6861 (株)キーエンス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3017,75018,23017,75018,20076,7003,760.33
2008-12-2917,94018,15017,90018,15070,4003,750
2008-12-2617,71017,78017,51017,76049,4003,669.42
2008-12-2517,49017,70017,01017,51068,5003,617.77
2008-12-2417,91018,40017,19017,480214,5003,611.57
2008-12-2217,14017,76017,10017,710120,9003,659.09
2008-12-1917,67017,75017,25017,340221,7003,582.64
2008-12-1817,10017,33016,87017,270186,9003,568.18
2008-12-1717,56017,75016,88017,300177,4003,574.38
2008-12-1617,03017,17016,75016,760136,3003,462.81
2008-12-1517,41017,59017,30017,430147,3003,601.24
2008-12-1217,49017,49016,81016,820316,6003,475.21
2008-12-1116,98017,57016,47017,490310,4003,613.64
2008-12-1015,59016,81015,51016,650223,7003,440.08
2008-12-0915,40015,64015,22015,450232,9003,192.15
2008-12-0815,13015,69015,04015,200236,1003,140.50
2008-12-0514,84015,32014,60014,980224,2003,095.04
2008-12-0414,95015,10014,50014,560218,6003,008.26
2008-12-0315,00015,02014,49014,960248,6003,090.91
2008-12-0215,10015,24014,53014,570189,2003,010.33
2008-12-0116,16016,29015,64015,840145,2003,272.73
2008-11-2815,68016,00015,51015,870214,3003,278.93
2008-11-2715,78016,17015,32015,500157,4003,202.48
2008-11-2615,70015,85015,15015,380290,0003,177.69
2008-11-2516,15016,30015,56016,100439,1003,326.45
2008-11-2114,50014,55013,95014,350346,5002,964.88
2008-11-2015,55015,68014,88014,920184,0003,082.64
2008-11-1916,16016,49015,95016,260161,7003,359.50
2008-11-1816,60016,90016,07016,070216,5003,320.25
2008-11-1716,42017,41016,13016,700217,1003,450.41
2008-11-1417,50017,64016,47016,620205,1003,433.88
2008-11-1317,66017,90016,87017,140186,2003,541.32
2008-11-1217,55018,69017,45018,460159,9003,814.05
2008-11-1117,98018,27017,22017,710188,7003,659.09
2008-11-1018,67018,98017,90018,350120,8003,791.32
2008-11-0717,25017,55016,57017,130191,0003,539.26
2008-11-0618,68018,68017,61018,250208,8003,770.66
2008-11-0519,24019,54019,00019,250212,2003,977.27
2008-11-0419,10020,26018,60018,960245,5003,917.36
2008-10-3118,80019,25018,41018,510223,7003,824.38
2008-10-3017,40019,60017,10019,600223,8004,049.59
2008-10-2917,29017,60016,23017,600210,2003,636.36
2008-10-2813,93015,90013,67015,720227,9003,247.93
2008-10-2714,93015,41014,10014,130164,7002,919.42
2008-10-2416,57016,79014,97015,130183,9003,126.03
2008-10-2316,01016,61015,46016,560150,5003,421.49
2008-10-2217,13017,40016,68016,770172,0003,464.88
2008-10-2118,50018,62017,61018,130141,0003,745.87
2008-10-2016,80017,52016,60017,360133,4003,586.78
2008-10-1716,17016,37015,82016,320127,6003,371.90
2008-10-1615,93016,36015,30015,370211,8003,175.62
2008-10-1516,79017,05016,48016,930230,2003,497.93
2008-10-1416,56017,76016,56017,590206,6003,634.30
2008-10-1016,01016,81015,83016,060224,2003,318.18
2008-10-0917,08017,93016,97017,810262,9003,679.75
2008-10-0818,21019,10017,32017,680244,4003,652.89
2008-10-0718,77018,95018,21018,610202,0003,845.04
2008-10-0619,50020,16018,64019,970359,9004,126.03
2008-10-0320,25020,69019,16019,590254,3004,047.52
2008-10-0221,23021,29020,41020,480188,1004,231.40
2008-10-0121,10021,10020,77020,930186,0004,324.38
