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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,750 | 3,775 | 3,580 | 3,580 | 296,200 |
| 2022/12/29 | 3,650 | 3,750 | 3,630 | 3,745 | 140,500 |
| 2022/12/28 | 3,710 | 3,750 | 3,680 | 3,690 | 138,100 |
| 2022/12/27 | 3,785 | 3,825 | 3,710 | 3,755 | 117,800 |
| 2022/12/26 | 3,665 | 3,750 | 3,620 | 3,725 | 140,100 |
| 2022/12/23 | 3,750 | 3,750 | 3,670 | 3,685 | 220,000 |
| 2022/12/22 | 3,785 | 3,875 | 3,755 | 3,830 | 157,000 |
| 2022/12/21 | 3,840 | 3,845 | 3,715 | 3,755 | 199,000 |
| 2022/12/20 | 4,010 | 4,010 | 3,735 | 3,805 | 405,900 |
| 2022/12/19 | 4,035 | 4,100 | 4,015 | 4,015 | 95,300 |
| 2022/12/16 | 4,120 | 4,145 | 4,085 | 4,105 | 185,800 |
| 2022/12/15 | 4,135 | 4,195 | 4,115 | 4,180 | 128,300 |
| 2022/12/14 | 4,105 | 4,150 | 4,065 | 4,150 | 126,200 |
| 2022/12/13 | 4,020 | 4,080 | 4,020 | 4,065 | 123,000 |
| 2022/12/12 | 4,010 | 4,030 | 3,970 | 4,010 | 125,000 |
| 2022/12/09 | 3,995 | 4,095 | 3,985 | 4,060 | 131,800 |
| 2022/12/08 | 4,070 | 4,080 | 3,975 | 4,025 | 183,100 |
| 2022/12/07 | 3,995 | 4,135 | 3,990 | 4,110 | 170,500 |
| 2022/12/06 | 3,990 | 4,065 | 3,940 | 3,995 | 140,000 |
| 2022/12/05 | 4,080 | 4,100 | 4,015 | 4,045 | 124,800 |
| 2022/12/02 | 4,190 | 4,205 | 4,065 | 4,065 | 259,800 |
| 2022/12/01 | 4,300 | 4,345 | 4,205 | 4,220 | 177,700 |
| 2022/11/30 | 4,130 | 4,260 | 4,110 | 4,255 | 191,400 |
| 2022/11/29 | 4,165 | 4,250 | 4,135 | 4,195 | 155,800 |
| 2022/11/28 | 4,125 | 4,290 | 4,055 | 4,235 | 221,100 |
| 2022/11/25 | 4,200 | 4,255 | 4,150 | 4,175 | 157,900 |
| 2022/11/24 | 4,225 | 4,245 | 4,140 | 4,165 | 184,100 |
| 2022/11/22 | 4,075 | 4,315 | 4,075 | 4,190 | 571,700 |
| 2022/11/21 | 3,910 | 4,070 | 3,895 | 4,055 | 253,200 |
| 2022/11/18 | 3,950 | 4,015 | 3,895 | 3,895 | 170,100 |
| 2022/11/17 | 3,900 | 3,955 | 3,865 | 3,950 | 158,400 |
| 2022/11/16 | 3,930 | 4,015 | 3,900 | 3,965 | 259,700 |
| 2022/11/15 | 4,060 | 4,070 | 3,865 | 3,885 | 299,000 |
| 2022/11/14 | 3,845 | 4,100 | 3,845 | 4,050 | 490,400 |
| 2022/11/11 | 3,900 | 3,990 | 3,730 | 3,845 | 713,700 |
| 2022/11/10 | 3,895 | 3,895 | 3,790 | 3,790 | 248,400 |
| 2022/11/09 | 3,860 | 3,935 | 3,845 | 3,895 | 175,000 |
| 2022/11/08 | 3,805 | 3,900 | 3,780 | 3,840 | 192,400 |
| 2022/11/07 | 3,800 | 3,830 | 3,745 | 3,770 | 173,900 |
