6861 (株)キーエンス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 66,770 | 67,710 | 66,320 | 67,210 | 448,900 | 67,210 |
| 2021-10-21 | 67,310 | 68,130 | 66,750 | 67,250 | 394,600 | 67,250 |
| 2021-10-20 | 69,200 | 69,460 | 68,320 | 68,410 | 466,700 | 68,410 |
| 2021-10-19 | 67,950 | 68,730 | 67,420 | 68,660 | 458,800 | 68,660 |
| 2021-10-18 | 68,250 | 68,250 | 66,880 | 67,220 | 535,800 | 67,220 |
| 2021-10-15 | 66,310 | 67,850 | 66,140 | 67,700 | 609,300 | 67,700 |
| 2021-10-14 | 65,130 | 65,460 | 64,620 | 65,310 | 443,300 | 65,310 |
| 2021-10-13 | 64,670 | 65,390 | 64,440 | 64,770 | 359,000 | 64,770 |
| 2021-10-12 | 66,230 | 66,290 | 64,610 | 64,820 | 432,400 | 64,820 |
| 2021-10-11 | 63,750 | 66,060 | 63,360 | 65,950 | 613,200 | 65,950 |
| 2021-10-08 | 64,210 | 64,740 | 63,620 | 64,270 | 656,600 | 64,270 |
| 2021-10-07 | 63,500 | 63,970 | 62,200 | 62,230 | 503,800 | 62,230 |
| 2021-10-06 | 65,580 | 65,730 | 62,450 | 62,710 | 782,400 | 62,710 |
| 2021-10-05 | 62,060 | 63,440 | 61,330 | 62,730 | 644,700 | 62,730 |
| 2021-10-04 | 65,950 | 66,300 | 63,320 | 63,630 | 591,500 | 63,630 |
| 2021-10-01 | 66,320 | 66,940 | 64,710 | 64,980 | 795,000 | 64,980 |
| 2021-09-30 | 65,300 | 67,000 | 64,360 | 67,000 | 3,073,100 | 67,000 |
| 2021-09-29 | 65,820 | 65,960 | 64,180 | 64,390 | 1,428,400 | 64,390 |
| 2021-09-28 | 67,900 | 68,450 | 66,700 | 67,480 | 1,082,900 | 67,480 |
| 2021-09-27 | 70,310 | 71,370 | 69,190 | 69,190 | 768,700 | 69,190 |
| 2021-09-24 | 71,620 | 71,670 | 70,480 | 71,000 | 817,100 | 71,000 |
| 2021-09-22 | 71,500 | 71,510 | 70,110 | 70,220 | 711,700 | 70,220 |
| 2021-09-21 | 70,600 | 72,230 | 70,370 | 71,630 | 822,800 | 71,630 |
| 2021-09-17 | 71,600 | 73,940 | 71,000 | 73,600 | 1,141,500 | 73,600 |
| 2021-09-16 | 74,160 | 74,750 | 72,430 | 73,080 | 1,127,800 | 73,080 |
| 2021-09-15 | 75,450 | 75,770 | 74,930 | 75,510 | 604,800 | 75,510 |
| 2021-09-14 | 75,200 | 76,210 | 74,300 | 75,980 | 774,700 | 75,980 |
| 2021-09-13 | 74,000 | 75,610 | 73,800 | 75,500 | 600,000 | 75,500 |
| 2021-09-10 | 72,510 | 74,000 | 72,510 | 74,000 | 768,900 | 74,000 |
| 2021-09-09 | 72,490 | 73,090 | 72,230 | 72,830 | 550,500 | 72,830 |
| 2021-09-08 | 72,440 | 73,060 | 71,210 | 73,060 | 765,200 | 73,060 |
| 2021-09-07 | 71,050 | 72,880 | 71,050 | 72,660 | 1,080,600 | 72,660 |
