6861 (株)キーエンス の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2821,99022,00021,62021,79038,2003,720.72
2001-12-2721,60021,98021,54021,79049,1003,720.72
2001-12-2621,51021,90021,44021,65045,1003,696.81
2001-12-2521,40021,82021,40021,50072,7003,671.20
2001-12-2122,35022,35021,51022,300103,5003,807.80
2001-12-2022,80022,80022,10022,60099,7003,859.03
2001-12-1923,01023,45022,81022,90096,2003,910.25
2001-12-1824,06024,06023,11023,45091,3004,004.17
2001-12-1723,45023,59022,95023,16080,7003,954.65
2001-12-1423,50023,67023,20023,590111,7004,028.07
2001-12-1324,41024,48023,73023,75084,3004,055.39
2001-12-1224,00024,60023,99024,480164,6004,180.04
2001-12-1122,86023,65022,86023,490137,9004,011
2001-12-1023,91024,00022,92023,410130,7003,997.34
2001-12-0724,40024,61024,15024,61086,5004,202.24
2001-12-0624,09024,60023,86024,400186,7004,166.38
2001-12-0522,90023,85022,70023,850204,1004,072.47
2001-12-0421,90022,10021,41022,00096,8003,756.57
2001-12-0322,34022,49021,22021,220119,4003,623.39
2001-11-3022,20022,42021,63021,740214,6003,712.18
2001-11-2922,50022,50022,00022,120189,9003,777.06
2001-11-2823,02023,34022,90023,200116,2003,961.48
2001-11-2723,10023,76023,10023,72068,5004,050.27
2001-11-2623,06024,14023,04023,600111,6004,029.78
2001-11-2222,46022,77022,00022,16089,7003,783.89
2001-11-2122,00022,18021,38022,160245,2003,783.89
2001-11-2023,25023,50022,57022,630155,2003,864.15
2001-11-1923,40023,70022,97023,170136,9003,956.36
2001-11-1622,70024,80022,06023,700188,9004,046.85
2001-11-1522,00022,40021,76022,400145,1003,824.88
2001-11-1420,97022,18020,90021,890247,4003,737.79
2001-11-1319,95020,29019,81020,070187,3003,427.02
2001-11-1220,14020,15019,87019,990166,2003,413.36
2001-11-0919,98020,05019,70019,94087,5003,404.82
2001-11-0819,49019,90019,09019,52058,1003,333.11
2001-11-0719,50019,82018,86019,65099,8003,355.30
2001-11-0619,99020,10019,82020,00083,2003,415.07
2001-11-0519,37019,45019,08019,32059,2003,298.96
2001-11-0219,30019,47019,03019,27080,1003,290.42
2001-11-0118,40019,10018,40018,61079,6003,177.72
2001-10-3118,50018,71018,27018,650136,4003,184.55
2001-10-3019,06019,24018,70019,100104,3003,261.39
2001-10-2920,20020,33019,50019,66057,9003,357.01
2001-10-2620,00020,78020,00020,500122,6003,500.44
2001-10-2519,61020,21019,61019,80078,6003,380.92
2001-10-2420,00020,20019,61019,810108,1003,382.62
2001-10-2320,70020,80020,30020,39073,1003,481.66
2001-10-2219,80020,20019,41019,90030,7003,397.99
2001-10-1919,47020,00019,45019,99058,9003,413.36
2001-10-1819,20019,70019,20019,460104,3003,322.86
2001-10-1719,72020,15019,50020,10066,3003,432.14
2001-10-1618,60019,40018,46019,12084,5003,264.80
2001-10-1519,20019,60019,00019,20077,7003,278.46
2001-10-1220,43020,52019,76020,040135,8003,421.90
2001-10-1118,62019,73018,62019,730123,2003,368.96
2001-10-1017,90018,48017,65017,73072,0003,027.46
2001-10-0918,98018,98018,10018,10095,3003,090.64
2001-10-0518,20019,25018,13019,020181,2003,247.73
2001-10-0417,21017,78017,21017,780180,2003,035.99
2001-10-0317,09017,20016,80016,890130,7002,884.02
2001-10-0216,26016,89016,15016,89069,3002,884.02
