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
1998-12-3013,97013,99013,85013,90034,3002,157.70
1998-12-2913,98014,00013,95013,97022,5002,168.57
1998-12-2814,00014,01013,96013,98011,4002,170.12
1998-12-2514,00014,02013,99014,00017,0002,173.22
1998-12-2414,23014,29014,04014,06025,4002,182.54
1998-12-2214,50014,51014,42014,43033,1002,239.97
1998-12-2113,82014,49013,82014,49039,5002,249.29
1998-12-1814,20014,25014,05014,22036,1002,207.38
1998-12-1713,61013,78013,61013,73039,1002,131.31
1998-12-1613,86013,97013,79013,81014,7002,143.73
1998-12-1514,26014,26013,65013,85049,3002,149.94
1998-12-1414,30014,33014,25014,29030,0002,218.24
1998-12-1114,30014,35014,15014,300142,6002,219.79
1998-12-1014,07014,07013,90014,00058,8002,173.22
1998-12-0913,55014,00013,54014,00040,5002,173.22
1998-12-0814,15014,15013,87013,95081,3002,165.46
1998-12-0713,70013,85013,62013,75019,6002,134.42
1998-12-0413,55013,64013,36013,64028,4002,117.34
1998-12-0313,33013,60013,33013,35029,1002,072.32
1998-12-0213,90013,90013,33013,60038,0002,111.13
1998-12-0113,50013,90013,50013,90045,9002,157.70
1998-11-3013,82014,02013,82013,90019,1002,157.70
1998-11-2713,62014,03013,62013,82029,2002,145.28
1998-11-2614,06014,30014,02014,02071,5002,176.33
1998-11-2513,89014,15013,89014,08063,2002,185.64
1998-11-2413,97014,10013,70014,09071,0002,187.20
1998-11-2013,27013,50013,15013,50048,1002,095.61
1998-11-1913,13013,19013,02013,13026,8002,038.17
1998-11-1813,13013,16013,00013,00038,7002,017.99
1998-11-1712,99013,01012,95012,95023,0002,010.23
1998-11-1612,69013,09012,60013,09029,3002,031.97
1998-11-1312,99013,11012,80013,09038,0002,031.97
1998-11-1213,13013,13012,79012,79017,6001,985.40
1998-11-1113,20013,20012,93012,93018,7002,007.13
1998-11-1012,59012,90012,59012,81020,4001,988.50
1998-11-0913,28013,30012,91013,19029,2002,047.49
1998-11-0613,19013,20012,60012,90025,4002,002.47
1998-11-0512,52013,29012,50013,24082,9002,055.25
1998-11-0412,38012,48012,29012,29051,5001,907.78
1998-11-0211,90011,97011,84011,94035,9001,853.45
1998-10-3011,88011,96011,65011,68069,5001,813.09
1998-10-2912,29012,29012,25012,28043,2001,906.23
1998-10-2812,62012,64012,30012,30029,3001,909.33
1998-10-2712,88012,88012,64012,82072,3001,990.05
1998-10-2612,82012,82012,34012,60025,0001,955.90
1998-10-2312,40012,87012,38012,85051,0001,994.71
1998-10-2212,20012,50012,10012,10036,5001,878.29
1998-10-2112,10012,58012,05012,15044,7001,886.05
1998-10-2011,51011,90011,43011,90019,4001,847.24
1998-10-1911,20011,46011,20011,44060,1001,775.83
1998-10-1611,51011,55011,32011,46058,3001,778.94
1998-10-1511,90011,90011,50011,60064,0001,800.67
1998-10-1411,80011,80011,61011,70052,9001,816.19
1998-10-1311,79012,10011,39011,60079,3001,800.67
1998-10-1211,20011,70010,80011,39060,4001,768.07
1998-10-0911,24011,53010,29010,60083,5001,645.44
1998-10-0812,20012,20011,83011,95046,8001,855
1998-10-0712,30012,68012,25012,45088,3001,932.62
1998-10-0612,50012,51012,20012,31054,0001,910.89
1998-10-0512,81012,90012,50012,60044,1001,955.90
1998-10-0213,16013,20012,80012,94045,2002,008.68