| 2021-09-06 | 69,890 | 70,180 | 69,140 | 69,260 | 459,600 | 69,260 |
| 2021-09-03 | 67,400 | 68,640 | 67,300 | 68,430 | 483,400 | 68,430 |
| 2021-09-02 | 66,490 | 67,070 | 66,350 | 67,030 | 357,300 | 67,030 |
| 2021-09-01 | 66,400 | 67,720 | 66,010 | 67,090 | 488,500 | 67,090 |
| 2021-08-31 | 65,260 | 66,590 | 65,100 | 66,130 | 512,300 | 66,130 |
| 2021-08-30 | 64,650 | 65,550 | 64,460 | 65,390 | 321,800 | 65,390 |
| 2021-08-27 | 64,390 | 64,800 | 63,970 | 64,650 | 311,000 | 64,650 |
| 2021-08-26 | 65,400 | 65,530 | 64,810 | 65,080 | 319,000 | 65,080 |
| 2021-08-25 | 65,130 | 65,680 | 64,900 | 65,620 | 235,800 | 65,620 |
| 2021-08-24 | 65,170 | 66,080 | 65,040 | 65,760 | 434,100 | 65,760 |
| 2021-08-23 | 63,090 | 64,970 | 63,090 | 64,800 | 495,600 | 64,800 |
| 2021-08-20 | 61,820 | 62,640 | 61,820 | 61,880 | 323,400 | 61,880 |
| 2021-08-19 | 62,380 | 63,100 | 62,160 | 62,380 | 325,900 | 62,380 |
| 2021-08-18 | 62,380 | 62,760 | 62,070 | 62,470 | 308,800 | 62,470 |
| 2021-08-17 | 63,390 | 63,530 | 62,620 | 62,650 | 287,100 | 62,650 |
| 2021-08-16 | 63,800 | 63,890 | 62,730 | 62,730 | 371,200 | 62,730 |
| 2021-08-13 | 63,800 | 64,580 | 63,580 | 64,370 | 282,100 | 64,370 |
| 2021-08-12 | 63,990 | 64,770 | 63,800 | 63,880 | 352,000 | 63,880 |
| 2021-08-11 | 63,110 | 64,230 | 63,060 | 64,200 | 483,500 | 64,200 |
| 2021-08-10 | 63,030 | 63,850 | 62,650 | 63,370 | 435,700 | 63,370 |
| 2021-08-06 | 61,990 | 62,520 | 61,880 | 62,150 | 267,000 | 62,150 |
| 2021-08-05 | 61,660 | 62,120 | 61,380 | 61,980 | 256,500 | 61,980 |
| 2021-08-04 | 62,100 | 62,450 | 61,380 | 61,900 | 369,700 | 61,900 |
| 2021-08-03 | 61,900 | 62,810 | 61,900 | 62,640 | 389,800 | 62,640 |
| 2021-08-02 | 62,480 | 62,610 | 61,320 | 62,520 | 587,300 | 62,520 |
| 2021-07-30 | 59,500 | 62,100 | 59,320 | 60,740 | 1,159,300 | 60,740 |
| 2021-07-29 | 57,710 | 57,990 | 56,880 | 57,990 | 391,100 | 57,990 |
| 2021-07-28 | 57,330 | 57,560 | 56,730 | 57,000 | 326,600 | 57,000 |
| 2021-07-27 | 57,980 | 58,080 | 57,510 | 58,020 | 407,400 | 58,020 |
| 2021-07-26 | 57,200 | 57,780 | 56,910 | 57,530 | 480,900 | 57,530 |
| 2021-07-21 | 56,070 | 56,370 | 55,420 | 55,930 | 437,800 | 55,930 |
| 2021-07-20 | 55,010 | 55,690 | 54,950 | 55,390 | 419,700 | 55,390 |
| 2021-07-19 | 56,840 | 56,870 | 55,500 | 55,680 | 509,700 | 55,680 |
| 2021-07-16 | 57,250 | 57,850 | 57,100 | 57,530 | 287,800 | 57,530 |