2008-09-3020,48020,96020,22020,800147,1004,297.52
2008-09-2921,42021,73021,04021,130142,0004,365.70
2008-09-2621,47021,75021,03021,410159,2004,423.55
2008-09-2520,55021,30020,42021,240204,8004,388.43
2008-09-2419,84020,70019,60020,600314,1004,256.20
2008-09-2220,05020,55019,63019,840228,0004,099.17
2008-09-1919,31020,46019,31020,300153,5004,194.21
2008-09-1819,30019,72018,57019,510263,7004,030.99
2008-09-1719,95020,15019,73019,890138,4004,109.50
2008-09-1620,00020,30019,65019,750143,2004,080.58
2008-09-1220,76020,92020,51020,570159,5004,250
2008-09-1121,06021,06020,22020,320143,7004,198.35
2008-09-1020,54021,21020,08021,090224,8004,357.44
2008-09-0921,46021,46020,91021,020143,6004,342.98
2008-09-0821,28021,69021,09021,360149,3004,413.22
2008-09-0520,04021,11020,02020,980222,2004,334.71
2008-09-0421,19021,44021,04021,050115,8004,349.17
2008-09-0321,30021,57021,24021,340129,2004,409.09
2008-09-0221,76021,82021,22021,30084,6004,400.83
2008-09-0122,05022,05021,70021,74070,7004,491.74
2008-08-2921,85022,28021,61022,250161,3004,597.11
2008-08-2822,13022,15021,70021,81094,0004,506.20
2008-08-2722,07022,07021,78021,830101,1004,510.33
2008-08-2622,00022,01021,52021,860114,4004,516.53
2008-08-2522,60022,66022,34022,37066,4004,621.90
2008-08-2222,23022,35022,01022,12065,9004,570.25
2008-08-2123,03023,06022,34022,50083,7004,648.76
2008-08-2022,35022,84022,35022,730130,5004,696.28
2008-08-1923,20023,20022,31022,650151,7004,679.75
2008-08-1823,09023,61023,07023,220131,3004,797.52
2008-08-1522,85023,05022,77022,930139,9004,737.60
2008-08-1422,54022,75022,30022,550116,9004,659.09
2008-08-1322,49022,59022,14022,530173,2004,654.96
2008-08-1223,07023,13022,43022,690117,2004,688.02
2008-08-1122,97023,20022,85023,000147,7004,752.07
2008-08-0822,75022,77022,35022,670111,1004,683.88
2008-08-0722,86022,90022,21022,450113,5004,638.43
2008-08-0622,65022,85022,20022,830276,5004,716.94
2008-08-0522,06022,59021,91022,440143,1004,636.36
2008-08-0422,91022,91021,90022,070243,7004,559.92
2008-08-0123,35023,35022,31022,650270,6004,679.75
2008-07-3124,21024,31023,53023,650149,3004,886.36
2008-07-3024,17024,26024,08024,20062,4005,000
2008-07-2923,58023,81023,47023,79066,1004,915.29
2008-07-2824,31024,35023,87023,98072,6004,954.55
2008-07-2524,50024,70024,22024,260102,9005,012.40
2008-07-2424,60025,11024,58025,100135,2005,185.95
2008-07-2324,04024,27023,95024,110216,7004,981.40
2008-07-2224,02024,29023,90024,090115,0004,977.27
2008-07-1824,56024,60024,09024,100123,6004,979.34
2008-07-1724,40024,52024,15024,260240,6005,012.40
2008-07-1623,90024,43023,87024,040163,3004,966.94
2008-07-1523,53023,85023,43023,650171,7004,886.36
2008-07-1423,33023,91023,27023,530178,4004,861.57
2008-07-1123,88024,05023,50023,800154,2004,917.36
2008-07-1024,14024,29023,86024,05085,2004,969.01
2008-07-0924,49024,75024,11024,190175,3004,997.93
2008-07-0824,49024,75024,30024,490189,0005,059.92
2008-07-0724,60024,60024,32024,450196,3005,051.65
2008-07-0425,02025,02024,55024,820150,9005,128.10
2008-07-0324,96025,30024,61024,880320,8005,140.50