| 2022/11/04 | 3,710 | 3,810 | 3,655 | 3,780 | 341,000 |
| 2022/11/02 | 3,870 | 3,895 | 3,750 | 3,795 | 536,600 |
| 2022/11/01 | 4,065 | 4,080 | 3,895 | 4,080 | 324,900 |
| 2022/10/31 | 3,980 | 4,115 | 3,955 | 4,115 | 344,200 |
| 2022/10/28 | 3,685 | 3,960 | 3,665 | 3,940 | 416,000 |
| 2022/10/27 | 3,775 | 3,780 | 3,720 | 3,735 | 142,800 |
| 2022/10/26 | 3,815 | 3,870 | 3,795 | 3,795 | 155,600 |
| 2022/10/25 | 3,740 | 3,815 | 3,740 | 3,780 | 151,100 |
| 2022/10/24 | 3,735 | 3,815 | 3,715 | 3,720 | 193,200 |
| 2022/10/21 | 3,745 | 3,795 | 3,660 | 3,665 | 327,200 |
| 2022/10/20 | 3,895 | 3,905 | 3,765 | 3,815 | 352,900 |
| 2022/10/19 | 3,990 | 4,025 | 3,905 | 3,975 | 125,500 |
| 2022/10/18 | 3,960 | 3,980 | 3,925 | 3,945 | 131,000 |
| 2022/10/17 | 3,880 | 3,915 | 3,780 | 3,860 | 284,000 |
| 2022/10/14 | 4,030 | 4,070 | 3,930 | 3,980 | 214,600 |
| 2022/10/13 | 3,930 | 3,965 | 3,840 | 3,875 | 155,200 |
| 2022/10/12 | 3,835 | 3,945 | 3,810 | 3,945 | 136,600 |
| 2022/10/11 | 3,930 | 3,980 | 3,840 | 3,865 | 158,700 |
| 2022/10/07 | 3,925 | 4,040 | 3,910 | 3,995 | 157,600 |
| 2022/10/06 | 4,105 | 4,125 | 4,005 | 4,015 | 249,600 |
| 2022/10/05 | 4,040 | 4,120 | 3,930 | 4,120 | 457,200 |
| 2022/10/04 | 3,800 | 3,930 | 3,755 | 3,925 | 371,800 |
| 2022/10/03 | 3,680 | 3,700 | 3,585 | 3,660 | 212,900 |
| 2022/09/30 | 3,800 | 3,825 | 3,670 | 3,720 | 196,900 |
| 2022/09/29 | 3,875 | 3,900 | 3,795 | 3,840 | 149,300 |
| 2022/09/28 | 3,870 | 3,905 | 3,715 | 3,755 | 191,200 |
| 2022/09/27 | 3,870 | 3,885 | 3,790 | 3,865 | 183,200 |
| 2022/09/26 | 3,825 | 3,915 | 3,765 | 3,845 | 257,900 |
| 2022/09/22 | 3,810 | 3,960 | 3,780 | 3,915 | 185,200 |
| 2022/09/21 | 3,910 | 3,925 | 3,810 | 3,880 | 152,800 |
| 2022/09/20 | 4,035 | 4,065 | 3,855 | 3,885 | 312,200 |
| 2022/09/16 | 4,140 | 4,155 | 4,025 | 4,030 | 258,800 |
| 2022/09/15 | 4,330 | 4,355 | 4,210 | 4,210 | 214,800 |
| 2022/09/14 | 4,210 | 4,420 | 4,190 | 4,395 | 185,400 |
| 2022/09/13 | 4,325 | 4,420 | 4,315 | 4,375 | 217,200 |
| 2022/09/12 | 4,335 | 4,380 | 4,295 | 4,300 | 177,600 |
| 2022/09/09 | 4,140 | 4,335 | 4,130 | 4,300 | 393,300 |
| 2022/09/08 | 4,000 | 4,135 | 3,985 | 4,130 | 255,400 |
| 2022/09/07 | 3,895 | 3,940 | 3,810 | 3,940 | 155,100 |
| 2022/09/06 | 3,860 | 3,965 | 3,830 | 3,895 | 186,200 |
| 2022/09/05 | 3,780 | 3,885 | 3,765 | 3,840 | 240,900 |
