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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,020 | 7,100 | 6,940 | 6,970 | 142,000 |
| 2023/12/28 | 7,180 | 7,190 | 7,050 | 7,160 | 97,900 |
| 2023/12/27 | 6,960 | 7,090 | 6,950 | 7,090 | 135,800 |
| 2023/12/26 | 6,950 | 6,960 | 6,860 | 6,950 | 130,900 |
| 2023/12/25 | 7,000 | 7,090 | 6,910 | 6,950 | 154,100 |
| 2023/12/22 | 7,020 | 7,160 | 6,960 | 7,090 | 189,300 |
| 2023/12/21 | 7,000 | 7,190 | 7,000 | 7,100 | 189,400 |
| 2023/12/20 | 7,150 | 7,160 | 7,000 | 7,020 | 222,700 |
| 2023/12/19 | 6,810 | 7,040 | 6,800 | 7,040 | 201,500 |
| 2023/12/18 | 6,870 | 6,930 | 6,730 | 6,840 | 185,900 |
| 2023/12/15 | 6,720 | 6,930 | 6,720 | 6,870 | 282,900 |
| 2023/12/14 | 6,550 | 6,760 | 6,550 | 6,690 | 297,200 |
| 2023/12/13 | 6,250 | 6,490 | 6,250 | 6,450 | 181,300 |
| 2023/12/12 | 6,330 | 6,330 | 6,090 | 6,210 | 211,800 |
| 2023/12/11 | 6,260 | 6,340 | 6,190 | 6,330 | 168,900 |
| 2023/12/08 | 6,400 | 6,470 | 6,260 | 6,290 | 121,500 |
| 2023/12/07 | 6,550 | 6,600 | 6,420 | 6,440 | 170,600 |
| 2023/12/06 | 6,340 | 6,570 | 6,340 | 6,570 | 176,200 |
| 2023/12/05 | 6,420 | 6,420 | 6,240 | 6,310 | 145,600 |
| 2023/12/04 | 6,140 | 6,420 | 6,070 | 6,380 | 321,700 |
| 2023/12/01 | 5,830 | 6,170 | 5,800 | 6,140 | 272,500 |
| 2023/11/30 | 5,750 | 5,910 | 5,750 | 5,880 | 158,000 |
| 2023/11/29 | 5,720 | 5,760 | 5,680 | 5,730 | 85,600 |
| 2023/11/28 | 5,730 | 5,750 | 5,670 | 5,720 | 90,000 |
| 2023/11/27 | 5,760 | 5,820 | 5,720 | 5,750 | 98,300 |
| 2023/11/24 | 5,840 | 5,890 | 5,690 | 5,710 | 143,200 |
| 2023/11/22 | 5,980 | 5,980 | 5,820 | 5,840 | 168,400 |
| 2023/11/21 | 5,940 | 6,020 | 5,770 | 5,960 | 180,000 |
| 2023/11/20 | 6,060 | 6,060 | 5,820 | 5,870 | 177,400 |
| 2023/11/17 | 6,050 | 6,050 | 5,940 | 6,010 | 127,300 |
| 2023/11/16 | 5,780 | 6,040 | 5,700 | 6,030 | 197,500 |
| 2023/11/15 | 5,800 | 5,870 | 5,710 | 5,760 | 241,400 |
| 2023/11/14 | 5,690 | 5,700 | 5,470 | 5,630 | 474,100 |
| 2023/11/13 | 5,860 | 6,150 | 5,710 | 5,750 | 658,800 |
| 2023/11/10 | 6,470 | 6,510 | 6,350 | 6,500 | 157,300 |
| 2023/11/09 | 6,390 | 6,440 | 6,270 | 6,440 | 182,300 |
| 2023/11/08 | 6,370 | 6,390 | 6,220 | 6,350 | 169,300 |
| 2023/11/07 | 6,430 | 6,530 | 6,360 | 6,410 | 218,100 |
| 2023/11/06 | 6,300 | 6,430 | 6,130 | 6,410 | 321,200 |
| 2023/11/02 | 5,800 | 6,170 | 5,790 | 6,160 | 359,600 |