2001-10-0115,98016,90015,80016,430111,7002,805.48
2001-09-2816,45016,49015,98016,000102,1002,732.05
2001-09-2715,00015,55015,00015,55039,3002,655.21
2001-09-2615,49015,49015,01015,23047,3002,600.57
2001-09-2516,00016,00015,03015,49087,0002,644.97
2001-09-2115,50015,60015,15015,30090,1002,612.53
2001-09-2016,55016,55015,89016,26097,5002,776.45
2001-09-1915,97016,35015,90016,350175,4002,791.82
2001-09-1815,52015,79015,47015,570113,0002,658.63
2001-09-1715,10015,10014,72014,92072,6002,547.64
2001-09-1415,84015,97015,68015,910108,0002,716.69
2001-09-1314,93015,00014,53015,00081,9002,561.30
2001-09-1214,33014,63014,33014,33039,5002,446.90
2001-09-1115,30015,60015,09015,330117,8002,617.65
2001-09-1015,22015,35014,80014,90090,3002,544.23
2001-09-0715,17015,49014,97015,42098,6002,633.02
2001-09-0615,90016,40015,42015,570141,9002,658.63
2001-09-0516,49016,69015,72015,900191,5002,714.98
2001-09-0415,81016,59015,80016,520158,5002,820.85
2001-09-0317,21017,26016,01016,01065,1002,733.76
2001-08-3117,45017,53016,85017,17068,9002,931.84
2001-08-3017,26017,45017,00017,45083,5002,979.65
2001-08-2917,26017,56017,06017,46042,3002,981.35
2001-08-2817,40017,50016,72017,46064,6002,981.35
2001-08-2717,57018,00017,20017,20091,0002,936.96
2001-08-2416,80017,02016,36016,77065,4002,863.53
2001-08-2317,69017,71016,67016,80083,1002,868.66
2001-08-2217,60017,60017,10017,49089,0002,986.48
2001-08-2117,79017,79017,39017,60047,6003,005.26
2001-08-2017,40017,64017,10017,30091,4002,954.03
2001-08-1717,40018,24017,40017,800105,3003,039.41
2001-08-1617,58017,69017,20017,36098,4002,964.28
2001-08-1518,50018,52018,11018,38092,3003,138.45
2001-08-1417,91018,31017,70018,300216,1003,124.79
2001-08-1318,53018,56017,80017,800119,3003,039.41
2001-08-1019,00019,20018,88018,93076,8003,232.36
2001-08-0919,39019,48019,08019,20084,4003,278.46
2001-08-0820,29020,29019,60019,800106,1003,380.92
2001-08-0720,49020,49020,11020,29099,7003,464.59
2001-08-0621,80021,80020,47020,61088,8003,519.23
2001-08-0322,13022,47021,52022,100168,2003,773.65
2001-08-0221,30022,15020,96022,150168,4003,782.19
2001-08-0119,70020,84019,30020,600206,0003,517.52
2001-07-3118,70019,60018,70018,900206,7003,227.24
2001-07-3019,72020,20018,20018,300363,2003,124.79
2001-07-2722,90022,90020,50020,92092,4003,572.16
2001-07-2622,88023,00022,62022,99059,0003,925.62
2001-07-2521,28023,01021,20022,790120,0003,891.47
2001-07-2421,25021,58021,25021,58072,3003,684.86
2001-07-2322,23022,23021,30021,410101,8003,655.83
2001-07-1921,81022,20021,60021,93050,9003,744.62
2001-07-1822,24022,42021,52021,71048,6003,707.06
2001-07-1722,30022,65021,81022,54046,8003,848.78
2001-07-1622,22022,75022,22022,57032,8003,853.90
2001-07-1323,00023,10022,50022,520148,1003,845.37
2001-07-1221,31022,84021,31022,840152,9003,900.01
2001-07-1121,40021,40020,62020,67085,0003,529.47
2001-07-1021,50021,75021,38021,75090,2003,713.89
2001-07-0920,50021,20020,30020,900112,5003,568.75
2001-07-0622,10022,10021,20021,34067,8003,643.88
2001-07-0522,40022,81022,30022,50073,1003,841.95
2001-07-0423,56023,60022,61022,66093,3003,869.27