1998-10-0113,05013,17012,84012,96028,1002,011.79
1998-09-3013,07013,20013,06013,07031,2002,028.86
1998-09-2912,90013,05012,90013,05067,5002,025.76
1998-09-2812,65013,00012,65012,90034,3002,002.47
1998-09-2512,90012,90012,53012,65040,8001,963.66
1998-09-2412,60013,20012,60012,90075,1002,002.47
1998-09-2212,92013,20012,50012,50051,9001,940.38
1998-09-2112,85012,95012,85012,85038,3001,994.71
1998-09-1813,11013,19013,00013,18076,3002,045.94
1998-09-1713,94013,94013,40013,40047,6002,080.09
1998-09-1613,65013,80013,60013,74051,0002,132.86
1998-09-1413,64013,64013,10013,45039,5002,087.85
1998-09-1112,81013,24012,81013,050121,5002,025.76
1998-09-1014,20014,20013,50013,60019,7002,111.13
1998-09-0913,98014,10013,98014,00027,4002,173.22
1998-09-0813,51013,97013,51013,93042,3002,162.36
1998-09-0712,86013,46012,75013,46033,3002,089.40
1998-09-0413,01013,01012,85012,86071,4001,996.26
1998-09-0313,30013,30013,01013,01071,3002,019.55
1998-09-0213,72013,78013,37013,50096,9002,095.61
1998-09-0113,60014,38013,60013,69056,7002,125.10
1998-08-3114,20014,54014,05014,24074,1002,210.48
1998-08-2813,00013,65013,00013,400172,3002,080.09
1998-08-2715,00015,00014,83014,84070,8002,303.62
1998-08-2615,60015,60015,40015,40029,0002,390.55
1998-08-2515,62015,63015,51015,55049,6002,413.83
1998-08-2415,65015,65015,58015,62058,2002,424.70
1998-08-2115,60015,91015,59015,91033,1002,469.71
1998-08-2015,71015,71015,44015,60026,0002,421.59
1998-08-1915,91015,91015,70015,71036,0002,438.67
1998-08-1815,86015,89015,71015,71018,1002,438.67
1998-08-1715,83015,83015,60015,71030,4002,438.67
1998-08-1415,81015,81015,63015,64023,1002,427.80
1998-08-1315,75015,84015,63015,84019,2002,458.85
1998-08-1215,57015,70015,55015,56027,8002,415.38
1998-08-1115,61015,70015,56015,70034,5002,437.12
1998-08-1015,80015,82015,70015,75058,5002,444.88
1998-08-0715,85015,90015,76015,82074,6002,455.74
1998-08-0616,16016,20015,91015,94062,3002,474.37
1998-08-0516,21016,50016,20016,20045,5002,514.73
1998-08-0416,30016,32016,29016,30061,8002,530.25
1998-08-0316,36016,45016,35016,35034,4002,538.02
1998-07-3116,42016,42016,30016,30041,8002,530.25
1998-07-3016,46016,46016,30016,39042,5002,544.23
1998-07-2916,61016,61016,46016,49067,2002,559.75
1998-07-2816,40016,70016,40016,70051,1002,592.35
1998-07-2716,48016,48016,40016,40049,8002,545.78
1998-07-2416,19016,44016,12016,44051,8002,551.99
1998-07-2316,19016,30016,07016,19095,2002,513.18
1998-07-2215,99016,20015,80016,15082,3002,506.97
1998-07-2115,78015,87015,67015,800106,9002,452.64
1998-07-1715,70015,75015,60015,70060,5002,437.12
1998-07-1615,60015,70015,53015,700148,9002,437.12
1998-07-1515,90015,93015,51015,530147,1002,410.73
1998-07-1415,80015,90015,80015,85021,5002,460.40
1998-07-1315,89016,10015,60015,80075,1002,452.64
1998-07-1015,70015,73015,69015,70023,7002,437.12
1998-07-0915,78015,78015,65015,65051,7002,429.35
1998-07-0815,95015,95015,80015,81051,6002,454.19
1998-07-0716,00016,00015,80015,82036,2002,455.74
1998-07-0615,80016,00015,80015,80028,8002,452.64
1998-07-0316,00016,40015,70016,08060,4002,496.10
1998-07-0215,40015,96015,40015,700124,9002,437.12
