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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 48,960 | 49,800 | 48,600 | 49,320 | 701,300 | 49,320 |
| 2022-09-27 | 49,350 | 50,000 | 48,910 | 49,560 | 702,700 | 49,560 |
| 2022-09-26 | 49,000 | 49,570 | 48,930 | 49,360 | 594,700 | 49,360 |
| 2022-09-22 | 49,240 | 50,110 | 49,080 | 49,930 | 655,100 | 49,930 |
| 2022-09-21 | 50,410 | 50,930 | 50,210 | 50,240 | 424,100 | 50,240 |
| 2022-09-20 | 51,080 | 51,300 | 50,520 | 51,190 | 606,700 | 51,190 |
| 2022-09-16 | 51,250 | 51,300 | 50,110 | 50,110 | 911,900 | 50,110 |
| 2022-09-15 | 51,810 | 52,280 | 51,720 | 52,060 | 483,500 | 52,060 |
| 2022-09-14 | 52,310 | 52,640 | 52,110 | 52,190 | 909,600 | 52,190 |
| 2022-09-13 | 55,420 | 55,430 | 54,560 | 55,020 | 408,900 | 55,020 |
| 2022-09-12 | 54,670 | 55,140 | 54,590 | 54,990 | 445,800 | 54,990 |
| 2022-09-09 | 53,770 | 54,160 | 53,320 | 53,940 | 664,800 | 53,940 |
| 2022-09-08 | 52,040 | 53,670 | 52,040 | 53,600 | 795,900 | 53,600 |
| 2022-09-07 | 51,400 | 51,500 | 50,630 | 51,370 | 368,700 | 51,370 |
| 2022-09-06 | 51,500 | 52,510 | 51,160 | 51,710 | 352,800 | 51,710 |
| 2022-09-05 | 51,000 | 51,450 | 50,810 | 51,340 | 310,900 | 51,340 |
| 2022-09-02 | 51,730 | 52,080 | 51,130 | 51,290 | 438,000 | 51,290 |
| 2022-09-01 | 52,390 | 52,490 | 51,730 | 51,730 | 507,400 | 51,730 |
| 2022-08-31 | 52,190 | 52,840 | 51,970 | 52,840 | 961,400 | 52,840 |
| 2022-08-30 | 52,300 | 53,210 | 52,180 | 53,190 | 559,900 | 53,190 |
| 2022-08-29 | 51,990 | 52,450 | 51,600 | 52,100 | 681,700 | 52,100 |
| 2022-08-26 | 54,500 | 54,810 | 54,120 | 54,160 | 346,800 | 54,160 |
| 2022-08-25 | 53,740 | 54,440 | 53,350 | 54,190 | 351,800 | 54,190 |
| 2022-08-24 | 54,360 | 54,970 | 53,840 | 53,920 | 442,600 | 53,920 |
| 2022-08-23 | 55,650 | 56,000 | 54,590 | 54,590 | 562,700 | 54,590 |
| 2022-08-22 | 55,660 | 56,350 | 55,660 | 56,270 | 466,400 | 56,270 |
| 2022-08-19 | 57,500 | 57,530 | 56,830 | 57,020 | 370,100 | 57,020 |
| 2022-08-18 | 56,410 | 56,720 | 56,020 | 56,580 | 373,600 | 56,580 |
| 2022-08-17 | 57,150 | 57,250 | 56,570 | 57,250 | 481,300 | 57,250 |
| 2022-08-16 | 57,780 | 57,780 | 57,070 | 57,180 | 412,300 | 57,180 |
| 2022-08-15 | 57,550 | 57,700 | 57,070 | 57,480 | 422,500 | 57,480 |
| 2022-08-12 | 56,000 | 57,550 | 55,650 | 56,860 | 923,000 | 56,860 |
| 2022-08-10 | 55,090 | 55,140 | 54,250 | 54,420 | 374,900 | 54,420 |
| 2022-08-09 | 55,920 | 56,550 | 55,330 | 55,530 | 449,600 | 55,530 |
| 2022-08-08 | 55,510 | 55,920 | 55,170 | 55,500 | 444,200 | 55,500 |
| 2022-08-05 | 55,350 | 56,010 | 54,940 | 55,920 | 513,800 | 55,920 |
| 2022-08-04 | 54,870 | 55,350 | 54,520 | 54,800 | 584,100 | 54,800 |
| 2022-08-03 | 54,070 | 54,520 | 53,740 | 54,160 | 412,400 | 54,160 |
| 2022-08-02 | 55,000 | 55,600 | 53,760 | 53,880 | 753,200 | 53,880 |
| 2022-08-01 | 52,800 | 54,770 | 52,800 | 54,770 | 845,000 | 54,770 |
| 2022-07-29 | 53,580 | 53,920 | 52,220 | 52,430 | 1,021,400 | 52,430 |
| 2022-07-28 | 55,520 | 55,530 | 53,270 | 53,930 | 823,200 | 53,930 |
| 2022-07-27 | 53,600 | 54,500 | 53,420 | 53,810 | 594,100 | 53,810 |
| 2022-07-26 | 53,950 | 54,510 | 53,880 | 54,230 | 450,900 | 54,230 |
| 2022-07-25 | 55,300 | 55,800 | 54,680 | 54,800 | 569,000 | 54,800 |