| 2021-07-15 | 58,480 | 58,640 | 57,500 | 57,580 | 391,000 | 57,580 |
| 2021-07-14 | 58,590 | 58,950 | 58,320 | 58,590 | 349,400 | 58,590 |
| 2021-07-13 | 58,600 | 59,170 | 58,270 | 58,740 | 412,900 | 58,740 |
| 2021-07-12 | 57,760 | 58,470 | 57,140 | 58,470 | 576,600 | 58,470 |
| 2021-07-09 | 57,000 | 57,240 | 55,400 | 56,310 | 658,900 | 56,310 |
| 2021-07-08 | 57,400 | 57,780 | 57,150 | 57,150 | 402,700 | 57,150 |
| 2021-07-07 | 57,190 | 57,990 | 56,800 | 57,760 | 506,400 | 57,760 |
| 2021-07-06 | 56,490 | 56,810 | 56,380 | 56,800 | 197,700 | 56,800 |
| 2021-07-05 | 57,120 | 57,120 | 56,460 | 56,720 | 182,300 | 56,720 |
| 2021-07-02 | 56,680 | 57,290 | 56,420 | 57,020 | 454,100 | 57,020 |
| 2021-07-01 | 56,400 | 56,620 | 56,030 | 56,230 | 260,900 | 56,230 |
| 2021-06-30 | 56,200 | 56,590 | 55,840 | 56,070 | 459,300 | 56,070 |
| 2021-06-29 | 55,950 | 56,650 | 55,710 | 56,210 | 487,600 | 56,210 |
| 2021-06-28 | 55,670 | 55,840 | 55,300 | 55,720 | 282,400 | 55,720 |
| 2021-06-25 | 56,540 | 56,790 | 55,320 | 55,590 | 552,200 | 55,590 |
| 2021-06-24 | 56,070 | 56,330 | 55,310 | 55,540 | 502,100 | 55,540 |
| 2021-06-23 | 56,930 | 57,610 | 56,770 | 56,780 | 360,400 | 56,780 |
| 2021-06-22 | 56,050 | 56,920 | 56,000 | 56,900 | 453,400 | 56,900 |
| 2021-06-21 | 56,000 | 56,180 | 54,560 | 55,110 | 514,400 | 55,110 |
| 2021-06-18 | 57,130 | 57,430 | 56,720 | 56,930 | 585,100 | 56,930 |
| 2021-06-17 | 56,620 | 56,790 | 56,060 | 56,670 | 271,500 | 56,670 |
| 2021-06-16 | 56,660 | 56,830 | 56,160 | 56,620 | 284,000 | 56,620 |
| 2021-06-15 | 56,280 | 56,970 | 56,200 | 56,820 | 452,700 | 56,820 |
| 2021-06-14 | 55,000 | 55,720 | 54,580 | 55,720 | 441,600 | 55,720 |
| 2021-06-11 | 54,040 | 54,480 | 53,810 | 54,240 | 405,300 | 54,240 |
| 2021-06-10 | 53,840 | 54,570 | 53,720 | 53,850 | 314,400 | 53,850 |
| 2021-06-09 | 54,150 | 54,560 | 53,860 | 54,140 | 250,500 | 54,140 |
| 2021-06-08 | 54,570 | 54,990 | 54,380 | 54,390 | 290,700 | 54,390 |
| 2021-06-07 | 54,820 | 55,100 | 54,270 | 54,500 | 339,200 | 54,500 |
| 2021-06-04 | 53,800 | 54,330 | 53,370 | 54,300 | 414,800 | 54,300 |
| 2021-06-03 | 53,850 | 54,600 | 53,780 | 54,480 | 326,500 | 54,480 |
| 2021-06-02 | 53,910 | 54,110 | 53,450 | 53,700 | 429,100 | 53,700 |
| 2021-06-01 | 54,200 | 54,250 | 53,390 | 53,910 | 332,600 | 53,910 |
