6861 (株)キーエンスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	13,970	13,990	13,850	13,900	34,300	2,157.70
1998-12-29	13,980	14,000	13,950	13,970	22,500	2,168.57
1998-12-28	14,000	14,010	13,960	13,980	11,400	2,170.12
1998-12-25	14,000	14,020	13,990	14,000	17,000	2,173.22
1998-12-24	14,230	14,290	14,040	14,060	25,400	2,182.54
1998-12-22	14,500	14,510	14,420	14,430	33,100	2,239.97
1998-12-21	13,820	14,490	13,820	14,490	39,500	2,249.29
1998-12-18	14,200	14,250	14,050	14,220	36,100	2,207.38
1998-12-17	13,610	13,780	13,610	13,730	39,100	2,131.31
1998-12-16	13,860	13,970	13,790	13,810	14,700	2,143.73
1998-12-15	14,260	14,260	13,650	13,850	49,300	2,149.94
1998-12-14	14,300	14,330	14,250	14,290	30,000	2,218.24
1998-12-11	14,300	14,350	14,150	14,300	142,600	2,219.79
1998-12-10	14,070	14,070	13,900	14,000	58,800	2,173.22
1998-12-09	13,550	14,000	13,540	14,000	40,500	2,173.22
1998-12-08	14,150	14,150	13,870	13,950	81,300	2,165.46
1998-12-07	13,700	13,850	13,620	13,750	19,600	2,134.42
1998-12-04	13,550	13,640	13,360	13,640	28,400	2,117.34
1998-12-03	13,330	13,600	13,330	13,350	29,100	2,072.32
1998-12-02	13,900	13,900	13,330	13,600	38,000	2,111.13
1998-12-01	13,500	13,900	13,500	13,900	45,900	2,157.70
1998-11-30	13,820	14,020	13,820	13,900	19,100	2,157.70
1998-11-27	13,620	14,030	13,620	13,820	29,200	2,145.28
1998-11-26	14,060	14,300	14,020	14,020	71,500	2,176.33
1998-11-25	13,890	14,150	13,890	14,080	63,200	2,185.64
1998-11-24	13,970	14,100	13,700	14,090	71,000	2,187.20
1998-11-20	13,270	13,500	13,150	13,500	48,100	2,095.61
1998-11-19	13,130	13,190	13,020	13,130	26,800	2,038.17
1998-11-18	13,130	13,160	13,000	13,000	38,700	2,017.99
1998-11-17	12,990	13,010	12,950	12,950	23,000	2,010.23
1998-11-16	12,690	13,090	12,600	13,090	29,300	2,031.97
1998-11-13	12,990	13,110	12,800	13,090	38,000	2,031.97
1998-11-12	13,130	13,130	12,790	12,790	17,600	1,985.40
1998-11-11	13,200	13,200	12,930	12,930	18,700	2,007.13
1998-11-10	12,590	12,900	12,590	12,810	20,400	1,988.50
1998-11-09	13,280	13,300	12,910	13,190	29,200	2,047.49
1998-11-06	13,190	13,200	12,600	12,900	25,400	2,002.47
1998-11-05	12,520	13,290	12,500	13,240	82,900	2,055.25
1998-11-04	12,380	12,480	12,290	12,290	51,500	1,907.78
1998-11-02	11,900	11,970	11,840	11,940	35,900	1,853.45
1998-10-30	11,880	11,960	11,650	11,680	69,500	1,813.09
1998-10-29	12,290	12,290	12,250	12,280	43,200	1,906.23
1998-10-28	12,620	12,640	12,300	12,300	29,300	1,909.33
1998-10-27	12,880	12,880	12,640	12,820	72,300	1,990.05
1998-10-26	12,820	12,820	12,340	12,600	25,000	1,955.90
1998-10-23	12,400	12,870	12,380	12,850	51,000	1,994.71
1998-10-22	12,200	12,500	12,100	12,100	36,500	1,878.29
1998-10-21	12,100	12,580	12,050	12,150	44,700	1,886.05
1998-10-20	11,510	11,900	11,430	11,900	19,400	1,847.24
