6861 (株)キーエンスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	29,650	29,650	29,460	29,490	21,500	6,092.98
2006-12-28	29,430	29,650	29,410	29,600	43,600	6,115.70
2006-12-27	29,520	29,680	29,490	29,610	60,300	6,117.77
2006-12-26	29,460	29,490	29,260	29,480	43,900	6,090.91
2006-12-25	29,280	29,470	29,140	29,450	81,600	6,084.71
2006-12-22	29,160	29,240	29,070	29,180	122,100	6,028.93
2006-12-21	28,900	29,250	28,750	28,860	148,600	5,962.81
2006-12-20	28,490	28,570	28,400	28,540	108,500	5,896.69
2006-12-19	28,670	28,720	28,510	28,590	126,600	5,907.02
2006-12-18	28,730	28,840	28,490	28,710	98,200	5,931.82
2006-12-15	28,900	29,050	28,600	28,700	231,600	5,929.75
2006-12-14	28,300	28,330	28,020	28,270	146,800	5,840.91
2006-12-13	28,190	28,300	28,060	28,290	157,200	5,845.04
2006-12-12	28,010	28,050	27,860	27,980	160,800	5,780.99
2006-12-11	27,900	28,090	27,900	27,980	174,000	5,780.99
2006-12-08	27,960	28,220	27,910	28,010	263,300	5,787.19
2006-12-07	27,230	27,640	27,150	27,610	157,300	5,704.55
2006-12-06	27,130	27,260	26,730	27,160	73,300	5,611.57
2006-12-05	27,460	27,460	27,120	27,120	152,400	5,603.31
2006-12-04	26,750	27,230	26,600	27,160	171,400	5,611.57
2006-12-01	26,880	26,900	26,460	26,740	123,700	5,524.79
2006-11-30	26,880	26,940	26,430	26,580	216,900	5,491.74
2006-11-29	26,520	26,880	26,340	26,870	74,700	5,551.65
2006-11-28	26,200	26,650	26,150	26,470	87,200	5,469.01
2006-11-27	25,900	26,680	25,830	26,560	122,200	5,487.60
2006-11-24	26,500	26,590	26,100	26,500	167,700	5,475.21
2006-11-22	25,930	26,130	25,560	26,070	177,700	5,386.36
2006-11-21	25,930	26,200	25,800	25,920	79,100	5,355.37
2006-11-20	26,510	26,650	25,790	25,920	214,100	5,355.37
2006-11-17	26,660	26,780	26,380	26,500	105,900	5,475.21
2006-11-16	26,530	26,800	26,510	26,650	164,000	5,506.20
2006-11-15	26,640	26,970	26,450	26,660	268,200	5,508.26
2006-11-14	25,930	26,020	25,770	25,850	144,800	5,340.91
2006-11-13	25,000	25,110	24,750	25,030	165,200	5,171.49
2006-11-10	25,490	25,520	25,110	25,270	151,200	5,221.07
2006-11-09	25,720	25,920	25,360	25,480	118,200	5,264.46
2006-11-08	26,450	26,450	25,660	25,760	176,700	5,322.31
2006-11-07	26,400	26,600	26,130	26,340	270,400	5,442.15
2006-11-06	26,190	26,610	26,190	26,610	150,900	5,497.93
2006-11-02	26,130	26,130	25,630	25,890	157,000	5,349.17
2006-11-01	26,200	26,550	26,150	26,400	217,000	5,454.55
2006-10-31	25,300	26,140	25,300	25,900	182,700	5,351.24
2006-10-30	26,000	26,010	25,350	25,390	190,400	5,245.87
2006-10-27	26,510	26,530	26,080	26,110	137,500	5,394.63
2006-10-26	26,360	26,550	26,250	26,520	97,000	5,479.34
2006-10-25	26,440	26,580	26,270	26,300	91,900	5,433.88
2006-10-24	26,370	26,660	26,200	26,570	211,000	5,489.67
2006-10-23	26,260	26,700	26,200	26,540	98,700	5,483.47
2006-10-20	26,230	26,500	26,190	26,500	153,900	5,475.21