| 2021-05-31 | 54,520 | 54,910 | 53,650 | 53,870 | 368,700 | 53,870 |
| 2021-05-28 | 54,300 | 54,840 | 54,130 | 54,580 | 637,600 | 54,580 |
| 2021-05-27 | 52,840 | 53,960 | 52,730 | 53,510 | 1,662,100 | 53,510 |
| 2021-05-26 | 52,720 | 53,480 | 52,510 | 52,890 | 416,100 | 52,890 |
| 2021-05-25 | 53,630 | 53,650 | 52,680 | 52,710 | 462,800 | 52,710 |
| 2021-05-24 | 52,610 | 52,940 | 52,280 | 52,720 | 472,300 | 52,720 |
| 2021-05-21 | 53,100 | 53,960 | 53,000 | 53,610 | 450,700 | 53,610 |
| 2021-05-20 | 52,250 | 52,950 | 52,010 | 52,680 | 383,300 | 52,680 |
| 2021-05-19 | 52,230 | 52,650 | 52,010 | 52,460 | 441,900 | 52,460 |
| 2021-05-18 | 52,070 | 52,640 | 51,810 | 52,550 | 445,200 | 52,550 |
| 2021-05-17 | 52,370 | 52,370 | 51,670 | 52,070 | 392,500 | 52,070 |
| 2021-05-14 | 52,380 | 52,450 | 51,420 | 51,630 | 450,700 | 51,630 |
| 2021-05-13 | 52,080 | 52,640 | 51,510 | 51,820 | 623,900 | 51,820 |
| 2021-05-12 | 52,790 | 53,730 | 51,860 | 52,060 | 690,100 | 52,060 |
| 2021-05-11 | 53,060 | 53,400 | 51,920 | 52,220 | 516,200 | 52,220 |
| 2021-05-10 | 53,020 | 53,610 | 52,460 | 53,490 | 380,400 | 53,490 |
| 2021-05-07 | 53,590 | 53,770 | 53,010 | 53,290 | 497,400 | 53,290 |
| 2021-05-06 | 54,400 | 54,400 | 52,780 | 53,310 | 1,019,800 | 53,310 |
| 2021-04-30 | 53,000 | 53,020 | 51,760 | 52,520 | 1,311,600 | 52,520 |
| 2021-04-28 | 50,050 | 50,940 | 49,920 | 50,500 | 488,800 | 50,500 |
| 2021-04-27 | 51,700 | 51,710 | 50,300 | 50,390 | 565,400 | 50,390 |
| 2021-04-26 | 52,050 | 52,330 | 51,570 | 52,140 | 429,500 | 52,140 |
| 2021-04-23 | 51,990 | 51,990 | 51,220 | 51,540 | 340,500 | 51,540 |
| 2021-04-22 | 50,620 | 51,890 | 50,620 | 51,860 | 428,800 | 51,860 |
| 2021-04-21 | 49,890 | 50,160 | 49,560 | 49,920 | 426,000 | 49,920 |
| 2021-04-20 | 50,950 | 50,990 | 50,310 | 50,590 | 539,400 | 50,590 |
| 2021-04-19 | 51,960 | 52,260 | 51,600 | 51,640 | 277,000 | 51,640 |
| 2021-04-16 | 51,500 | 51,890 | 51,420 | 51,800 | 356,300 | 51,800 |
| 2021-04-15 | 52,150 | 52,150 | 51,200 | 51,320 | 370,300 | 51,320 |
| 2021-04-14 | 51,150 | 52,090 | 51,120 | 51,740 | 416,800 | 51,740 |
| 2021-04-13 | 51,080 | 51,800 | 50,710 | 51,120 | 416,000 | 51,120 |
| 2021-04-12 | 52,090 | 52,110 | 50,870 | 50,950 | 491,600 | 50,950 |
| 2021-04-09 | 51,890 | 52,230 | 51,200 | 51,810 | 445,400 | 51,810 |