| 2022-07-22 | 55,020 | 56,430 | 54,890 | 56,150 | 995,500 | 56,150 |
| 2022-07-21 | 53,710 | 54,720 | 53,600 | 54,530 | 513,700 | 54,530 |
| 2022-07-20 | 53,880 | 54,380 | 53,640 | 54,350 | 789,400 | 54,350 |
| 2022-07-19 | 52,190 | 52,350 | 51,200 | 52,170 | 663,500 | 52,170 |
| 2022-07-15 | 51,130 | 51,990 | 51,130 | 51,580 | 674,900 | 51,580 |
| 2022-07-14 | 49,400 | 51,500 | 49,230 | 51,170 | 703,100 | 51,170 |
| 2022-07-13 | 49,650 | 50,110 | 49,240 | 49,450 | 597,000 | 49,450 |
| 2022-07-12 | 49,510 | 49,570 | 48,450 | 48,750 | 595,100 | 48,750 |
| 2022-07-11 | 50,690 | 51,100 | 49,780 | 50,260 | 568,500 | 50,260 |
| 2022-07-08 | 49,700 | 50,720 | 49,570 | 49,630 | 906,500 | 49,630 |
| 2022-07-07 | 48,000 | 49,400 | 47,970 | 49,400 | 713,300 | 49,400 |
| 2022-07-06 | 47,100 | 48,040 | 46,970 | 47,970 | 614,000 | 47,970 |
| 2022-07-05 | 47,080 | 47,430 | 46,410 | 46,810 | 505,000 | 46,810 |
| 2022-07-04 | 45,510 | 46,590 | 45,510 | 46,430 | 466,100 | 46,430 |
| 2022-07-01 | 46,500 | 46,950 | 45,280 | 45,610 | 616,100 | 45,610 |
| 2022-06-30 | 46,280 | 46,960 | 46,040 | 46,380 | 729,800 | 46,380 |
| 2022-06-29 | 46,480 | 47,010 | 46,410 | 46,870 | 978,900 | 46,870 |
| 2022-06-28 | 47,310 | 47,380 | 46,550 | 47,340 | 590,000 | 47,340 |
| 2022-06-27 | 46,620 | 47,580 | 46,360 | 47,360 | 664,500 | 47,360 |
| 2022-06-24 | 46,300 | 46,540 | 45,700 | 46,250 | 922,900 | 46,250 |
| 2022-06-23 | 46,690 | 47,580 | 46,010 | 46,150 | 633,000 | 46,150 |
| 2022-06-22 | 47,850 | 48,010 | 47,200 | 47,390 | 548,600 | 47,390 |
| 2022-06-21 | 46,480 | 47,400 | 46,140 | 47,150 | 487,900 | 47,150 |
| 2022-06-20 | 46,990 | 46,990 | 45,180 | 46,080 | 588,200 | 46,080 |
| 2022-06-17 | 45,930 | 46,490 | 44,880 | 46,070 | 1,666,600 | 46,070 |
| 2022-06-16 | 47,880 | 47,960 | 46,500 | 46,500 | 698,900 | 46,500 |
| 2022-06-15 | 47,560 | 47,840 | 46,250 | 46,250 | 841,900 | 46,250 |
| 2022-06-14 | 47,740 | 48,320 | 47,380 | 48,110 | 521,400 | 48,110 |
| 2022-06-13 | 48,880 | 49,180 | 48,380 | 48,400 | 713,200 | 48,400 |
| 2022-06-10 | 51,680 | 51,750 | 50,360 | 50,390 | 668,700 | 50,390 |
| 2022-06-09 | 50,500 | 52,360 | 50,420 | 51,610 | 562,700 | 51,610 |
| 2022-06-08 | 51,800 | 52,140 | 51,150 | 51,280 | 495,900 | 51,280 |
| 2022-06-07 | 51,520 | 52,170 | 51,290 | 51,540 | 379,800 | 51,540 |
| 2022-06-06 | 50,280 | 51,550 | 50,050 | 51,270 | 382,800 | 51,270 |
| 2022-06-03 | 51,750 | 51,790 | 50,920 | 51,280 | 440,800 | 51,280 |
| 2022-06-02 | 51,360 | 51,530 | 50,460 | 51,010 | 474,500 | 51,010 |
| 2022-06-01 | 50,600 | 51,740 | 50,570 | 51,630 | 636,600 | 51,630 |
| 2022-05-31 | 51,100 | 51,700 | 50,660 | 51,590 | 1,616,100 | 51,590 |
| 2022-05-30 | 49,930 | 51,980 | 49,760 | 51,640 | 1,671,500 | 51,640 |
| 2022-05-27 | 49,910 | 49,930 | 48,950 | 49,050 | 710,400 | 49,050 |
| 2022-05-26 | 49,500 | 49,710 | 49,070 | 49,390 | 529,800 | 49,390 |
| 2022-05-25 | 48,510 | 49,560 | 48,450 | 49,360 | 660,000 | 49,360 |
| 2022-05-24 | 49,500 | 49,740 | 48,740 | 48,750 | 578,500 | 48,750 |
| 2022-05-23 | 49,740 | 49,780 | 49,070 | 49,500 | 631,500 | 49,500 |
| 2022-05-20 | 49,360 | 49,730 | 48,620 | 49,060 | 1,038,400 | 49,060 |
| 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