2006-10-19	26,890	26,900	26,160	26,330	153,400	5,440.08
2006-10-18	26,780	26,840	26,200	26,590	234,000	5,493.80
2006-10-17	27,000	27,210	26,800	27,180	176,100	5,615.70
2006-10-16	26,480	26,780	26,400	26,580	172,700	5,491.74
2006-10-13	26,670	26,670	26,120	26,450	135,600	5,464.88
2006-10-12	26,210	26,480	26,010	26,060	98,200	5,384.30
2006-10-11	26,520	26,780	26,160	26,180	156,500	5,409.09
2006-10-10	27,020	27,120	26,400	26,520	281,300	5,479.34
2006-10-06	27,850	27,850	26,940	27,110	230,400	5,601.24
2006-10-05	27,710	28,100	27,570	27,880	188,800	5,760.33
2006-10-04	28,000	28,290	27,290	27,460	178,700	5,673.55
2006-10-03	27,560	28,000	27,410	27,780	94,800	5,739.67
2006-10-02	27,400	27,860	27,180	27,740	114,500	5,731.40
2006-09-29	27,390	27,450	27,070	27,200	89,900	5,619.83
2006-09-28	27,390	27,520	27,170	27,340	182,700	5,648.76
2006-09-27	27,180	27,450	27,170	27,430	144,600	5,667.36
2006-09-26	26,200	26,760	26,150	26,580	113,600	5,491.74
2006-09-25	26,250	26,770	26,010	26,610	112,000	5,497.93
2006-09-22	26,560	26,920	26,550	26,550	101,900	5,485.54
2006-09-21	26,360	27,330	26,360	27,290	167,200	5,638.43
2006-09-20	26,900	26,940	26,000	26,370	224,400	5,448.35
2006-09-19	27,010	27,350	26,880	26,960	96,600	5,570.25
2006-09-15	26,910	26,920	26,500	26,610	143,800	5,497.93
2006-09-14	27,120	27,400	26,920	27,210	88,700	5,621.90
2006-09-13	27,000	27,150	26,700	26,750	125,900	5,526.86
2006-09-12	26,730	26,870	26,360	26,400	302,300	5,454.55
2006-09-11	27,700	27,800	27,150	27,160	145,700	5,611.57
2006-09-08	28,000	28,170	27,720	27,910	246,200	5,766.53
2006-09-07	28,160	28,790	28,010	28,110	308,800	5,807.85
2006-09-06	28,120	28,380	27,930	28,220	118,700	5,830.58
2006-09-05	27,900	28,260	27,800	28,120	152,900	5,809.92
2006-09-04	27,700	27,930	27,610	27,730	152,700	5,729.34
2006-09-01	27,100	27,280	26,960	27,150	146,200	5,609.50
2006-08-31	26,330	27,300	26,330	27,090	265,800	5,597.11
2006-08-30	26,600	26,600	26,200	26,410	67,800	5,456.61
2006-08-29	26,100	26,320	26,030	26,320	79,000	5,438.02
2006-08-28	26,590	26,710	25,990	25,990	77,500	5,369.83
2006-08-25	26,300	27,100	26,300	26,770	148,200	5,530.99
2006-08-24	26,450	26,660	26,230	26,230	135,900	5,419.42
2006-08-23	26,430	26,920	26,350	26,690	108,100	5,514.46
2006-08-22	26,310	26,790	26,200	26,730	131,700	5,522.73
2006-08-21	27,020	27,030	26,510	26,600	146,500	5,495.87
2006-08-18	26,790	27,220	26,710	27,020	203,100	5,582.64
2006-08-17	27,290	27,360	26,800	26,930	187,200	5,564.05
2006-08-16	26,200	26,490	26,100	26,390	90,800	5,452.48
2006-08-15	25,790	26,260	25,790	25,940	162,700	5,359.50
2006-08-14	24,740	26,000	24,450	25,770	289,000	5,324.38
2006-08-11	24,490	24,960	24,410	24,440	221,100	5,049.59
2006-08-10	25,150	25,150	24,730	24,790	194,800	5,121.90
2006-08-09	25,040	25,290	24,330	25,200	207,700	5,206.61