| 2021-04-08 | 50,900 | 51,510 | 50,340 | 51,150 | 498,600 | 51,150 |
| 2021-04-07 | 51,040 | 51,250 | 50,280 | 50,500 | 808,700 | 50,500 |
| 2021-04-06 | 52,680 | 52,680 | 51,160 | 51,300 | 562,600 | 51,300 |
| 2021-04-05 | 53,630 | 53,640 | 52,270 | 52,390 | 504,200 | 52,390 |
| 2021-04-02 | 52,970 | 53,400 | 52,530 | 53,400 | 551,300 | 53,400 |
| 2021-04-01 | 51,030 | 52,100 | 50,780 | 51,910 | 626,700 | 51,910 |
| 2021-03-31 | 51,410 | 51,640 | 50,230 | 50,270 | 797,500 | 50,270 |
| 2021-03-30 | 53,180 | 53,240 | 51,750 | 51,900 | 913,700 | 51,900 |
| 2021-03-29 | 51,700 | 52,460 | 51,120 | 51,950 | 830,300 | 51,950 |
| 2021-03-26 | 51,590 | 51,750 | 50,460 | 51,120 | 768,300 | 51,120 |
| 2021-03-25 | 52,240 | 52,670 | 50,450 | 51,470 | 832,400 | 51,470 |
| 2021-03-24 | 49,980 | 50,380 | 49,580 | 49,790 | 472,300 | 49,790 |
| 2021-03-23 | 50,780 | 51,420 | 50,130 | 50,240 | 622,500 | 50,240 |
| 2021-03-22 | 52,000 | 52,040 | 50,120 | 50,120 | 842,100 | 50,120 |
| 2021-03-19 | 50,460 | 52,900 | 50,370 | 52,900 | 1,346,700 | 52,900 |
| 2021-03-18 | 51,390 | 51,900 | 50,870 | 51,460 | 773,900 | 51,460 |
| 2021-03-17 | 50,000 | 50,820 | 49,940 | 50,370 | 740,800 | 50,370 |
| 2021-03-16 | 49,550 | 49,870 | 48,950 | 49,760 | 527,300 | 49,760 |
| 2021-03-15 | 49,430 | 49,500 | 48,180 | 49,490 | 662,200 | 49,490 |
| 2021-03-12 | 48,330 | 49,440 | 48,160 | 49,390 | 838,200 | 49,390 |
| 2021-03-11 | 48,430 | 48,910 | 47,150 | 47,790 | 1,109,500 | 47,790 |
| 2021-03-10 | 49,690 | 50,220 | 48,560 | 49,130 | 668,000 | 49,130 |
| 2021-03-09 | 49,950 | 50,030 | 48,450 | 48,790 | 933,700 | 48,790 |
| 2021-03-08 | 51,870 | 51,980 | 50,080 | 50,310 | 543,600 | 50,310 |
| 2021-03-05 | 48,700 | 51,500 | 48,700 | 51,450 | 888,600 | 51,450 |
| 2021-03-04 | 49,530 | 49,900 | 48,740 | 49,640 | 637,800 | 49,640 |
| 2021-03-03 | 52,030 | 52,260 | 49,710 | 50,470 | 702,900 | 50,470 |
| 2021-03-02 | 51,000 | 51,590 | 50,490 | 51,030 | 748,000 | 51,030 |
| 2021-03-01 | 51,450 | 51,630 | 49,930 | 50,630 | 1,040,200 | 50,630 |
| 2021-02-26 | 52,150 | 52,660 | 50,560 | 50,560 | 961,800 | 50,560 |
| 2021-02-25 | 53,670 | 54,310 | 53,350 | 53,590 | 808,300 | 53,590 |
| 2021-02-24 | 55,060 | 55,770 | 53,140 | 53,140 | 1,095,200 | 53,140 |
| 2021-02-22 | 57,030 | 57,600 | 56,640 | 56,750 | 538,900 | 56,750 |