| 2022/09/02 | 3,985 | 3,990 | 3,730 | 3,815 | 561,700 |
| 2022/09/01 | 4,095 | 4,120 | 3,985 | 4,075 | 180,300 |
| 2022/08/31 | 4,225 | 4,245 | 4,120 | 4,135 | 251,200 |
| 2022/08/30 | 4,010 | 4,210 | 4,005 | 4,210 | 322,700 |
| 2022/08/29 | 3,915 | 4,020 | 3,875 | 3,940 | 189,100 |
| 2022/08/26 | 4,060 | 4,075 | 3,970 | 4,065 | 206,000 |
| 2022/08/25 | 4,160 | 4,195 | 3,980 | 4,015 | 300,200 |
| 2022/08/24 | 4,230 | 4,275 | 4,120 | 4,160 | 151,300 |
| 2022/08/23 | 4,200 | 4,215 | 4,125 | 4,160 | 186,100 |
| 2022/08/22 | 4,250 | 4,340 | 4,220 | 4,225 | 199,700 |
| 2022/08/19 | 4,290 | 4,355 | 4,215 | 4,330 | 244,200 |
| 2022/08/18 | 4,205 | 4,305 | 4,150 | 4,265 | 338,100 |
| 2022/08/17 | 4,475 | 4,475 | 4,225 | 4,290 | 604,100 |
| 2022/08/16 | 4,550 | 4,585 | 4,440 | 4,480 | 574,600 |
| 2022/08/15 | 4,245 | 4,550 | 4,230 | 4,545 | 1,185,400 |
| 2022/08/12 | 3,960 | 4,255 | 3,930 | 4,255 | 1,743,400 |
| 2022/08/10 | 3,575 | 3,580 | 3,490 | 3,555 | 246,400 |
| 2022/08/09 | 3,525 | 3,595 | 3,490 | 3,595 | 178,100 |
| 2022/08/08 | 3,600 | 3,600 | 3,525 | 3,545 | 110,400 |
| 2022/08/05 | 3,550 | 3,615 | 3,525 | 3,585 | 158,100 |
| 2022/08/04 | 3,550 | 3,595 | 3,475 | 3,535 | 168,300 |
| 2022/08/03 | 3,495 | 3,550 | 3,460 | 3,530 | 99,500 |
| 2022/08/02 | 3,510 | 3,545 | 3,415 | 3,500 | 255,300 |
| 2022/08/01 | 3,570 | 3,580 | 3,505 | 3,565 | 121,900 |
| 2022/07/29 | 3,475 | 3,555 | 3,445 | 3,550 | 151,100 |
| 2022/07/28 | 3,485 | 3,485 | 3,385 | 3,485 | 192,300 |
| 2022/07/27 | 3,480 | 3,495 | 3,420 | 3,430 | 121,600 |
| 2022/07/26 | 3,450 | 3,545 | 3,445 | 3,510 | 116,700 |
| 2022/07/25 | 3,430 | 3,525 | 3,410 | 3,465 | 146,800 |
| 2022/07/22 | 3,325 | 3,470 | 3,300 | 3,450 | 182,700 |
| 2022/07/21 | 3,320 | 3,365 | 3,285 | 3,310 | 84,600 |
| 2022/07/20 | 3,400 | 3,405 | 3,305 | 3,355 | 98,500 |
| 2022/07/19 | 3,270 | 3,340 | 3,230 | 3,340 | 77,200 |
| 2022/07/15 | 3,265 | 3,310 | 3,195 | 3,255 | 84,500 |
| 2022/07/14 | 3,195 | 3,315 | 3,140 | 3,285 | 173,800 |
| 2022/07/13 | 3,305 | 3,345 | 3,195 | 3,210 | 135,400 |
| 2022/07/12 | 3,380 | 3,435 | 3,245 | 3,280 | 188,200 |
| 2022/07/11 | 3,495 | 3,535 | 3,325 | 3,395 | 195,100 |
| 2022/07/08 | 3,425 | 3,515 | 3,405 | 3,450 | 210,000 |
| 2022/07/07 | 3,350 | 3,435 | 3,305 | 3,425 | 257,000 |
| 2022/07/06 | 3,085 | 3,350 | 3,085 | 3,350 | 360,100 |