1998-10-19	11,200	11,460	11,200	11,440	60,100	1,775.83
1998-10-16	11,510	11,550	11,320	11,460	58,300	1,778.94
1998-10-15	11,900	11,900	11,500	11,600	64,000	1,800.67
1998-10-14	11,800	11,800	11,610	11,700	52,900	1,816.19
1998-10-13	11,790	12,100	11,390	11,600	79,300	1,800.67
1998-10-12	11,200	11,700	10,800	11,390	60,400	1,768.07
1998-10-09	11,240	11,530	10,290	10,600	83,500	1,645.44
1998-10-08	12,200	12,200	11,830	11,950	46,800	1,855
1998-10-07	12,300	12,680	12,250	12,450	88,300	1,932.62
1998-10-06	12,500	12,510	12,200	12,310	54,000	1,910.89
1998-10-05	12,810	12,900	12,500	12,600	44,100	1,955.90
1998-10-02	13,160	13,200	12,800	12,940	45,200	2,008.68
1998-10-01	13,050	13,170	12,840	12,960	28,100	2,011.79
1998-09-30	13,070	13,200	13,060	13,070	31,200	2,028.86
1998-09-29	12,900	13,050	12,900	13,050	67,500	2,025.76
1998-09-28	12,650	13,000	12,650	12,900	34,300	2,002.47
1998-09-25	12,900	12,900	12,530	12,650	40,800	1,963.66
1998-09-24	12,600	13,200	12,600	12,900	75,100	2,002.47
1998-09-22	12,920	13,200	12,500	12,500	51,900	1,940.38
1998-09-21	12,850	12,950	12,850	12,850	38,300	1,994.71
1998-09-18	13,110	13,190	13,000	13,180	76,300	2,045.94
1998-09-17	13,940	13,940	13,400	13,400	47,600	2,080.09
1998-09-16	13,650	13,800	13,600	13,740	51,000	2,132.86
1998-09-14	13,640	13,640	13,100	13,450	39,500	2,087.85
1998-09-11	12,810	13,240	12,810	13,050	121,500	2,025.76
1998-09-10	14,200	14,200	13,500	13,600	19,700	2,111.13
1998-09-09	13,980	14,100	13,980	14,000	27,400	2,173.22
1998-09-08	13,510	13,970	13,510	13,930	42,300	2,162.36
1998-09-07	12,860	13,460	12,750	13,460	33,300	2,089.40
1998-09-04	13,010	13,010	12,850	12,860	71,400	1,996.26
1998-09-03	13,300	13,300	13,010	13,010	71,300	2,019.55
1998-09-02	13,720	13,780	13,370	13,500	96,900	2,095.61
1998-09-01	13,600	14,380	13,600	13,690	56,700	2,125.10
1998-08-31	14,200	14,540	14,050	14,240	74,100	2,210.48
1998-08-28	13,000	13,650	13,000	13,400	172,300	2,080.09
1998-08-27	15,000	15,000	14,830	14,840	70,800	2,303.62
1998-08-26	15,600	15,600	15,400	15,400	29,000	2,390.55
1998-08-25	15,620	15,630	15,510	15,550	49,600	2,413.83
1998-08-24	15,650	15,650	15,580	15,620	58,200	2,424.70
1998-08-21	15,600	15,910	15,590	15,910	33,100	2,469.71
1998-08-20	15,710	15,710	15,440	15,600	26,000	2,421.59
1998-08-19	15,910	15,910	15,700	15,710	36,000	2,438.67
1998-08-18	15,860	15,890	15,710	15,710	18,100	2,438.67
1998-08-17	15,830	15,830	15,600	15,710	30,400	2,438.67
1998-08-14	15,810	15,810	15,630	15,640	23,100	2,427.80
1998-08-13	15,750	15,840	15,630	15,840	19,200	2,458.85
1998-08-12	15,570	15,700	15,550	15,560	27,800	2,415.38
1998-08-11	15,610	15,700	15,560	15,700	34,500	2,437.12
1998-08-10	15,800	15,820	15,700	15,750	58,500	2,444.88
1998-08-07	15,850	15,900	15,760	15,820	74,600	2,455.74