1998-07-0115,10015,38015,09015,200103,6002,359.50
1998-06-3015,13015,17015,00015,100116,1002,343.98
1998-06-2915,33015,33015,01015,10047,2002,343.98
1998-06-2615,45015,45015,25015,33047,2002,379.68
1998-06-2515,00015,44014,95015,44052,0002,396.76
1998-06-2414,87015,07014,85014,85088,1002,305.17
1998-06-2314,99015,10014,85014,85099,1002,305.17
1998-06-2215,69015,69015,25015,30071,3002,375.02
1998-06-1915,00016,00014,99015,890125,1002,466.61
1998-06-1816,20016,30015,01015,13077,2002,348.64
1998-06-1716,20016,20015,75015,87030,7002,463.51
1998-06-1616,21016,40015,90016,40053,0002,545.78
1998-06-1516,50016,65016,42016,59052,1002,575.27
1998-06-1216,18016,30015,98016,30072,6002,530.25
1998-06-1115,80016,19015,75016,19042,6002,513.18
1998-06-1016,04016,04015,83015,99024,2002,482.13
1998-06-0915,90016,20015,90016,10031,4002,499.21
1998-06-0815,85015,92015,85015,85039,4002,460.40
1998-06-0515,89015,95015,85015,88066,8002,465.06
1998-06-0415,91015,99015,90015,94067,6002,474.37
1998-06-0316,09016,19016,01016,19043,3002,513.18
1998-06-0216,10016,19015,98016,19083,1002,513.18
1998-06-0116,30016,40016,05016,25044,6002,522.49
1998-05-2916,53016,70016,40016,69056,8002,590.79
1998-05-2816,54016,58016,50016,53039,4002,565.96
1998-05-2717,05017,05016,68016,74033,2002,598.56
1998-05-2616,85017,10016,84017,10079,8002,654.44
1998-05-2516,49016,66016,40016,66029,4002,586.14
1998-05-2216,45016,45016,25016,41083,3002,547.33
1998-05-2116,80016,80016,46016,47070,2002,556.64
1998-05-2016,50017,01016,47016,90067,8002,623.39
1998-05-1915,90016,27015,80016,270253,7002,525.60
1998-05-1816,20016,21016,06016,100213,0002,499.21
1998-05-1516,90017,00016,60016,800169,7002,607.87
1998-05-1417,11017,35017,03017,060132,6002,648.23
1998-05-1317,64017,91017,56017,91023,8002,780.18
1998-05-1217,56017,76017,40017,64028,6002,738.26
1998-05-1117,40017,48017,30017,36059,5002,694.80
1998-05-0817,40017,50017,33017,37041,7002,696.35
1998-05-0717,80017,80017,51017,60038,3002,732.05
1998-05-0617,95017,95017,82017,82043,4002,766.20
1998-05-0117,85018,10017,80018,05040,1002,801.91
1998-04-3017,90017,97017,82017,82032,0002,766.20
1998-04-2817,85018,00017,81017,93040,3002,783.28
1998-04-2717,99017,99017,80017,93030,5002,783.28
1998-04-2418,00018,20017,90018,14038,5002,815.88
1998-04-2318,00018,00017,90018,00035,5002,794.15
1998-04-2218,00018,10017,80017,99039,5002,792.59
1998-04-2117,99017,99017,87017,90055,9002,778.62
1998-04-2018,18018,18017,90018,00029,6002,794.15
1998-04-1718,20018,21018,15018,18023,7002,822.09
1998-04-1618,26018,30018,10018,10027,7002,809.67
1998-04-1518,20018,25018,10018,21052,0002,826.74
1998-04-1418,39018,41018,00018,20058,4002,825.19
1998-04-1318,49018,49018,37018,37020,7002,851.58
1998-04-1018,00018,60018,00018,50041,1002,871.76
1998-04-0918,00018,00017,70018,00065,1002,794.15
1998-04-0817,70018,10017,70018,000135,6002,794.15
1998-04-0718,20018,20017,80017,90055,4002,778.62
1998-04-0618,80018,80018,30018,30041,6002,840.72
1998-04-0319,50019,90019,20019,30073,8002,995.95
1998-04-0219,00019,60018,90019,40095,9003,011.47