2006-08-08	24,910	25,060	24,770	25,050	87,800	5,175.62
2006-08-07	25,200	25,370	24,600	24,610	147,300	5,084.71
2006-08-04	25,300	25,340	25,000	25,160	153,100	5,198.35
2006-08-03	25,670	25,830	25,450	25,580	132,200	5,285.12
2006-08-02	25,460	25,670	25,200	25,520	149,400	5,272.73
2006-08-01	26,150	26,380	25,650	25,760	178,100	5,322.31
2006-07-31	26,710	26,790	26,120	26,170	247,300	5,407.02
2006-07-28	26,680	26,780	26,020	26,700	210,900	5,516.53
2006-07-27	25,580	26,440	25,400	26,130	201,300	5,398.76
2006-07-26	25,980	26,010	25,280	25,390	123,500	5,245.87
2006-07-25	25,790	25,900	25,400	25,680	104,600	5,305.79
2006-07-24	25,120	25,390	25,060	25,340	106,800	5,235.54
2006-07-21	25,500	25,600	25,350	25,420	129,300	5,252.07
2006-07-20	25,600	25,800	25,500	25,580	169,000	5,285.12
2006-07-19	24,410	24,810	24,300	24,700	252,700	5,103.31
2006-07-18	25,300	25,320	24,250	24,450	296,700	5,051.65
2006-07-14	25,500	25,930	25,400	25,620	253,700	5,293.39
2006-07-13	26,810	26,850	25,800	25,980	383,600	5,367.77
2006-07-12	27,110	27,600	26,770	27,130	141,000	5,605.37
2006-07-11	27,930	28,100	27,210	27,550	211,400	5,692.15
2006-07-10	28,190	28,430	27,520	28,400	179,900	5,867.77
2006-07-07	28,420	28,600	28,010	28,190	72,100	5,824.38
2006-07-06	28,900	28,970	28,300	28,410	117,400	5,869.83
2006-07-05	28,600	28,870	28,350	28,600	81,800	5,909.09
2006-07-04	29,660	29,710	28,600	28,780	146,300	5,946.28
2006-07-03	29,230	29,240	28,860	29,060	122,100	6,004.13
2006-06-30	29,110	29,220	28,990	29,220	223,500	6,037.19
2006-06-29	27,920	28,320	27,920	28,320	140,700	5,851.24
2006-06-28	28,120	28,510	28,120	28,200	140,200	5,826.45
2006-06-27	28,030	28,360	28,030	28,250	98,300	5,836.78
2006-06-26	28,000	28,300	27,940	28,010	266,300	5,787.19
2006-06-23	28,480	28,520	27,860	28,510	289,500	5,890.50
2006-06-22	28,990	29,680	28,990	29,680	116,300	6,132.23
2006-06-21	28,500	28,960	28,460	28,690	130,800	5,927.69
2006-06-20	28,900	28,950	28,540	28,630	115,700	5,915.29
2006-06-19	28,960	28,960	28,600	28,700	122,600	5,929.75
2006-06-16	28,700	29,000	28,530	29,000	173,100	5,991.74
2006-06-15	27,690	28,050	27,560	27,800	177,400	5,743.80
2006-06-14	26,580	27,420	26,400	27,070	151,900	5,592.98
2006-06-13	27,060	27,070	26,340	26,580	184,200	5,491.74
2006-06-12	27,540	28,030	27,040	27,960	120,100	5,776.86
2006-06-09	26,710	27,760	26,430	27,460	240,700	5,673.55
2006-06-08	27,130	27,460	26,430	26,880	195,200	5,553.72
2006-06-07	28,590	29,110	27,660	27,730	233,800	5,729.34
2006-06-06	29,200	29,200	28,580	28,580	139,300	5,904.96
2006-06-05	29,450	29,500	28,840	29,020	106,300	5,995.87
2006-06-02	29,020	29,380	28,520	29,380	124,400	6,070.25
2006-06-01	29,030	29,030	28,300	28,420	179,400	5,871.90
2006-05-31	28,850	28,900	28,130	28,610	208,400	5,911.16
2006-05-30	29,020	29,190	28,770	28,970	103,400	5,985.54
2006-05-29	29,400	29,410	28,590	28,720	162,400	5,933.88