| 2022/07/05 | 3,260 | 3,265 | 3,065 | 3,115 | 451,900 |
| 2022/07/04 | 3,620 | 3,720 | 3,250 | 3,300 | 520,200 |
| 2022/07/01 | 3,520 | 3,615 | 3,440 | 3,480 | 186,600 |
| 2022/06/30 | 3,525 | 3,535 | 3,420 | 3,530 | 150,400 |
| 2022/06/29 | 3,440 | 3,540 | 3,415 | 3,540 | 195,900 |
| 2022/06/28 | 3,460 | 3,510 | 3,370 | 3,510 | 169,400 |
| 2022/06/27 | 3,450 | 3,530 | 3,410 | 3,475 | 230,600 |
| 2022/06/24 | 3,225 | 3,380 | 3,215 | 3,380 | 141,300 |
| 2022/06/23 | 3,235 | 3,325 | 3,175 | 3,190 | 133,700 |
| 2022/06/22 | 3,335 | 3,345 | 3,170 | 3,220 | 121,100 |
| 2022/06/21 | 3,150 | 3,305 | 3,125 | 3,265 | 147,500 |
| 2022/06/20 | 3,140 | 3,155 | 3,005 | 3,115 | 134,200 |
| 2022/06/17 | 3,105 | 3,140 | 3,035 | 3,100 | 179,700 |
| 2022/06/16 | 3,280 | 3,300 | 3,140 | 3,175 | 116,400 |
| 2022/06/15 | 3,290 | 3,335 | 3,175 | 3,210 | 131,800 |
| 2022/06/14 | 3,360 | 3,400 | 3,230 | 3,260 | 222,600 |
| 2022/06/13 | 3,270 | 3,460 | 3,270 | 3,415 | 158,900 |
| 2022/06/10 | 3,390 | 3,455 | 3,330 | 3,425 | 166,800 |
| 2022/06/09 | 3,470 | 3,470 | 3,360 | 3,420 | 197,200 |
| 2022/06/08 | 3,430 | 3,535 | 3,425 | 3,495 | 106,300 |
| 2022/06/07 | 3,540 | 3,550 | 3,420 | 3,450 | 221,300 |
| 2022/06/06 | 3,465 | 3,565 | 3,385 | 3,535 | 241,400 |
| 2022/06/03 | 3,340 | 3,465 | 3,310 | 3,415 | 251,900 |
| 2022/06/02 | 3,305 | 3,315 | 3,250 | 3,300 | 131,500 |
| 2022/06/01 | 3,230 | 3,300 | 3,180 | 3,295 | 147,000 |
| 2022/05/31 | 3,320 | 3,325 | 3,185 | 3,235 | 265,200 |
| 2022/05/30 | 3,075 | 3,230 | 3,070 | 3,230 | 306,800 |
| 2022/05/27 | 3,075 | 3,180 | 3,005 | 3,010 | 279,700 |
| 2022/05/26 | 3,105 | 3,280 | 2,991 | 3,055 | 366,300 |
| 2022/05/25 | 2,972 | 3,020 | 2,860 | 2,996 | 292,800 |
| 2022/05/24 | 3,080 | 3,080 | 2,900 | 3,015 | 320,700 |
| 2022/05/23 | 3,205 | 3,205 | 3,070 | 3,125 | 281,400 |
| 2022/05/20 | 3,155 | 3,210 | 3,055 | 3,210 | 414,600 |
| 2022/05/19 | 2,849 | 3,175 | 2,813 | 3,115 | 707,900 |
| 2022/05/18 | 2,839 | 2,928 | 2,815 | 2,919 | 424,700 |
| 2022/05/17 | 2,628 | 2,740 | 2,621 | 2,739 | 139,800 |
| 2022/05/16 | 2,607 | 2,693 | 2,540 | 2,644 | 168,100 |
| 2022/05/13 | 2,508 | 2,678 | 2,500 | 2,584 | 348,800 |
| 2022/05/12 | 2,332 | 2,448 | 2,322 | 2,378 | 217,300 |
| 2022/05/11 | 2,342 | 2,440 | 2,262 | 2,382 | 375,900 |
| 2022/05/10 | 2,352 | 2,393 | 2,279 | 2,320 | 211,800 |