2008-07-0225,07025,46024,59025,260197,0005,219.01
2008-07-0125,10025,24024,95025,060136,6005,177.69
2008-06-3025,57025,65025,22025,290140,0005,225.21
2008-06-2725,20025,37025,06025,330145,6005,233.47
2008-06-2625,98026,25025,54025,670104,0005,303.72
2008-06-2525,51025,89025,40025,87084,4005,345.04
2008-06-2426,00026,05025,72025,89097,3005,349.17
2008-06-2325,56026,19025,50026,07071,3005,386.36
2008-06-2026,41026,42026,00026,110121,3005,394.63
2008-06-1926,41026,63025,98026,260140,8005,425.62
2008-06-1826,51026,74026,45026,710106,0005,518.60
2008-06-1726,51026,65026,41026,58084,3005,491.74
2008-06-1626,63026,66026,09026,660115,0005,508.26
2008-06-1325,89026,51025,85026,420129,8005,458.68
2008-06-1225,77026,15025,72026,06089,3005,384.30
2008-06-1126,31026,49026,02026,420145,3005,458.68
2008-06-1026,76027,04026,36026,450112,8005,464.88
2008-06-0926,32026,66026,32026,46051,8005,466.94
2008-06-0627,11027,45026,93027,000142,9005,578.51
2008-06-0527,10027,10026,64027,070151,2005,592.98
2008-06-0426,50027,17026,38027,120231,3005,603.31
2008-06-0325,97026,19025,79025,910182,0005,353.31
2008-06-0225,55026,32025,55026,270281,8005,427.69
2008-05-3024,90025,34024,90025,180259,5005,202.48
2008-05-2924,72025,29024,72025,180104,1005,202.48
2008-05-2825,35025,42024,58024,710149,8005,105.37
2008-05-2724,40024,78024,38024,750116,8005,113.64
2008-05-2624,66024,77024,51024,51081,4005,064.05
2008-05-2325,13025,40024,95025,06082,8005,177.69
2008-05-2224,55025,07024,51024,990134,0005,163.22
2008-05-2124,77025,08024,53024,770125,2005,117.77
2008-05-2024,80025,05024,66024,890131,7005,142.56
2008-05-1925,08025,27024,95025,080100,3005,181.82
2008-05-1625,50025,60024,71024,890223,8005,142.56
2008-05-1525,90025,90025,31025,310204,9005,229.34
2008-05-1426,02026,03025,25025,820177,5005,334.71
2008-05-1326,09026,49025,90026,410126,5005,456.61
2008-05-1226,03026,40025,81026,390117,5005,452.48
2008-05-0925,99026,11025,12025,130104,7005,192.15
2008-05-0825,99026,45025,97026,25084,9005,423.55
2008-05-0726,50026,77026,00026,280102,9005,429.75
2008-05-0226,11026,19025,52025,970200,2005,365.70
2008-05-0126,24026,51025,98026,41097,0005,456.61
2008-04-3025,23026,85025,17026,460276,6005,466.94
2008-04-2825,30025,56024,90025,220106,9005,210.74
2008-04-2525,12025,62025,09025,530121,2005,274.79
2008-04-2425,24025,50025,08025,32068,8005,231.40
2008-04-2325,08025,55024,81025,450132,8005,258.26
2008-04-2225,39025,63025,36025,50078,4005,268.60
2008-04-2125,71025,92025,52025,64076,7005,297.52
2008-04-1825,47025,47024,76025,310104,7005,229.34
2008-04-1725,50025,50025,14025,260116,4005,219.01
2008-04-1624,72025,02024,60024,910116,4005,146.69
2008-04-1524,10024,23023,73024,09062,3004,977.27
2008-04-1424,17024,25023,97024,21063,5005,002.07
2008-04-1124,23024,68024,09024,59092,2005,080.58
2008-04-1024,48024,48024,12024,260124,0005,012.40
2008-04-0924,99025,34024,07024,480163,9005,057.85
2008-04-0825,36025,50025,11025,29073,4005,225.21
2008-04-0725,00025,49024,90025,36066,8005,239.67
2008-04-0424,93025,29024,83025,03095,8005,171.49
2008-04-0324,52025,00024,52024,92091,7005,148.76