2006-05-26	29,600	29,750	29,140	29,700	124,400	6,136.36
2006-05-25	29,190	29,400	28,640	28,780	148,000	5,946.28
2006-05-24	29,000	29,800	28,900	29,640	199,400	6,123.97
2006-05-23	30,100	30,150	28,750	28,890	321,400	5,969.01
2006-05-22	31,300	31,550	30,700	30,900	58,800	6,384.30
2006-05-19	31,400	31,400	30,600	31,200	96,600	6,446.28
2006-05-18	31,450	31,950	31,400	31,650	192,100	6,539.26
2006-05-17	30,950	31,500	30,850	31,400	179,800	6,487.60
2006-05-16	30,500	31,150	30,450	30,500	146,000	6,301.65
2006-05-15	29,800	30,100	29,780	30,100	111,100	6,219.01
2006-05-12	30,600	30,600	30,000	30,150	118,500	6,229.34
2006-05-11	31,050	31,400	30,750	30,900	121,200	6,384.30
2006-05-10	31,050	31,650	30,850	31,450	114,400	6,497.93
2006-05-09	31,900	32,150	31,200	31,500	203,600	6,508.26
2006-05-08	31,600	31,800	31,300	31,500	272,900	6,508.26
2006-05-02	30,100	30,250	30,000	30,000	42,600	6,198.35
2006-05-01	29,990	30,350	29,710	29,780	104,400	6,152.89
2006-04-28	29,930	29,970	29,650	29,880	168,100	6,173.55
2006-04-27	30,100	30,150	29,700	29,780	123,700	6,152.89
2006-04-26	30,000	30,150	29,880	29,950	83,600	6,188.02
2006-04-25	29,990	30,200	29,880	30,050	113,600	6,208.68
2006-04-24	30,600	30,750	30,150	30,450	62,700	6,291.32
2006-04-21	30,600	31,100	30,500	30,850	90,700	6,373.97
2006-04-20	30,950	30,950	30,200	30,550	60,100	6,311.98
2006-04-19	30,950	31,000	30,650	30,650	74,700	6,332.64
2006-04-18	30,200	30,600	30,000	30,550	82,100	6,311.98
2006-04-17	30,300	30,450	29,990	30,000	61,500	6,198.35
2006-04-14	30,200	30,350	29,950	30,050	99,100	6,208.68
2006-04-13	30,000	30,750	29,900	30,500	138,000	6,301.65
2006-04-12	29,980	30,300	29,900	29,900	122,200	6,177.69
2006-04-11	30,200	30,400	29,880	30,100	127,800	6,219.01
2006-04-10	31,050	31,250	30,500	30,700	112,200	6,342.98
2006-04-07	29,950	31,450	29,800	31,300	222,100	6,466.94
2006-04-06	30,000	30,250	29,870	29,940	150,100	6,185.95
2006-04-05	29,920	30,200	29,200	29,370	147,100	6,068.18
2006-04-04	30,050	30,400	29,820	29,910	117,700	6,179.75
2006-04-03	30,200	30,850	30,200	30,450	141,500	6,291.32
2006-03-31	30,950	30,950	30,450	30,600	96,700	6,322.31
2006-03-30	30,150	30,850	30,100	30,550	142,700	6,311.98
2006-03-29	29,270	30,150	29,050	29,980	170,200	6,194.21
2006-03-28	28,620	29,310	28,620	29,090	84,000	6,010.33
2006-03-27	29,010	29,290	28,710	29,220	95,500	6,037.19
2006-03-24	29,070	29,300	28,660	29,010	95,300	5,993.80
2006-03-23	29,650	29,650	29,190	29,370	81,300	6,068.18
2006-03-22	28,900	29,490	28,850	29,360	169,500	6,066.12
2006-03-20	28,750	29,030	28,750	28,920	68,100	5,975.21
2006-03-17	28,590	28,860	28,400	28,690	101,300	5,927.69
2006-03-16	29,200	29,330	27,870	28,160	173,000	5,818.18
2006-03-15	29,550	29,650	28,920	29,190	126,400	6,030.99
2006-03-14	32,150	32,150	31,250	31,300	60,600	5,879.04