| 2021-02-19 | 57,450 | 57,820 | 57,070 | 57,330 | 397,300 | 57,330 |
| 2021-02-18 | 58,000 | 58,370 | 57,620 | 58,140 | 426,100 | 58,140 |
| 2021-02-17 | 58,320 | 58,940 | 57,340 | 58,220 | 572,200 | 58,220 |
| 2021-02-16 | 59,130 | 59,310 | 58,400 | 58,860 | 448,600 | 58,860 |
| 2021-02-15 | 58,000 | 59,080 | 57,830 | 59,080 | 451,500 | 59,080 |
| 2021-02-12 | 57,430 | 57,950 | 57,110 | 57,690 | 440,100 | 57,690 |
| 2021-02-10 | 57,880 | 57,910 | 56,860 | 57,090 | 399,400 | 57,090 |
| 2021-02-09 | 56,710 | 58,000 | 56,530 | 57,910 | 483,300 | 57,910 |
| 2021-02-08 | 56,870 | 57,370 | 56,320 | 56,750 | 553,200 | 56,750 |
| 2021-02-05 | 56,830 | 56,840 | 55,720 | 56,120 | 439,600 | 56,120 |
| 2021-02-04 | 56,100 | 56,240 | 55,360 | 55,830 | 347,200 | 55,830 |
| 2021-02-03 | 56,980 | 56,980 | 55,670 | 56,280 | 475,800 | 56,280 |
| 2021-02-02 | 57,390 | 57,470 | 56,160 | 56,460 | 653,000 | 56,460 |
| 2021-02-01 | 55,730 | 57,800 | 55,710 | 57,680 | 536,300 | 57,680 |
| 2021-01-29 | 57,790 | 58,090 | 56,140 | 56,140 | 564,100 | 56,140 |
| 2021-01-28 | 57,520 | 58,300 | 56,640 | 57,160 | 2,272,500 | 57,160 |
| 2021-01-27 | 57,190 | 58,610 | 56,940 | 58,520 | 979,200 | 58,520 |
| 2021-01-26 | 57,150 | 57,310 | 56,290 | 56,290 | 615,300 | 56,290 |
| 2021-01-25 | 57,800 | 57,920 | 57,080 | 57,470 | 344,700 | 57,470 |
| 2021-01-22 | 56,960 | 57,650 | 56,800 | 57,650 | 539,200 | 57,650 |
| 2021-01-21 | 56,550 | 57,200 | 56,430 | 56,880 | 639,700 | 56,880 |
| 2021-01-20 | 56,990 | 57,280 | 56,160 | 56,470 | 760,700 | 56,470 |
| 2021-01-19 | 57,600 | 58,040 | 57,360 | 57,760 | 445,500 | 57,760 |
| 2021-01-18 | 56,740 | 57,580 | 56,530 | 57,280 | 372,700 | 57,280 |
| 2021-01-15 | 58,310 | 58,380 | 56,740 | 57,040 | 532,600 | 57,040 |
| 2021-01-14 | 57,260 | 58,310 | 56,900 | 57,700 | 730,000 | 57,700 |
| 2021-01-13 | 58,730 | 58,730 | 57,910 | 57,910 | 651,900 | 57,910 |
| 2021-01-12 | 58,290 | 58,520 | 57,530 | 58,520 | 722,900 | 58,520 |
| 2021-01-08 | 57,270 | 58,770 | 57,260 | 58,770 | 633,300 | 58,770 |
| 2021-01-07 | 55,530 | 57,210 | 55,530 | 57,120 | 692,400 | 57,120 |
| 2021-01-06 | 56,420 | 56,890 | 55,690 | 55,790 | 512,600 | 55,790 |
| 2021-01-05 | 57,520 | 57,730 | 56,390 | 56,980 | 675,000 | 56,980 |
| 2021-01-04 | 58,250 | 58,280 | 56,830 | 57,660 | 415,400 | 57,660 |
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
