6861 (株)キーエンス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 49,860 | 50,390 | 49,670 | 50,260 | 794,100 | 50,260 |
| 2022-05-18 | 51,900 | 52,460 | 51,120 | 51,750 | 559,800 | 51,750 |
| 2022-05-17 | 51,290 | 51,520 | 50,880 | 51,350 | 446,800 | 51,350 |
| 2022-05-16 | 51,960 | 52,240 | 51,310 | 51,330 | 553,300 | 51,330 |
| 2022-05-13 | 50,170 | 51,390 | 49,840 | 51,020 | 631,300 | 51,020 |
| 2022-05-12 | 49,230 | 49,830 | 48,570 | 49,170 | 750,800 | 49,170 |
| 2022-05-11 | 50,200 | 50,970 | 50,040 | 50,330 | 484,900 | 50,330 |
| 2022-05-10 | 49,370 | 50,710 | 49,040 | 50,400 | 589,500 | 50,400 |
| 2022-05-09 | 51,400 | 51,490 | 50,240 | 50,240 | 519,300 | 50,240 |
| 2022-05-06 | 52,840 | 52,850 | 51,610 | 52,250 | 612,200 | 52,250 |
| 2022-05-02 | 54,850 | 54,850 | 52,110 | 52,240 | 825,000 | 52,240 |
| 2022-04-28 | 53,240 | 53,250 | 51,700 | 52,850 | 1,007,100 | 52,850 |
| 2022-04-27 | 49,700 | 50,810 | 48,930 | 50,320 | 917,000 | 50,320 |
| 2022-04-26 | 51,010 | 51,400 | 50,490 | 50,590 | 854,400 | 50,590 |
| 2022-04-25 | 51,000 | 51,780 | 50,930 | 51,070 | 726,200 | 51,070 |
| 2022-04-22 | 52,910 | 53,680 | 52,660 | 53,440 | 616,000 | 53,440 |
| 2022-04-21 | 53,400 | 54,590 | 52,860 | 54,440 | 643,900 | 54,440 |
| 2022-04-20 | 54,500 | 55,200 | 53,290 | 53,590 | 829,200 | 53,590 |
| 2022-04-19 | 55,120 | 55,420 | 54,440 | 54,760 | 422,500 | 54,760 |
| 2022-04-18 | 54,930 | 55,150 | 54,060 | 54,380 | 288,400 | 54,380 |
| 2022-04-15 | 54,810 | 55,390 | 54,180 | 55,170 | 370,800 | 55,170 |
| 2022-04-14 | 55,800 | 56,380 | 55,440 | 56,350 | 351,600 | 56,350 |
| 2022-04-13 | 54,980 | 56,440 | 54,920 | 56,020 | 498,900 | 56,020 |
| 2022-04-12 | 55,370 | 55,780 | 54,410 | 54,420 | 478,400 | 54,420 |
| 2022-04-11 | 56,600 | 56,920 | 55,870 | 56,370 | 447,900 | 56,370 |
| 2022-04-08 | 58,080 | 58,350 | 57,120 | 57,760 | 554,800 | 57,760 |
| 2022-04-07 | 57,280 | 57,760 | 56,600 | 57,120 | 479,200 | 57,120 |
| 2022-04-06 | 58,000 | 58,680 | 57,520 | 58,380 | 508,600 | 58,380 |
| 2022-04-05 | 59,350 | 59,450 | 58,220 | 58,770 | 467,700 | 58,770 |
| 2022-04-04 | 57,530 | 58,180 | 57,510 | 58,170 | 345,200 | 58,170 |
| 2022-04-01 | 57,030 | 58,710 | 56,930 | 58,160 | 618,900 | 58,160 |
| 2022-03-31 | 57,390 | 58,340 | 57,100 | 57,250 | 725,800 | 57,250 |
| 2022-03-30 | 58,300 | 58,820 | 56,920 | 57,240 | 676,700 | 57,240 |
| 2022-03-29 | 57,490 | 57,490 | 56,290 | 56,990 | 590,100 | 56,990 |
| 2022-03-28 | 56,120 | 56,940 | 55,860 | 56,500 | 418,900 | 56,500 |
| 2022-03-25 | 58,000 | 58,240 | 56,300 | 56,560 | 671,500 | 56,560 |
| 2022-03-24 | 57,060 | 57,760 | 56,170 | 57,760 | 583,100 | 57,760 |
| 2022-03-23 | 56,020 | 57,780 | 56,000 | 57,390 | 759,600 | 57,390 |
| 2022-03-22 | 54,320 | 55,500 | 54,220 | 54,890 | 740,500 | 54,890 |
| 2022-03-18 | 54,940 | 55,400 | 54,500 | 54,800 | 746,400 | 54,800 |
| 2022-03-17 | 54,290 | 55,270 | 53,900 | 54,280 | 676,700 | 54,280 |
| 2022-03-16 | 51,110 | 52,460 | 51,040 | 52,310 | 671,700 | 52,310 |
| 2022-03-15 | 50,310 | 51,150 | 50,180 | 50,550 | 484,700 | 50,550 |
| 2022-03-14 | 51,300 | 52,500 | 50,910 | 51,050 | 622,600 | 51,050 |
| 2022-03-11 | 52,680 | 52,900 | 50,750 | 51,200 | 1,005,100 | 51,200 |