2001-07-0323,86024,00023,01023,260111,0003,971.72
2001-07-0223,85024,00023,65023,86072,8004,074.18
2001-06-2924,70025,10024,05024,750111,3004,226.15
2001-06-2824,87024,92023,93024,100103,4004,115.16
2001-06-2726,25026,25025,04025,17052,3004,297.86
2001-06-2626,06026,39025,95026,250111,5004,482.28
2001-06-2526,10026,20025,72026,050116,7004,448.12
2001-06-2225,88026,10025,62026,10086,7004,456.66
2001-06-2125,00025,80024,95025,280127,8004,316.65
2001-06-2024,30025,10023,54024,100153,3004,115.16
2001-06-1924,60024,89023,85024,000196,7004,098.08
2001-06-1825,80025,80024,90025,200121,1004,302.98
2001-06-1526,21026,42025,70026,280162,2004,487.40
2001-06-1426,19026,94026,16026,81060,2004,577.90
2001-06-1326,00026,79025,90026,79043,3004,574.48
2001-06-1226,73026,80025,80025,80066,3004,405.44
2001-06-1126,50026,99026,50026,74046,2004,565.94
2001-06-0827,19027,69026,95027,100137,7004,627.42
2001-06-0726,29026,75026,20026,59042,4004,540.33
2001-06-0625,99026,55025,82026,42052,6004,511.30
2001-06-0526,30026,30025,78025,81036,9004,407.14
2001-06-0426,20026,20025,80026,00045,1004,439.59
2001-06-0125,99026,00025,51026,00092,8004,439.59
2001-05-3125,83026,00025,10026,000128,6004,439.59
2001-05-3026,89027,20026,71027,07079,6004,622.29
2001-05-2927,00027,51026,70027,49042,3004,694.01
2001-05-2826,60027,00026,31026,50045,4004,524.96
2001-05-2527,60027,60027,05027,20045,9004,644.49
2001-05-2427,89028,00027,47027,90049,1004,764.02
2001-05-2327,70028,40027,45027,59076,2004,711.09
2001-05-2228,96029,00027,80027,80059,9004,746.94
2001-05-2127,56029,00027,56028,360140,5004,842.57
2001-05-1828,00028,30027,70028,160164,0004,808.41
2001-05-1727,40027,79026,02027,790105,7004,745.24
2001-05-1627,50027,50026,25026,800114,8004,576.19
2001-05-1526,85027,74026,49027,60076,5004,712.79
2001-05-1426,67026,79025,99026,79063,1004,574.48
2001-05-1127,10027,78026,62026,67092,0004,553.99
2001-05-1027,08027,75027,08027,35066,1004,670.10
2001-05-0927,60028,00027,40027,680109,0004,726.45
2001-05-0829,40029,52028,33028,50067,7004,866.47
2001-05-0729,65030,20029,10030,100174,5005,139.68
2001-05-0228,90029,00028,05028,75077,4004,909.16
2001-05-0127,10029,00027,00029,00097,9004,951.85
2001-04-2726,87026,90026,30026,90095,4004,593.27
2001-04-2626,89026,89026,45026,85074,9004,584.73
2001-04-2526,70026,85026,40026,59075,2004,540.33
2001-04-2425,51026,30025,08026,20040,1004,473.74
2001-04-2325,97026,78025,67026,00054,5004,439.59
2001-04-2026,50026,59025,30025,67052,9004,383.24
2001-04-1927,29027,29026,00026,700124,4004,559.11
2001-04-1823,94025,49023,94025,19076,8004,301.28
2001-04-1723,98023,98023,70023,70061,2004,046.85
2001-04-1624,14024,80024,14024,70035,2004,217.61
2001-04-1324,78025,40024,66024,90043,1004,251.76
2001-04-1225,30025,70024,66024,66095,4004,210.78
2001-04-1124,25024,90024,10024,31061,4004,151.01
2001-04-1025,29025,29023,87024,010125,0004,099.79
2001-04-0925,15025,64024,85025,300225,7004,320.06
2001-04-0625,90025,90024,55024,550127,9004,192
2001-04-0523,22024,80023,22024,40079,2004,166.38
2001-04-0423,00023,78022,52023,520103,1004,016.12