1998-08-06	16,160	16,200	15,910	15,940	62,300	2,474.37
1998-08-05	16,210	16,500	16,200	16,200	45,500	2,514.73
1998-08-04	16,300	16,320	16,290	16,300	61,800	2,530.25
1998-08-03	16,360	16,450	16,350	16,350	34,400	2,538.02
1998-07-31	16,420	16,420	16,300	16,300	41,800	2,530.25
1998-07-30	16,460	16,460	16,300	16,390	42,500	2,544.23
1998-07-29	16,610	16,610	16,460	16,490	67,200	2,559.75
1998-07-28	16,400	16,700	16,400	16,700	51,100	2,592.35
1998-07-27	16,480	16,480	16,400	16,400	49,800	2,545.78
1998-07-24	16,190	16,440	16,120	16,440	51,800	2,551.99
1998-07-23	16,190	16,300	16,070	16,190	95,200	2,513.18
1998-07-22	15,990	16,200	15,800	16,150	82,300	2,506.97
1998-07-21	15,780	15,870	15,670	15,800	106,900	2,452.64
1998-07-17	15,700	15,750	15,600	15,700	60,500	2,437.12
1998-07-16	15,600	15,700	15,530	15,700	148,900	2,437.12
1998-07-15	15,900	15,930	15,510	15,530	147,100	2,410.73
1998-07-14	15,800	15,900	15,800	15,850	21,500	2,460.40
1998-07-13	15,890	16,100	15,600	15,800	75,100	2,452.64
1998-07-10	15,700	15,730	15,690	15,700	23,700	2,437.12
1998-07-09	15,780	15,780	15,650	15,650	51,700	2,429.35
1998-07-08	15,950	15,950	15,800	15,810	51,600	2,454.19
1998-07-07	16,000	16,000	15,800	15,820	36,200	2,455.74
1998-07-06	15,800	16,000	15,800	15,800	28,800	2,452.64
1998-07-03	16,000	16,400	15,700	16,080	60,400	2,496.10
1998-07-02	15,400	15,960	15,400	15,700	124,900	2,437.12
1998-07-01	15,100	15,380	15,090	15,200	103,600	2,359.50
1998-06-30	15,130	15,170	15,000	15,100	116,100	2,343.98
1998-06-29	15,330	15,330	15,010	15,100	47,200	2,343.98
1998-06-26	15,450	15,450	15,250	15,330	47,200	2,379.68
1998-06-25	15,000	15,440	14,950	15,440	52,000	2,396.76
1998-06-24	14,870	15,070	14,850	14,850	88,100	2,305.17
1998-06-23	14,990	15,100	14,850	14,850	99,100	2,305.17
1998-06-22	15,690	15,690	15,250	15,300	71,300	2,375.02
1998-06-19	15,000	16,000	14,990	15,890	125,100	2,466.61
1998-06-18	16,200	16,300	15,010	15,130	77,200	2,348.64
1998-06-17	16,200	16,200	15,750	15,870	30,700	2,463.51
1998-06-16	16,210	16,400	15,900	16,400	53,000	2,545.78
1998-06-15	16,500	16,650	16,420	16,590	52,100	2,575.27
1998-06-12	16,180	16,300	15,980	16,300	72,600	2,530.25
1998-06-11	15,800	16,190	15,750	16,190	42,600	2,513.18
1998-06-10	16,040	16,040	15,830	15,990	24,200	2,482.13
1998-06-09	15,900	16,200	15,900	16,100	31,400	2,499.21
1998-06-08	15,850	15,920	15,850	15,850	39,400	2,460.40
1998-06-05	15,890	15,950	15,850	15,880	66,800	2,465.06
1998-06-04	15,910	15,990	15,900	15,940	67,600	2,474.37
1998-06-03	16,090	16,190	16,010	16,190	43,300	2,513.18
1998-06-02	16,100	16,190	15,980	16,190	83,100	2,513.18
1998-06-01	16,300	16,400	16,050	16,250	44,600	2,522.49
1998-05-29	16,530	16,700	16,400	16,690	56,800	2,590.79
1998-05-28	16,540	16,580	16,500	16,530	39,400	2,565.96