| 2022/05/09 | 2,426 | 2,449 | 2,380 | 2,400 | 210,700 |
| 2022/05/06 | 2,615 | 2,630 | 2,402 | 2,417 | 479,400 |
| 2022/05/02 | 2,656 | 2,733 | 2,621 | 2,697 | 152,700 |
| 2022/04/28 | 2,668 | 2,698 | 2,620 | 2,675 | 100,400 |
| 2022/04/27 | 2,550 | 2,679 | 2,509 | 2,672 | 157,200 |
| 2022/04/26 | 2,633 | 2,684 | 2,626 | 2,634 | 114,800 |
| 2022/04/25 | 2,645 | 2,657 | 2,583 | 2,583 | 156,700 |
| 2022/04/22 | 2,743 | 2,747 | 2,691 | 2,695 | 116,900 |
| 2022/04/21 | 2,775 | 2,793 | 2,732 | 2,747 | 79,700 |
| 2022/04/20 | 2,801 | 2,826 | 2,734 | 2,765 | 92,700 |
| 2022/04/19 | 2,740 | 2,774 | 2,725 | 2,767 | 107,100 |
| 2022/04/18 | 2,679 | 2,733 | 2,664 | 2,732 | 106,900 |
| 2022/04/15 | 2,699 | 2,760 | 2,655 | 2,729 | 145,300 |
| 2022/04/14 | 2,795 | 2,822 | 2,663 | 2,717 | 142,100 |
| 2022/04/13 | 2,770 | 2,852 | 2,718 | 2,752 | 196,600 |
| 2022/04/12 | 2,690 | 2,806 | 2,656 | 2,770 | 226,200 |
| 2022/04/11 | 2,844 | 2,844 | 2,690 | 2,731 | 381,200 |
| 2022/04/08 | 2,751 | 2,854 | 2,721 | 2,847 | 444,200 |
| 2022/04/07 | 2,614 | 2,679 | 2,566 | 2,651 | 196,700 |
| 2022/04/06 | 2,718 | 2,757 | 2,637 | 2,695 | 308,300 |
| 2022/04/05 | 2,800 | 2,800 | 2,693 | 2,780 | 380,200 |
| 2022/04/04 | 2,550 | 2,719 | 2,535 | 2,703 | 491,500 |
| 2022/04/01 | 2,457 | 2,573 | 2,457 | 2,478 | 344,700 |
| 2022/03/31 | 2,406 | 2,500 | 2,340 | 2,490 | 281,700 |
| 2022/03/30 | 2,445 | 2,450 | 2,358 | 2,445 | 234,000 |
| 2022/03/29 | 2,298 | 2,403 | 2,298 | 2,397 | 204,300 |
| 2022/03/28 | 2,319 | 2,344 | 2,273 | 2,277 | 165,900 |
| 2022/03/25 | 2,375 | 2,390 | 2,225 | 2,304 | 178,400 |
| 2022/03/24 | 2,232 | 2,315 | 2,213 | 2,306 | 205,300 |
| 2022/03/23 | 2,223 | 2,270 | 2,179 | 2,249 | 160,800 |
| 2022/03/22 | 2,257 | 2,278 | 2,160 | 2,185 | 221,800 |
| 2022/03/18 | 2,108 | 2,254 | 2,102 | 2,249 | 311,700 |
| 2022/03/17 | 2,055 | 2,110 | 2,045 | 2,081 | 126,100 |
| 2022/03/16 | 1,994 | 2,018 | 1,949 | 2,005 | 106,600 |
| 2022/03/15 | 1,950 | 1,995 | 1,940 | 1,970 | 115,500 |
| 2022/03/14 | 1,945 | 2,020 | 1,937 | 1,960 | 140,900 |
| 2022/03/11 | 1,900 | 1,947 | 1,878 | 1,908 | 138,600 |
| 2022/03/10 | 1,944 | 1,944 | 1,864 | 1,918 | 134,500 |
| 2022/03/09 | 1,800 | 1,870 | 1,783 | 1,824 | 209,200 |
| 2022/03/08 | 1,774 | 1,808 | 1,721 | 1,744 | 293,300 |
| 2022/03/07 | 1,873 | 1,876 | 1,781 | 1,797 | 180,200 |