| 2023/11/01 | 5,730 | 5,740 | 5,600 | 5,600 | 102,200 |
| 2023/10/31 | 5,640 | 5,650 | 5,460 | 5,650 | 149,800 |
| 2023/10/30 | 5,670 | 5,690 | 5,600 | 5,660 | 118,800 |
| 2023/10/27 | 5,560 | 5,640 | 5,540 | 5,630 | 86,200 |
| 2023/10/26 | 5,470 | 5,640 | 5,470 | 5,560 | 171,100 |
| 2023/10/25 | 5,530 | 5,590 | 5,500 | 5,520 | 167,100 |
| 2023/10/24 | 5,430 | 5,520 | 5,160 | 5,370 | 300,600 |
| 2023/10/23 | 5,620 | 5,680 | 5,350 | 5,350 | 247,400 |
| 2023/10/20 | 5,660 | 5,720 | 5,640 | 5,660 | 93,100 |
| 2023/10/19 | 5,650 | 5,720 | 5,610 | 5,690 | 79,400 |
| 2023/10/18 | 5,720 | 5,750 | 5,690 | 5,750 | 88,000 |
| 2023/10/17 | 5,770 | 5,780 | 5,680 | 5,710 | 62,200 |
| 2023/10/16 | 5,590 | 5,710 | 5,530 | 5,690 | 125,300 |
| 2023/10/13 | 5,770 | 5,780 | 5,580 | 5,620 | 149,700 |
| 2023/10/12 | 5,680 | 5,780 | 5,670 | 5,780 | 112,900 |
| 2023/10/11 | 5,810 | 5,810 | 5,680 | 5,680 | 74,500 |
| 2023/10/10 | 5,770 | 5,850 | 5,760 | 5,770 | 119,500 |
| 2023/10/06 | 5,770 | 5,780 | 5,680 | 5,730 | 72,600 |
| 2023/10/05 | 5,700 | 5,810 | 5,680 | 5,740 | 163,500 |
| 2023/10/04 | 5,640 | 5,660 | 5,560 | 5,600 | 253,000 |
| 2023/10/03 | 5,540 | 5,790 | 5,540 | 5,740 | 224,500 |
| 2023/10/02 | 5,830 | 5,860 | 5,640 | 5,640 | 169,400 |
| 2023/09/29 | 5,940 | 5,950 | 5,830 | 5,830 | 185,800 |
| 2023/09/28 | 5,780 | 5,820 | 5,700 | 5,790 | 188,700 |
| 2023/09/27 | 5,830 | 5,990 | 5,800 | 5,840 | 185,700 |
| 2023/09/26 | 6,110 | 6,120 | 5,870 | 5,890 | 288,100 |
| 2023/09/25 | 6,030 | 6,220 | 5,930 | 6,180 | 298,700 |
| 2023/09/22 | 5,720 | 6,050 | 5,700 | 6,020 | 403,600 |
| 2023/09/21 | 5,610 | 5,770 | 5,600 | 5,710 | 169,400 |
| 2023/09/20 | 5,780 | 5,820 | 5,650 | 5,650 | 181,600 |
| 2023/09/19 | 5,990 | 6,010 | 5,790 | 5,830 | 247,200 |
| 2023/09/15 | 6,080 | 6,220 | 5,940 | 5,990 | 308,200 |
| 2023/09/14 | 5,920 | 6,020 | 5,810 | 5,940 | 253,800 |
| 2023/09/13 | 6,170 | 6,170 | 5,880 | 5,920 | 327,800 |
| 2023/09/12 | 6,330 | 6,400 | 6,170 | 6,200 | 159,400 |
| 2023/09/11 | 6,480 | 6,510 | 6,330 | 6,340 | 101,600 |
| 2023/09/08 | 6,480 | 6,570 | 6,450 | 6,470 | 102,400 |
| 2023/09/07 | 6,480 | 6,550 | 6,440 | 6,520 | 111,400 |
| 2023/09/06 | 6,660 | 6,690 | 6,570 | 6,580 | 95,800 |
| 2023/09/05 | 6,630 | 6,690 | 6,550 | 6,640 | 127,700 |
| 2023/09/04 | 6,680 | 6,840 | 6,630 | 6,650 | 192,700 |