1998-05-27	17,050	17,050	16,680	16,740	33,200	2,598.56
1998-05-26	16,850	17,100	16,840	17,100	79,800	2,654.44
1998-05-25	16,490	16,660	16,400	16,660	29,400	2,586.14
1998-05-22	16,450	16,450	16,250	16,410	83,300	2,547.33
1998-05-21	16,800	16,800	16,460	16,470	70,200	2,556.64
1998-05-20	16,500	17,010	16,470	16,900	67,800	2,623.39
1998-05-19	15,900	16,270	15,800	16,270	253,700	2,525.60
1998-05-18	16,200	16,210	16,060	16,100	213,000	2,499.21
1998-05-15	16,900	17,000	16,600	16,800	169,700	2,607.87
1998-05-14	17,110	17,350	17,030	17,060	132,600	2,648.23
1998-05-13	17,640	17,910	17,560	17,910	23,800	2,780.18
1998-05-12	17,560	17,760	17,400	17,640	28,600	2,738.26
1998-05-11	17,400	17,480	17,300	17,360	59,500	2,694.80
1998-05-08	17,400	17,500	17,330	17,370	41,700	2,696.35
1998-05-07	17,800	17,800	17,510	17,600	38,300	2,732.05
1998-05-06	17,950	17,950	17,820	17,820	43,400	2,766.20
1998-05-01	17,850	18,100	17,800	18,050	40,100	2,801.91
1998-04-30	17,900	17,970	17,820	17,820	32,000	2,766.20
1998-04-28	17,850	18,000	17,810	17,930	40,300	2,783.28
1998-04-27	17,990	17,990	17,800	17,930	30,500	2,783.28
1998-04-24	18,000	18,200	17,900	18,140	38,500	2,815.88
1998-04-23	18,000	18,000	17,900	18,000	35,500	2,794.15
1998-04-22	18,000	18,100	17,800	17,990	39,500	2,792.59
1998-04-21	17,990	17,990	17,870	17,900	55,900	2,778.62
1998-04-20	18,180	18,180	17,900	18,000	29,600	2,794.15
1998-04-17	18,200	18,210	18,150	18,180	23,700	2,822.09
1998-04-16	18,260	18,300	18,100	18,100	27,700	2,809.67
1998-04-15	18,200	18,250	18,100	18,210	52,000	2,826.74
1998-04-14	18,390	18,410	18,000	18,200	58,400	2,825.19
1998-04-13	18,490	18,490	18,370	18,370	20,700	2,851.58
1998-04-10	18,000	18,600	18,000	18,500	41,100	2,871.76
1998-04-09	18,000	18,000	17,700	18,000	65,100	2,794.15
1998-04-08	17,700	18,100	17,700	18,000	135,600	2,794.15
1998-04-07	18,200	18,200	17,800	17,900	55,400	2,778.62
1998-04-06	18,800	18,800	18,300	18,300	41,600	2,840.72
1998-04-03	19,500	19,900	19,200	19,300	73,800	2,995.95
1998-04-02	19,000	19,600	18,900	19,400	95,900	3,011.47
1998-04-01	18,400	19,200	18,300	19,000	67,000	2,949.38
1998-03-31	18,600	18,800	18,200	18,400	56,800	2,856.24
1998-03-30	18,700	18,800	18,500	18,500	55,400	2,871.76
1998-03-27	18,600	18,700	18,200	18,700	55,200	2,902.81
1998-03-26	18,100	18,400	18,100	18,400	42,900	2,856.24
1998-03-25	17,700	18,000	17,600	17,700	45,600	2,747.58
1998-03-24	17,500	17,600	17,300	17,400	40,800	2,701.01
1998-03-23	17,500	17,500	17,300	17,500	52,900	2,716.53
1998-03-20	16,200	17,000	16,200	17,000	119,600	2,638.92
1998-03-19	17,000	17,100	16,400	16,600	110,600	2,576.82
1998-03-18	17,600	17,700	17,100	17,200	48,700	2,669.96
1998-03-17	18,000	18,000	17,800	17,800	34,100	2,763.10
1998-03-16	17,600	18,000	17,500	18,000	49,300	2,794.15
