 |
| 2021/03/23 | 2,359 | 2,448 | 2,358 | 2,410 | 370,400 |
| 2021/03/22 | 2,265 | 2,360 | 2,240 | 2,350 | 252,900 |
| 2021/03/19 | 2,220 | 2,333 | 2,220 | 2,276 | 621,000 |
| 2021/03/18 | 2,235 | 2,270 | 2,161 | 2,265 | 308,100 |
| 2021/03/17 | 2,114 | 2,215 | 2,103 | 2,215 | 375,100 |
| 2021/03/16 | 2,060 | 2,124 | 2,058 | 2,114 | 334,800 |
| 2021/03/15 | 2,050 | 2,060 | 2,010 | 2,035 | 120,800 |
| 2021/03/12 | 2,013 | 2,049 | 1,965 | 2,045 | 223,000 |
| 2021/03/11 | 1,888 | 2,013 | 1,888 | 2,013 | 258,400 |
| 2021/03/10 | 1,865 | 1,915 | 1,851 | 1,911 | 226,800 |
| 2021/03/09 | 1,867 | 1,867 | 1,757 | 1,836 | 437,900 |
| 2021/03/08 | 1,920 | 1,949 | 1,854 | 1,854 | 220,400 |
| 2021/03/05 | 1,880 | 1,925 | 1,835 | 1,918 | 272,900 |
| 2021/03/04 | 1,884 | 1,935 | 1,842 | 1,880 | 295,300 |
| 2021/03/03 | 2,012 | 2,070 | 1,862 | 1,909 | 672,100 |
| 2021/03/02 | 2,071 | 2,120 | 1,992 | 2,010 | 711,900 |
| 2021/03/01 | 2,064 | 2,145 | 2,028 | 2,054 | 914,700 |
| 2021/02/26 | 1,908 | 1,979 | 1,894 | 1,968 | 393,700 |
| 2021/02/25 | 1,900 | 1,971 | 1,872 | 1,948 | 497,700 |
| 2021/02/24 | 1,976 | 1,989 | 1,829 | 1,846 | 591,700 |
| 2021/02/22 | 1,969 | 1,976 | 1,904 | 1,954 | 701,900 |
| 2021/02/19 | 1,746 | 1,890 | 1,733 | 1,877 | 528,500 |
| 2021/02/18 | 1,800 | 1,813 | 1,726 | 1,729 | 470,000 |
| 2021/02/17 | 1,856 | 1,864 | 1,790 | 1,810 | 468,300 |
| 2021/02/16 | 1,893 | 1,927 | 1,861 | 1,871 | 229,400 |
| 2021/02/15 | 1,895 | 1,954 | 1,823 | 1,893 | 544,000 |
| 2021/02/12 | 2,056 | 2,070 | 1,871 | 1,880 | 1,195,500 |
| 2021/02/10 | 2,138 | 2,237 | 2,013 | 2,052 | 1,155,600 |
| 2021/02/09 | 2,141 | 2,170 | 2,076 | 2,142 | 464,400 |
| 2021/02/08 | 2,027 | 2,080 | 1,990 | 2,041 | 271,500 |
| 2021/02/05 | 2,078 | 2,081 | 2,000 | 2,024 | 294,600 |
| 2021/02/04 | 2,138 | 2,138 | 2,053 | 2,074 | 180,000 |
| 2021/02/03 | 2,158 | 2,185 | 2,124 | 2,153 | 196,500 |
| 2021/02/02 | 2,142 | 2,152 | 2,062 | 2,135 | 267,600 |
| 2021/02/01 | 2,010 | 2,160 | 2,005 | 2,127 | 348,500 |
| 2021/01/29 | 1,980 | 2,023 | 1,951 | 1,990 | 217,900 |
| 2021/01/28 | 1,995 | 2,020 | 1,935 | 1,967 | 364,600 |
| 2021/01/27 | 2,071 | 2,074 | 2,024 | 2,042 | 141,300 |
| 2021/01/26 | 2,061 | 2,104 | 2,008 | 2,083 | 172,000 |
| 2021/01/25 | 2,140 | 2,140 | 2,053 | 2,069 | 226,700 |
| 2021/01/22 | 2,153 | 2,176 | 2,131 | 2,152 | 154,100 |
| 2021/01/21 | 2,133 | 2,187 | 2,101 | 2,172 | 188,800 |
| 2021/01/20 | 2,143 | 2,164 | 2,101 | 2,144 | 179,500 |
| 2021/01/19 | 2,199 | 2,217 | 2,143 | 2,161 | 158,800 |
| 2021/01/18 | 2,086 | 2,202 | 2,058 | 2,199 | 207,400 |
| 2021/01/15 | 2,222 | 2,253 | 2,118 | 2,133 | 335,700 |
| 2021/01/14 | 2,290 | 2,355 | 2,213 | 2,243 | 220,000 |
| 2021/01/13 | 2,260 | 2,305 | 2,231 | 2,250 | 234,700 |
| 2021/01/12 | 2,308 | 2,322 | 2,242 | 2,298 | 199,700 |
| 2021/01/08 | 2,400 | 2,418 | 2,271 | 2,308 | 439,400 |
| 2021/01/07 | 2,375 | 2,403 | 2,332 | 2,401 | 203,000 |
| 2021/01/06 | 2,334 | 2,419 | 2,328 | 2,355 | 268,300 |
| 2021/01/05 | 2,240 | 2,315 | 2,186 | 2,311 | 302,100 |
| 2021/01/04 | 2,281 | 2,320 | 2,207 | 2,265 | 357,800 |