| 2023/09/01 | 6,860 | 6,910 | 6,760 | 6,780 | 163,300 |
| 2023/08/31 | 6,690 | 6,800 | 6,690 | 6,790 | 104,500 |
| 2023/08/30 | 6,840 | 6,860 | 6,700 | 6,720 | 123,500 |
| 2023/08/29 | 6,820 | 6,840 | 6,660 | 6,780 | 148,500 |
| 2023/08/28 | 6,490 | 6,750 | 6,470 | 6,750 | 218,700 |
| 2023/08/25 | 6,280 | 6,440 | 6,270 | 6,410 | 105,300 |
| 2023/08/24 | 6,450 | 6,510 | 6,320 | 6,350 | 153,600 |
| 2023/08/23 | 6,230 | 6,400 | 6,200 | 6,400 | 137,000 |
| 2023/08/22 | 6,250 | 6,330 | 6,160 | 6,210 | 114,700 |
| 2023/08/21 | 6,250 | 6,320 | 6,160 | 6,230 | 154,900 |
| 2023/08/18 | 6,110 | 6,200 | 6,040 | 6,170 | 84,400 |
| 2023/08/17 | 6,210 | 6,260 | 6,020 | 6,180 | 193,000 |
| 2023/08/16 | 6,490 | 6,490 | 6,180 | 6,270 | 183,900 |
| 2023/08/15 | 6,320 | 6,520 | 6,290 | 6,460 | 259,400 |
| 2023/08/14 | 6,320 | 6,460 | 6,120 | 6,220 | 476,900 |
| 2023/08/10 | 6,570 | 6,670 | 6,490 | 6,670 | 192,400 |
| 2023/08/09 | 6,490 | 6,650 | 6,450 | 6,630 | 155,200 |
| 2023/08/08 | 6,440 | 6,520 | 6,390 | 6,510 | 149,500 |
| 2023/08/07 | 6,530 | 6,570 | 6,420 | 6,540 | 197,700 |
| 2023/08/04 | 6,430 | 6,610 | 6,390 | 6,610 | 162,900 |
| 2023/08/03 | 6,520 | 6,550 | 6,410 | 6,430 | 243,700 |
| 2023/08/02 | 6,440 | 6,700 | 6,420 | 6,590 | 420,100 |
| 2023/08/01 | 6,250 | 6,420 | 6,250 | 6,280 | 186,100 |
| 2023/07/31 | 6,250 | 6,390 | 6,220 | 6,270 | 242,800 |
| 2023/07/28 | 6,010 | 6,160 | 5,980 | 6,160 | 143,300 |
| 2023/07/27 | 6,020 | 6,070 | 5,960 | 6,040 | 130,000 |
| 2023/07/26 | 6,100 | 6,100 | 5,990 | 6,020 | 125,300 |
| 2023/07/25 | 5,900 | 6,080 | 5,860 | 6,070 | 230,000 |
| 2023/07/24 | 5,880 | 5,950 | 5,810 | 5,860 | 136,200 |
| 2023/07/21 | 5,840 | 5,870 | 5,770 | 5,840 | 125,600 |
| 2023/07/20 | 5,830 | 6,050 | 5,820 | 5,850 | 228,600 |
| 2023/07/19 | 5,730 | 5,800 | 5,610 | 5,800 | 234,600 |
| 2023/07/18 | 5,780 | 5,790 | 5,680 | 5,730 | 196,300 |
| 2023/07/14 | 5,970 | 6,060 | 5,790 | 5,790 | 233,000 |
| 2023/07/13 | 5,750 | 5,880 | 5,560 | 5,870 | 290,700 |
| 2023/07/12 | 5,820 | 5,950 | 5,760 | 5,790 | 364,300 |
| 2023/07/11 | 5,620 | 5,890 | 5,620 | 5,870 | 358,200 |
| 2023/07/10 | 5,440 | 5,640 | 5,410 | 5,570 | 297,200 |
| 2023/07/07 | 5,310 | 5,510 | 5,300 | 5,430 | 255,600 |
| 2023/07/06 | 5,260 | 5,410 | 5,250 | 5,360 | 252,200 |
| 2023/07/05 | 5,260 | 5,320 | 5,220 | 5,290 | 237,000 |