1998-03-13	17,400	17,800	17,300	17,800	75,400	2,763.10
1998-03-12	17,500	17,700	17,400	17,500	64,400	2,716.53
1998-03-11	17,700	17,800	17,500	17,500	35,100	2,716.53
1998-03-10	18,400	18,400	17,600	17,700	66,500	2,747.58
1998-03-09	18,900	18,900	18,400	18,400	25,900	2,856.24
1998-03-06	18,800	18,900	18,600	18,700	41,700	2,902.81
1998-03-05	19,100	19,100	18,900	19,000	67,500	2,949.38
1998-03-04	18,500	19,200	18,500	19,000	50,800	2,949.38
1998-03-03	18,500	19,200	18,300	18,600	87,500	2,887.28
1998-03-02	18,500	18,600	18,200	18,500	25,900	2,871.76
1998-02-27	18,500	18,600	18,400	18,500	18,100	2,871.76
1998-02-26	18,400	18,500	18,200	18,200	41,000	2,825.19
1998-02-25	18,000	18,200	18,000	18,000	31,500	2,794.15
1998-02-24	18,800	18,800	18,300	18,400	35,200	2,856.24
1998-02-23	18,600	19,200	18,600	19,000	16,300	2,949.38
1998-02-20	18,700	19,000	18,500	18,900	30,600	2,933.85
1998-02-19	18,200	18,600	18,200	18,400	9,600	2,856.24
1998-02-18	19,100	19,100	18,200	18,200	61,200	2,825.19
1998-02-17	18,500	19,000	18,500	18,900	43,300	2,933.85
1998-02-16	18,100	18,500	18,000	18,300	21,300	2,840.72
1998-02-13	17,700	18,800	17,500	18,700	57,800	2,902.81
1998-02-12	17,900	17,900	17,000	17,300	109,800	2,685.48
1998-02-10	18,500	18,500	17,700	17,900	100,800	2,778.62
1998-02-09	18,900	19,100	18,600	18,700	24,500	2,902.81
1998-02-06	18,900	19,000	18,600	18,700	28,100	2,902.81
1998-02-05	18,900	19,200	18,800	19,000	20,500	2,949.38
1998-02-04	19,600	19,600	19,000	19,000	23,100	2,949.38
1998-02-03	19,300	19,600	19,300	19,600	43,000	3,042.51
1998-02-02	19,200	19,300	18,900	19,100	29,600	2,964.90
1998-01-30	18,900	19,400	18,900	19,200	30,200	2,980.42
1998-01-29	18,700	19,400	18,700	19,400	41,400	3,011.47
1998-01-28	18,500	18,900	18,500	18,600	25,900	2,887.28
1998-01-27	19,000	19,100	18,700	18,700	59,200	2,902.81
1998-01-26	19,400	19,600	18,900	19,000	63,400	2,949.38
1998-01-23	19,200	19,700	19,000	19,300	34,100	2,995.95
1998-01-22	19,300	19,500	19,100	19,200	29,900	2,980.42
1998-01-21	19,400	19,600	19,200	19,300	36,900	2,995.95
1998-01-20	19,800	19,800	19,300	19,300	55,100	2,995.95
1998-01-19	19,800	19,900	19,400	19,700	57,100	3,058.04
1998-01-16	20,000	20,200	20,000	20,000	66,200	3,104.61
1998-01-14	19,600	20,000	19,500	19,900	13,500	3,089.08
1998-01-13	19,500	19,500	19,100	19,300	32,700	2,995.95
1998-01-12	19,700	19,800	19,400	19,400	32,900	3,011.47
1998-01-09	20,000	20,500	19,900	20,300	40,100	3,151.18
1998-01-08	20,600	21,000	20,100	20,100	94,900	3,120.13
1998-01-07	19,800	20,300	19,700	20,200	45,900	3,135.65
1998-01-06	19,700	20,100	19,600	20,000	36,000	3,104.61
1998-01-05	19,900	20,100	19,500	19,500	9,300	3,026.99

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6861 (株)キーエンス の時系列データ [1998年度]

6861 (株)キーエンスの時系列データ [1998年度]