2006-03-13	31,950	32,200	31,750	32,200	93,200	6,048.08
2006-03-10	30,750	31,450	30,600	30,750	108,800	5,775.73
2006-03-09	30,100	31,200	30,000	31,050	133,400	5,832.08
2006-03-08	30,200	30,300	29,720	29,960	118,500	5,627.35
2006-03-07	31,050	31,150	30,200	31,000	151,700	5,822.69
2006-03-06	30,250	31,000	30,050	31,000	141,000	5,822.69
2006-03-03	30,150	30,400	29,800	29,950	131,400	5,625.47
2006-03-02	31,300	31,350	30,350	30,500	114,000	5,728.78
2006-03-01	31,350	31,500	30,350	30,500	142,100	5,728.78
2006-02-28	32,000	32,050	31,150	32,050	89,700	6,019.91
2006-02-27	32,150	32,450	31,850	32,050	97,700	6,019.91
2006-02-24	31,850	32,150	31,300	31,700	146,300	5,954.17
2006-02-23	31,000	32,050	30,950	31,800	221,400	5,972.95
2006-02-22	30,750	31,050	30,350	30,350	123,500	5,700.60
2006-02-21	31,100	31,150	30,300	30,850	199,700	5,794.52
2006-02-20	30,650	30,650	29,750	29,930	179,400	5,621.71
2006-02-17	31,100	31,100	29,710	29,940	139,800	5,623.59
2006-02-16	30,000	30,700	29,950	30,700	152,500	5,766.34
2006-02-15	31,150	31,450	30,100	30,250	379,200	5,681.82
2006-02-14	30,050	30,100	28,570	29,430	351,800	5,527.80
2006-02-13	30,850	30,900	29,900	30,000	333,600	5,634.86
2006-02-10	32,250	32,300	29,820	30,500	438,800	5,728.78
2006-02-09	33,250	33,450	33,050	33,450	74,100	6,282.87
2006-02-08	33,100	33,550	32,800	32,850	118,700	6,170.17
2006-02-07	34,000	34,100	33,700	33,850	79,300	6,358
2006-02-06	34,000	34,100	33,000	33,600	160,900	6,311.04
2006-02-03	34,300	34,350	33,950	34,000	124,000	6,386.18
2006-02-02	33,600	34,500	33,550	34,450	233,200	6,470.70
2006-02-01	32,500	33,250	32,300	32,950	103,000	6,188.96
2006-01-31	32,400	32,900	32,250	32,250	125,200	6,057.48
2006-01-30	33,050	33,200	32,500	32,500	131,400	6,104.43
2006-01-27	31,900	32,300	31,850	32,250	120,400	6,057.48
2006-01-26	32,000	32,100	31,400	31,650	128,700	5,944.78
2006-01-25	32,300	32,500	31,800	31,850	63,100	5,982.34
2006-01-24	32,000	32,200	31,700	31,800	137,500	5,972.95
2006-01-23	31,750	32,700	31,750	32,150	120,900	6,038.69
2006-01-20	32,700	32,800	32,050	32,500	187,300	6,104.43
2006-01-19	32,000	32,400	31,350	31,900	140,300	5,991.74
2006-01-18	32,750	32,750	30,450	30,750	166,600	5,775.73
2006-01-17	33,150	33,500	32,400	32,700	148,800	6,142
2006-01-16	33,000	33,200	32,600	33,000	86,900	6,198.35
2006-01-13	32,800	32,950	32,600	32,750	191,400	6,151.39
2006-01-12	33,500	33,500	32,850	33,050	188,400	6,207.74
2006-01-11	33,950	34,000	33,050	33,650	112,700	6,320.44
2006-01-10	34,000	34,000	33,250	33,550	131,600	6,301.65
2006-01-06	33,600	34,400	33,500	33,950	105,200	6,376.78
2006-01-05	34,000	34,200	33,750	34,000	118,700	6,386.18
2006-01-04	33,950	34,500	32,950	33,200	140,600	6,235.91

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

6861 (株)キーエンス の時系列データ [2006年度]

6861 (株)キーエンスの時系列データ [2006年度]