| 2023/07/04 | 4,930 | 5,260 | 4,855 | 5,260 | 396,500 |
| 2023/07/03 | 4,925 | 5,020 | 4,905 | 5,000 | 283,700 |
| 2023/06/30 | 4,835 | 4,880 | 4,790 | 4,880 | 136,800 |
| 2023/06/29 | 4,865 | 4,900 | 4,780 | 4,810 | 202,800 |
| 2023/06/28 | 4,810 | 4,860 | 4,785 | 4,850 | 239,100 |
| 2023/06/27 | 4,760 | 4,785 | 4,700 | 4,750 | 187,800 |
| 2023/06/26 | 4,810 | 4,890 | 4,780 | 4,795 | 187,100 |
| 2023/06/23 | 4,930 | 4,940 | 4,750 | 4,780 | 263,600 |
| 2023/06/22 | 4,910 | 4,950 | 4,835 | 4,865 | 335,100 |
| 2023/06/21 | 5,170 | 5,170 | 4,935 | 4,970 | 357,500 |
| 2023/06/20 | 5,120 | 5,210 | 5,080 | 5,160 | 128,700 |
| 2023/06/19 | 5,130 | 5,220 | 5,090 | 5,140 | 138,800 |
| 2023/06/16 | 5,080 | 5,160 | 5,050 | 5,140 | 174,100 |
| 2023/06/15 | 5,130 | 5,190 | 5,040 | 5,080 | 205,300 |
| 2023/06/14 | 5,380 | 5,380 | 5,120 | 5,120 | 230,600 |
| 2023/06/13 | 5,280 | 5,360 | 5,220 | 5,330 | 195,000 |
| 2023/06/12 | 5,140 | 5,230 | 5,050 | 5,230 | 194,800 |
| 2023/06/09 | 5,090 | 5,110 | 5,010 | 5,080 | 215,900 |
| 2023/06/08 | 5,100 | 5,140 | 4,985 | 5,070 | 243,400 |
| 2023/06/07 | 5,050 | 5,150 | 4,995 | 5,110 | 260,200 |
| 2023/06/06 | 5,050 | 5,060 | 4,935 | 5,010 | 336,500 |
| 2023/06/05 | 5,140 | 5,150 | 4,905 | 5,040 | 480,100 |
| 2023/06/02 | 4,950 | 5,130 | 4,810 | 5,090 | 860,300 |
| 2023/06/01 | 5,360 | 5,390 | 5,310 | 5,350 | 186,900 |
| 2023/05/31 | 5,410 | 5,490 | 5,350 | 5,380 | 197,400 |
| 2023/05/30 | 5,460 | 5,500 | 5,380 | 5,480 | 142,300 |
| 2023/05/29 | 5,650 | 5,650 | 5,500 | 5,510 | 141,600 |
| 2023/05/26 | 5,440 | 5,600 | 5,410 | 5,580 | 170,100 |
| 2023/05/25 | 5,450 | 5,530 | 5,440 | 5,490 | 150,500 |
| 2023/05/24 | 5,510 | 5,590 | 5,440 | 5,510 | 278,600 |
| 2023/05/23 | 5,780 | 5,790 | 5,610 | 5,640 | 224,500 |
| 2023/05/22 | 5,630 | 5,640 | 5,560 | 5,610 | 177,500 |
| 2023/05/19 | 5,660 | 5,710 | 5,550 | 5,630 | 230,600 |
| 2023/05/18 | 5,830 | 5,860 | 5,710 | 5,740 | 270,100 |
| 2023/05/17 | 5,900 | 5,950 | 5,770 | 5,790 | 291,000 |
| 2023/05/16 | 5,990 | 5,990 | 5,870 | 5,960 | 187,700 |
| 2023/05/15 | 5,800 | 5,920 | 5,780 | 5,920 | 320,500 |
| 2023/05/12 | 5,770 | 5,820 | 5,640 | 5,690 | 201,400 |
| 2023/05/11 | 5,550 | 5,810 | 5,440 | 5,780 | 559,100 |
| 2023/05/10 | 5,800 | 5,840 | 5,720 | 5,810 | 342,600 |
| 2023/05/09 | 5,580 | 5,780 | 5,560 | 5,760 | 323,700 |
| 2023/05/08 | 5,620 | 5,720 | 5,490 | 5,570 | 424,800 |