1998-04-0118,40019,20018,30019,00067,0002,949.38
1998-03-3118,60018,80018,20018,40056,8002,856.24
1998-03-3018,70018,80018,50018,50055,4002,871.76
1998-03-2718,60018,70018,20018,70055,2002,902.81
1998-03-2618,10018,40018,10018,40042,9002,856.24
1998-03-2517,70018,00017,60017,70045,6002,747.58
1998-03-2417,50017,60017,30017,40040,8002,701.01
1998-03-2317,50017,50017,30017,50052,9002,716.53
1998-03-2016,20017,00016,20017,000119,6002,638.92
1998-03-1917,00017,10016,40016,600110,6002,576.82
1998-03-1817,60017,70017,10017,20048,7002,669.96
1998-03-1718,00018,00017,80017,80034,1002,763.10
1998-03-1617,60018,00017,50018,00049,3002,794.15
1998-03-1317,40017,80017,30017,80075,4002,763.10
1998-03-1217,50017,70017,40017,50064,4002,716.53
1998-03-1117,70017,80017,50017,50035,1002,716.53
1998-03-1018,40018,40017,60017,70066,5002,747.58
1998-03-0918,90018,90018,40018,40025,9002,856.24
1998-03-0618,80018,90018,60018,70041,7002,902.81
1998-03-0519,10019,10018,90019,00067,5002,949.38
1998-03-0418,50019,20018,50019,00050,8002,949.38
1998-03-0318,50019,20018,30018,60087,5002,887.28
1998-03-0218,50018,60018,20018,50025,9002,871.76
1998-02-2718,50018,60018,40018,50018,1002,871.76
1998-02-2618,40018,50018,20018,20041,0002,825.19
1998-02-2518,00018,20018,00018,00031,5002,794.15
1998-02-2418,80018,80018,30018,40035,2002,856.24
1998-02-2318,60019,20018,60019,00016,3002,949.38
1998-02-2018,70019,00018,50018,90030,6002,933.85
1998-02-1918,20018,60018,20018,4009,6002,856.24
1998-02-1819,10019,10018,20018,20061,2002,825.19
1998-02-1718,50019,00018,50018,90043,3002,933.85
1998-02-1618,10018,50018,00018,30021,3002,840.72
1998-02-1317,70018,80017,50018,70057,8002,902.81
1998-02-1217,90017,90017,00017,300109,8002,685.48
1998-02-1018,50018,50017,70017,900100,8002,778.62
1998-02-0918,90019,10018,60018,70024,5002,902.81
1998-02-0618,90019,00018,60018,70028,1002,902.81
1998-02-0518,90019,20018,80019,00020,5002,949.38
1998-02-0419,60019,60019,00019,00023,1002,949.38
1998-02-0319,30019,60019,30019,60043,0003,042.51
1998-02-0219,20019,30018,90019,10029,6002,964.90
1998-01-3018,90019,40018,90019,20030,2002,980.42
1998-01-2918,70019,40018,70019,40041,4003,011.47
1998-01-2818,50018,90018,50018,60025,9002,887.28
1998-01-2719,00019,10018,70018,70059,2002,902.81
1998-01-2619,40019,60018,90019,00063,4002,949.38
1998-01-2319,20019,70019,00019,30034,1002,995.95
1998-01-2219,30019,50019,10019,20029,9002,980.42
1998-01-2119,40019,60019,20019,30036,9002,995.95
1998-01-2019,80019,80019,30019,30055,1002,995.95
1998-01-1919,80019,90019,40019,70057,1003,058.04
1998-01-1620,00020,20020,00020,00066,2003,104.61
1998-01-1419,60020,00019,50019,90013,5003,089.08
1998-01-1319,50019,50019,10019,30032,7002,995.95
1998-01-1219,70019,80019,40019,40032,9003,011.47
1998-01-0920,00020,50019,90020,30040,1003,151.18
1998-01-0820,60021,00020,10020,10094,9003,120.13
1998-01-0719,80020,30019,70020,20045,9003,135.65
1998-01-0619,70020,10019,60020,00036,0003,104.61
1998-01-0519,90020,10019,50019,5009,3003,026.99

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