| 2022-03-10 | 54,320 | 54,550 | 52,940 | 54,300 | 658,300 | 54,300 |
| 2022-03-09 | 52,830 | 53,780 | 52,500 | 52,700 | 709,900 | 52,700 |
| 2022-03-08 | 51,220 | 54,170 | 50,940 | 52,830 | 1,075,000 | 52,830 |
| 2022-03-07 | 52,100 | 52,870 | 51,660 | 51,800 | 620,300 | 51,800 |
| 2022-03-04 | 54,270 | 54,710 | 53,410 | 53,850 | 689,400 | 53,850 |
| 2022-03-03 | 54,140 | 54,690 | 53,650 | 54,280 | 599,200 | 54,280 |
| 2022-03-02 | 53,400 | 53,590 | 52,750 | 53,030 | 569,000 | 53,030 |
| 2022-03-01 | 54,530 | 54,580 | 53,670 | 54,140 | 607,400 | 54,140 |
| 2022-02-28 | 54,240 | 54,380 | 53,240 | 53,780 | 742,100 | 53,780 |
| 2022-02-25 | 53,450 | 55,250 | 53,360 | 54,480 | 919,000 | 54,480 |
| 2022-02-24 | 52,250 | 53,350 | 51,820 | 52,610 | 1,024,100 | 52,610 |
| 2022-02-22 | 51,500 | 52,890 | 51,410 | 52,210 | 579,000 | 52,210 |
| 2022-02-21 | 52,000 | 53,270 | 51,400 | 52,500 | 748,600 | 52,500 |
| 2022-02-18 | 54,500 | 54,810 | 53,440 | 53,970 | 863,100 | 53,970 |
| 2022-02-17 | 56,400 | 57,070 | 54,310 | 54,880 | 1,238,000 | 54,880 |
| 2022-02-16 | 58,200 | 58,500 | 56,900 | 57,380 | 720,300 | 57,380 |
| 2022-02-15 | 57,020 | 57,870 | 56,700 | 57,590 | 592,100 | 57,590 |
| 2022-02-14 | 56,510 | 57,330 | 56,250 | 56,820 | 814,500 | 56,820 |
| 2022-02-10 | 60,170 | 60,720 | 59,510 | 60,360 | 595,800 | 60,360 |
| 2022-02-09 | 58,700 | 59,580 | 58,110 | 59,500 | 413,200 | 59,500 |
| 2022-02-08 | 59,760 | 60,170 | 58,220 | 58,460 | 572,200 | 58,460 |
| 2022-02-07 | 60,200 | 60,200 | 58,510 | 58,760 | 452,900 | 58,760 |
| 2022-02-04 | 59,090 | 60,110 | 58,450 | 59,990 | 850,600 | 59,990 |
| 2022-02-03 | 62,000 | 62,190 | 60,060 | 60,060 | 826,400 | 60,060 |
| 2022-02-02 | 62,410 | 63,120 | 61,980 | 63,080 | 1,162,200 | 63,080 |
| 2022-02-01 | 60,230 | 61,260 | 59,030 | 59,410 | 737,100 | 59,410 |
| 2022-01-31 | 56,340 | 58,910 | 56,020 | 58,230 | 571,000 | 58,230 |
| 2022-01-28 | 57,980 | 58,090 | 56,110 | 57,340 | 603,600 | 57,340 |
| 2022-01-27 | 58,370 | 58,740 | 56,250 | 56,360 | 820,100 | 56,360 |
| 2022-01-26 | 58,680 | 58,700 | 57,280 | 57,720 | 563,500 | 57,720 |
| 2022-01-25 | 60,730 | 61,090 | 58,110 | 58,780 | 675,300 | 58,780 |
| 2022-01-24 | 59,700 | 60,140 | 59,170 | 60,050 | 528,900 | 60,050 |
| 2022-01-21 | 60,940 | 61,000 | 60,000 | 60,700 | 588,000 | 60,700 |
| 2022-01-20 | 61,110 | 62,250 | 60,520 | 61,940 | 588,500 | 61,940 |
| 2022-01-19 | 62,500 | 63,050 | 61,810 | 62,050 | 643,000 | 62,050 |
| 2022-01-18 | 63,120 | 64,300 | 62,710 | 63,500 | 721,000 | 63,500 |
| 2022-01-17 | 61,450 | 62,630 | 60,940 | 62,200 | 568,800 | 62,200 |
| 2022-01-14 | 61,940 | 63,190 | 61,300 | 62,160 | 1,119,900 | 62,160 |
| 2022-01-13 | 66,030 | 66,370 | 63,740 | 64,210 | 594,400 | 64,210 |
| 2022-01-12 | 65,000 | 65,880 | 64,720 | 65,610 | 1,055,500 | 65,610 |
| 2022-01-11 | 64,600 | 65,920 | 62,380 | 62,500 | 1,565,600 | 62,500 |
| 2022-01-07 | 69,900 | 70,010 | 67,330 | 67,850 | 702,900 | 67,850 |
| 2022-01-06 | 72,100 | 72,410 | 69,900 | 69,900 | 707,300 | 69,900 |
| 2022-01-05 | 73,250 | 73,970 | 73,150 | 73,860 | 299,100 | 73,860 |
| 2022-01-04 | 73,000 | 73,890 | 72,200 | 73,820 | 493,100 | 73,820 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