| 2023/05/02 | 5,140 | 5,640 | 5,090 | 5,560 | 889,900 |
| 2023/05/01 | 5,100 | 5,210 | 5,070 | 5,130 | 299,000 |
| 2023/04/28 | 4,965 | 5,030 | 4,960 | 5,030 | 167,000 |
| 2023/04/27 | 4,885 | 4,950 | 4,850 | 4,950 | 204,000 |
| 2023/04/26 | 4,930 | 4,965 | 4,900 | 4,925 | 166,400 |
| 2023/04/25 | 4,925 | 5,000 | 4,925 | 4,960 | 142,200 |
| 2023/04/24 | 4,860 | 4,975 | 4,835 | 4,930 | 196,600 |
| 2023/04/21 | 4,770 | 4,805 | 4,745 | 4,790 | 143,200 |
| 2023/04/20 | 4,720 | 4,800 | 4,705 | 4,795 | 156,400 |
| 2023/04/19 | 4,705 | 4,840 | 4,695 | 4,750 | 230,300 |
| 2023/04/18 | 4,790 | 4,795 | 4,720 | 4,745 | 137,800 |
| 2023/04/17 | 4,680 | 4,765 | 4,665 | 4,760 | 214,400 |
| 2023/04/14 | 4,635 | 4,705 | 4,615 | 4,700 | 180,500 |
| 2023/04/13 | 4,530 | 4,660 | 4,525 | 4,655 | 208,300 |
| 2023/04/12 | 4,680 | 4,700 | 4,530 | 4,550 | 271,000 |
| 2023/04/11 | 4,765 | 4,785 | 4,680 | 4,735 | 160,300 |
| 2023/04/10 | 4,655 | 4,725 | 4,625 | 4,725 | 179,100 |
| 2023/04/07 | 4,675 | 4,705 | 4,610 | 4,650 | 182,700 |
| 2023/04/06 | 4,620 | 4,690 | 4,550 | 4,650 | 305,000 |
| 2023/04/05 | 4,620 | 4,770 | 4,590 | 4,675 | 313,200 |
| 2023/04/04 | 5,000 | 5,030 | 4,665 | 4,665 | 740,500 |
| 2023/04/03 | 5,030 | 5,100 | 4,935 | 5,100 | 285,000 |
| 2023/03/31 | 5,000 | 5,040 | 4,915 | 4,925 | 199,800 |
| 2023/03/30 | 4,940 | 5,010 | 4,880 | 4,970 | 244,200 |
| 2023/03/29 | 4,890 | 4,945 | 4,840 | 4,900 | 215,800 |
| 2023/03/28 | 4,890 | 4,900 | 4,805 | 4,865 | 143,400 |
| 2023/03/27 | 4,750 | 4,880 | 4,725 | 4,875 | 212,500 |
| 2023/03/24 | 4,720 | 4,790 | 4,660 | 4,780 | 137,900 |
| 2023/03/23 | 4,730 | 4,825 | 4,685 | 4,720 | 236,900 |
| 2023/03/22 | 4,735 | 4,780 | 4,695 | 4,780 | 169,000 |
| 2023/03/20 | 4,760 | 4,795 | 4,615 | 4,630 | 162,800 |
| 2023/03/17 | 4,695 | 4,770 | 4,690 | 4,745 | 181,000 |
| 2023/03/16 | 4,670 | 4,725 | 4,605 | 4,645 | 270,300 |
| 2023/03/15 | 4,630 | 4,750 | 4,615 | 4,740 | 315,000 |
| 2023/03/14 | 4,580 | 4,620 | 4,510 | 4,560 | 243,900 |
| 2023/03/13 | 4,630 | 4,695 | 4,580 | 4,630 | 304,300 |
| 2023/03/10 | 4,710 | 4,820 | 4,690 | 4,720 | 355,300 |
| 2023/03/09 | 4,795 | 4,805 | 4,725 | 4,755 | 242,300 |
| 2023/03/08 | 4,680 | 4,825 | 4,665 | 4,785 | 316,000 |
| 2023/03/07 | 4,745 | 4,780 | 4,620 | 4,750 | 573,000 |
| 2023/03/06 | 4,630 | 4,835 | 4,605 | 4,795 | 669,300 |