2008-04-0224,30024,48024,16024,44090,1005,049.59
2008-04-0122,93023,57022,70023,390103,3004,832.64
2008-03-3123,31023,38022,60022,920132,2004,735.54
2008-03-2823,28023,77022,95023,61087,6004,878.10
2008-03-2722,91023,13022,72022,91084,5004,733.47
2008-03-2623,04023,68023,04023,49099,6004,853.31
2008-03-2523,10023,49022,90023,34081,8004,822.31
2008-03-2422,75023,05022,73022,73066,0004,696.28
2008-03-2122,88023,06022,70023,05068,9004,762.40
2008-03-1922,94022,94022,40022,830197,7004,716.94
2008-03-1821,61022,38021,61022,310148,2004,609.50
2008-03-1721,87021,97021,32021,830130,6004,510.33
2008-03-1422,72022,81022,17022,240203,2004,595.04
2008-03-1323,27023,27022,05022,200138,6004,586.78
2008-03-1223,54023,65022,92023,080181,8004,768.60
2008-03-1122,80023,20022,65023,100192,1004,772.73
2008-03-1023,17023,74023,04023,180202,9004,789.26
2008-03-0723,44023,60023,36023,470139,4004,849.17
2008-03-0623,86024,64023,86024,340125,1005,028.93
2008-03-0523,35023,98023,25023,920174,3004,942.15
2008-03-0423,92023,96023,50023,650174,5004,886.36
2008-03-0323,30023,65023,18023,330133,0004,820.25
2008-02-2924,92024,92024,50024,630136,3005,088.84
2008-02-2824,90025,03024,64024,780114,5005,119.83
2008-02-2725,05025,50024,82025,440153,2005,256.20
2008-02-2624,88024,88024,43024,450104,7005,051.65
2008-02-2524,14024,98024,14024,870153,3005,138.43
2008-02-2224,11024,36023,79024,130121,2004,985.54
2008-02-2124,27024,85024,04024,590144,7005,080.58
2008-02-2024,79024,88023,91023,970116,9004,952.48
2008-02-1924,67024,98024,45024,490165,3005,059.92
2008-02-1824,05024,28023,83023,93093,1004,944.21
2008-02-1523,82024,19023,42024,040177,5004,966.94
2008-02-1424,65024,66023,94024,120281,7004,983.47
2008-02-1322,94023,31022,46022,550242,0004,659.09
2008-02-1222,43022,45022,04022,270205,6004,601.24
2008-02-0823,03023,50022,76022,870126,9004,725.21
2008-02-0722,79023,38022,74023,330146,4004,820.25
2008-02-0623,34023,35022,55022,780218,7004,706.61
2008-02-0523,78024,10023,41024,030211,4004,964.88
2008-02-0423,90023,96023,51023,810189,4004,919.42
2008-02-0122,64023,15022,09023,120220,0004,776.86
2008-01-3121,81022,63021,50022,630240,0004,675.62
2008-01-3022,56022,60021,82022,010174,4004,547.52
2008-01-2922,40022,54021,42022,260267,4004,599.17
2008-01-2822,33022,59022,03022,040141,9004,553.72
2008-01-2522,52023,33022,52022,900255,5004,731.40
2008-01-2422,15022,90022,11022,220320,9004,590.91
2008-01-2322,65023,09021,88022,050327,6004,555.79
2008-01-2222,33022,60021,98021,990146,6004,543.39
2008-01-2123,65023,65023,16023,230145,8004,799.59
2008-01-1823,43024,09023,13023,950150,5004,948.35
2008-01-1723,74024,28023,50024,030203,5004,964.88
2008-01-1623,36023,89023,24023,730272,8004,902.89
2008-01-1525,23025,24024,53024,560192,3005,074.38
2008-01-1126,11026,11025,20025,350155,6005,237.60
2008-01-1025,89025,94025,50025,510175,9005,270.66
2008-01-0925,91026,07025,55025,880250,3005,347.11
2008-01-0826,06026,25025,98026,170177,9005,407.02
2008-01-0726,39026,53026,20026,330132,1005,440.08
2008-01-0427,50027,51026,39026,600170,5005,495.87

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