| 2022/03/04 | 1,991 | 1,991 | 1,880 | 1,913 | 240,600 |
| 2022/03/03 | 2,106 | 2,131 | 2,004 | 2,032 | 246,400 |
| 2022/03/02 | 2,175 | 2,203 | 2,069 | 2,078 | 307,000 |
| 2022/03/01 | 2,150 | 2,235 | 2,121 | 2,214 | 268,700 |
| 2022/02/28 | 2,074 | 2,153 | 2,001 | 2,153 | 293,800 |
| 2022/02/25 | 1,972 | 2,053 | 1,972 | 2,046 | 160,600 |
| 2022/02/24 | 1,985 | 2,003 | 1,901 | 1,924 | 286,500 |
| 2022/02/22 | 2,104 | 2,155 | 2,027 | 2,035 | 326,800 |
| 2022/02/21 | 2,066 | 2,196 | 2,055 | 2,182 | 367,100 |
| 2022/02/18 | 2,040 | 2,092 | 1,991 | 2,086 | 175,800 |
| 2022/02/17 | 2,104 | 2,143 | 2,072 | 2,090 | 209,800 |
| 2022/02/16 | 2,099 | 2,106 | 2,021 | 2,106 | 231,600 |
| 2022/02/15 | 2,058 | 2,120 | 2,005 | 2,066 | 290,200 |
| 2022/02/14 | 1,918 | 2,086 | 1,918 | 2,038 | 374,700 |
| 2022/02/10 | 1,940 | 1,960 | 1,903 | 1,918 | 185,200 |
| 2022/02/09 | 1,882 | 1,888 | 1,815 | 1,884 | 198,500 |
| 2022/02/08 | 1,865 | 1,909 | 1,830 | 1,881 | 215,300 |
| 2022/02/07 | 1,930 | 1,931 | 1,846 | 1,881 | 202,500 |
| 2022/02/04 | 1,950 | 1,975 | 1,891 | 1,959 | 190,700 |
| 2022/02/03 | 2,114 | 2,114 | 1,948 | 1,948 | 448,100 |
| 2022/02/02 | 2,030 | 2,120 | 2,021 | 2,115 | 505,900 |
| 2022/02/01 | 1,970 | 2,000 | 1,898 | 1,898 | 240,800 |
| 2022/01/31 | 1,872 | 1,890 | 1,827 | 1,870 | 228,600 |
| 2022/01/28 | 1,781 | 1,827 | 1,723 | 1,820 | 274,300 |
| 2022/01/27 | 1,922 | 1,938 | 1,757 | 1,769 | 460,400 |
| 2022/01/26 | 1,813 | 1,920 | 1,813 | 1,900 | 525,300 |
| 2022/01/25 | 1,815 | 1,837 | 1,716 | 1,733 | 203,500 |
| 2022/01/24 | 1,797 | 1,837 | 1,772 | 1,823 | 121,100 |
| 2022/01/21 | 1,826 | 1,842 | 1,790 | 1,837 | 135,900 |
| 2022/01/20 | 1,849 | 1,881 | 1,820 | 1,853 | 143,700 |
| 2022/01/19 | 1,952 | 1,962 | 1,866 | 1,868 | 234,800 |
| 2022/01/18 | 1,968 | 2,035 | 1,966 | 1,992 | 145,400 |
| 2022/01/17 | 1,997 | 2,001 | 1,929 | 1,946 | 136,400 |
| 2022/01/14 | 2,058 | 2,060 | 1,975 | 1,998 | 158,300 |
| 2022/01/13 | 2,131 | 2,181 | 2,086 | 2,086 | 139,700 |
| 2022/01/12 | 2,094 | 2,137 | 2,084 | 2,131 | 97,900 |
| 2022/01/11 | 2,031 | 2,070 | 1,990 | 2,064 | 177,200 |
| 2022/01/07 | 2,128 | 2,133 | 2,013 | 2,058 | 195,100 |
| 2022/01/06 | 2,064 | 2,125 | 2,047 | 2,105 | 234,700 |
| 2022/01/05 | 2,080 | 2,129 | 2,062 | 2,114 | 319,700 |
| 2022/01/04 | 2,268 | 2,279 | 2,181 | 2,216 | 127,200 |