| 2023/03/03 | 4,375 | 4,700 | 4,345 | 4,700 | 1,209,600 |
| 2023/03/02 | 4,100 | 4,335 | 4,100 | 4,335 | 938,400 |
| 2023/03/01 | 3,935 | 4,000 | 3,900 | 3,970 | 223,900 |
| 2023/02/28 | 3,880 | 3,965 | 3,795 | 3,905 | 304,300 |
| 2023/02/27 | 3,775 | 3,900 | 3,765 | 3,870 | 314,000 |
| 2023/02/24 | 3,750 | 3,750 | 3,690 | 3,740 | 195,900 |
| 2023/02/22 | 3,685 | 3,825 | 3,655 | 3,765 | 408,500 |
| 2023/02/21 | 3,625 | 3,740 | 3,610 | 3,720 | 450,700 |
| 2023/02/20 | 3,545 | 3,580 | 3,490 | 3,565 | 297,900 |
| 2023/02/17 | 3,400 | 3,520 | 3,390 | 3,505 | 198,300 |
| 2023/02/16 | 3,365 | 3,425 | 3,345 | 3,420 | 140,500 |
| 2023/02/15 | 3,330 | 3,350 | 3,285 | 3,340 | 141,200 |
| 2023/02/14 | 3,380 | 3,395 | 3,290 | 3,315 | 241,800 |
| 2023/02/13 | 3,470 | 3,475 | 3,290 | 3,370 | 321,200 |
| 2023/02/10 | 3,475 | 3,500 | 3,395 | 3,420 | 287,900 |
| 2023/02/09 | 3,460 | 3,520 | 3,450 | 3,520 | 178,800 |
| 2023/02/08 | 3,455 | 3,500 | 3,415 | 3,470 | 143,500 |
| 2023/02/07 | 3,470 | 3,510 | 3,445 | 3,445 | 121,100 |
| 2023/02/06 | 3,450 | 3,485 | 3,380 | 3,425 | 121,700 |
| 2023/02/03 | 3,420 | 3,430 | 3,375 | 3,420 | 88,200 |
| 2023/02/02 | 3,415 | 3,550 | 3,395 | 3,425 | 433,700 |
| 2023/02/01 | 3,305 | 3,355 | 3,275 | 3,285 | 154,700 |
| 2023/01/31 | 3,425 | 3,425 | 3,300 | 3,320 | 210,300 |
| 2023/01/30 | 3,375 | 3,425 | 3,365 | 3,405 | 334,000 |
| 2023/01/27 | 3,430 | 3,435 | 3,360 | 3,370 | 114,300 |
| 2023/01/26 | 3,415 | 3,445 | 3,370 | 3,420 | 121,400 |
| 2023/01/25 | 3,485 | 3,490 | 3,420 | 3,450 | 105,400 |
| 2023/01/24 | 3,445 | 3,460 | 3,360 | 3,455 | 225,700 |
| 2023/01/23 | 3,500 | 3,535 | 3,465 | 3,465 | 113,500 |
| 2023/01/20 | 3,425 | 3,500 | 3,425 | 3,480 | 154,700 |
| 2023/01/19 | 3,420 | 3,425 | 3,360 | 3,405 | 111,900 |
| 2023/01/18 | 3,350 | 3,435 | 3,310 | 3,435 | 166,300 |
| 2023/01/17 | 3,290 | 3,375 | 3,270 | 3,335 | 100,800 |
| 2023/01/16 | 3,290 | 3,330 | 3,245 | 3,300 | 106,200 |
| 2023/01/13 | 3,315 | 3,350 | 3,265 | 3,340 | 143,700 |
| 2023/01/12 | 3,450 | 3,500 | 3,345 | 3,360 | 156,700 |
| 2023/01/11 | 3,310 | 3,395 | 3,295 | 3,350 | 164,400 |
| 2023/01/10 | 3,390 | 3,415 | 3,290 | 3,310 | 175,900 |
| 2023/01/06 | 3,295 | 3,430 | 3,270 | 3,380 | 183,500 |
| 2023/01/05 | 3,370 | 3,420 | 3,320 | 3,335 | 255,200 |
| 2023/01/04 | 3,510 | 3,550 | 3,370 | 3,370 | 285,000 |