2001-04-0324,10024,30023,53024,10061,9004,115.16
2001-04-0224,00024,50023,70024,10083,1004,115.16
2001-03-3024,00024,28023,20023,200197,6003,961.48
2001-03-2925,98026,28024,60024,60076,5004,200.53
2001-03-2827,13027,40026,98027,180142,9004,641.08
2001-03-2727,50027,70026,51026,830107,8004,581.31
2001-03-2625,81027,94025,81027,80079,0004,746.94
2001-03-2325,18025,50024,70025,35065,8004,328.60
2001-03-2223,80024,09023,23023,38068,2003,992.21
2001-03-2121,10023,80021,10023,800109,7004,063.93
2001-03-1922,10022,30021,71022,00056,9003,756.57
2001-03-1622,00022,51021,50021,500162,9003,671.20
2001-03-1520,29021,10019,91021,080158,4003,599.48
2001-03-1421,49021,68020,98021,14068,9003,609.73
2001-03-1321,50021,79020,74021,20091,2003,619.97
2001-03-1222,69022,83022,20022,600111,3003,859.03
2001-03-0922,93023,15022,53023,110170,3003,946.11
2001-03-0822,70022,80021,90022,330115,7003,812.92
2001-03-0723,20023,95023,00023,300247,2003,978.55
2001-03-0621,20021,45020,60021,100146,1003,602.90
2001-03-0520,44021,25020,01020,100183,9003,432.14
2001-03-0219,60020,35018,85019,740189,4003,370.67
2001-03-0122,60022,60020,65020,700138,2003,534.59
2001-02-2823,40023,40022,60022,60096,5003,859.03
2001-02-2723,21024,00023,20024,00075,1004,098.08
2001-02-2624,54024,54023,43023,50063,3004,012.70
2001-02-2323,50024,00023,50024,00086,2004,098.08
2001-02-2224,19024,50023,82024,00089,8004,098.08
2001-02-2124,90025,00024,55024,79046,4004,232.98
2001-02-2024,90025,30024,90025,17051,7004,297.86
2001-02-1925,09025,18024,50025,07050,6004,280.79
2001-02-1625,47026,00025,06025,69057,1004,386.65
2001-02-1525,10025,79025,00025,47072,6004,349.09
2001-02-1424,41025,70023,45024,400310,0004,166.38
2001-02-1325,75025,76025,00025,010102,7004,270.54
2001-02-0925,60026,00025,60025,760102,1004,398.61
2001-02-0826,60026,61025,69025,900244,4004,422.51
2001-02-0727,90028,00026,70026,900255,7004,593.27
2001-02-0628,39028,70028,13028,50094,9004,866.47
2001-02-0528,34029,30028,04028,700113,8004,900.62
2001-02-0228,50028,99028,50028,91051,2004,936.48
2001-02-0128,40028,59028,21028,50044,1004,866.47
2001-01-3127,90028,60027,90028,60036,8004,883.55
2001-01-3027,82028,80027,60028,80034,4004,917.70
2001-01-2928,20028,20027,71027,82042,2004,750.36
2001-01-2628,20028,50028,05028,20058,0004,815.24
2001-01-2530,20030,20028,48029,09038,6004,967.22
2001-01-2429,90029,99029,30029,56048,0005,047.47
2001-01-2328,52029,75028,11029,30041,5005,003.07
2001-01-2229,16029,18028,08029,12032,7004,972.34
2001-01-1929,90030,40029,25029,76088,2005,081.62
2001-01-1829,40029,41028,58029,000120,5004,951.85
2001-01-1727,89028,50027,42028,500101,6004,866.47
2001-01-1629,30029,30027,60027,60080,1004,712.79
2001-01-1527,90029,00027,50028,920124,6004,938.19
2001-01-1224,30026,10023,78026,100143,4004,456.66
2001-01-1125,50025,50023,40023,400129,3003,995.63
2001-01-1026,80027,73026,19026,40054,4004,507.89
2001-01-0927,50028,00026,50026,80096,8004,576.19
2001-01-0528,30029,05028,30028,70088,5004,900.62
2001-01-0427,40028,31027,40028,22074,8004,818.66

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