6861 (株)キーエンスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	19,460	19,460	19,100	19,200	95,900	4,363.64
2009-12-29	19,140	19,320	19,070	19,260	66,700	4,377.27
2009-12-28	19,270	19,350	19,150	19,210	41,900	4,365.91
2009-12-25	19,410	19,410	19,130	19,270	45,300	4,379.55
2009-12-24	19,280	19,500	19,280	19,410	111,200	4,411.36
2009-12-22	19,020	19,090	18,780	19,030	114,400	4,325
2009-12-21	19,130	19,130	18,750	18,810	108,400	4,275
2009-12-18	19,290	19,300	18,770	18,980	136,900	4,313.64
2009-12-17	19,270	19,520	19,060	19,110	218,500	4,343.18
2009-12-16	19,310	19,500	18,750	19,020	141,900	4,322.73
2009-12-15	19,040	19,270	18,820	19,180	112,500	4,359.09
2009-12-14	18,890	19,050	18,680	18,970	131,700	4,311.36
2009-12-11	19,070	19,150	18,890	19,060	208,500	4,331.82
2009-12-10	18,950	19,170	18,590	18,710	133,500	4,252.27
2009-12-09	18,950	18,980	18,760	18,950	148,600	4,306.82
2009-12-08	19,080	19,500	19,060	19,390	212,900	4,406.82
2009-12-07	18,830	19,250	18,600	19,130	270,900	4,347.73
2009-12-04	18,550	18,570	18,350	18,460	206,900	4,195.45
2009-12-03	17,800	18,150	17,700	18,150	144,600	4,125
2009-12-02	17,790	17,790	17,410	17,600	85,500	4,000
2009-12-01	17,370	17,700	17,180	17,680	140,300	4,018.18
2009-11-30	16,920	17,370	16,890	17,370	122,400	3,947.73
2009-11-27	16,980	17,070	16,760	16,840	85,300	3,827.27
2009-11-26	17,490	17,490	17,100	17,280	95,400	3,927.27
2009-11-25	17,250	17,580	17,230	17,510	166,100	3,979.55
2009-11-24	16,960	17,150	16,960	17,050	143,800	3,875
2009-11-20	17,020	17,160	16,760	17,160	177,200	3,900
2009-11-19	17,330	17,450	17,100	17,220	187,600	3,913.64
2009-11-18	17,500	17,590	17,110	17,320	199,100	3,936.36
2009-11-17	17,620	17,720	17,540	17,630	110,800	4,006.82
2009-11-16	17,570	17,960	17,570	17,770	97,400	4,038.64
2009-11-13	17,740	17,880	17,530	17,720	183,400	4,027.27
2009-11-12	17,980	18,020	17,720	17,800	100,200	4,045.45
2009-11-11	18,170	18,320	17,900	17,990	100,700	4,088.64
2009-11-10	18,320	18,330	17,990	18,080	107,400	4,109.09
2009-11-09	17,700	18,260	17,500	18,210	181,800	4,138.64
2009-11-06	18,680	18,680	18,230	18,300	127,500	4,159.09
2009-11-05	18,400	18,750	18,290	18,480	135,100	4,200
2009-11-04	18,630	18,770	18,430	18,540	184,900	4,213.64
2009-11-02	18,220	18,970	18,100	18,830	318,000	4,279.55
2009-10-30	17,990	18,220	17,810	18,220	96,200	4,140.91
2009-10-29	17,600	17,720	17,500	17,660	133,600	4,013.64
2009-10-28	18,130	18,340	17,850	17,920	71,900	4,072.73
2009-10-27	18,490	18,580	18,090	18,200	115,500	4,136.36
2009-10-26	18,100	18,660	18,100	18,480	179,700	4,200
2009-10-23	17,960	18,040	17,750	17,830	113,600	4,052.27
2009-10-22	18,110	18,210	17,790	18,000	123,100	4,090.91
2009-10-21	17,970	18,200	17,950	18,160	136,600	4,127.27
2009-10-20	18,300	18,340	18,100	18,210	131,900	4,138.64
2009-10-19	18,080	18,230	17,910	18,230	123,400	4,143.18
2009-10-16	18,140	18,200	17,780	17,880	173,600	4,063.64
2009-10-15	18,100	18,290	17,990	18,150	124,300	4,125
2009-10-14	17,980	18,020	17,850	17,900	173,900	4,068.18
2009-10-13	17,830	18,120	17,830	17,900	158,200	4,068.18
2009-10-09	17,900	18,080	17,750	18,030	135,900	4,097.73
2009-10-08	17,680	17,960	17,680	17,950	116,200	4,079.55
2009-10-07	17,850	18,200	17,700	17,880	198,100	4,063.64
2009-10-06	17,920	18,010	17,630	17,830	135,200	4,052.27
2009-10-05	18,100	18,340	17,940	18,020	87,500	4,095.45
2009-10-02	18,470	18,480	18,130	18,400	128,400	4,181.82
2009-10-01	19,190	19,260	18,700	18,770	101,300	4,265.91
2009-09-30	19,290	19,330	18,900	19,180	150,300	4,359.09
2009-09-29	19,230	19,290	18,880	19,100	171,200	4,340.91
2009-09-28	19,060	19,430	18,990	19,260	303,200	4,377.27
2009-09-25	19,100	19,290	18,830	19,080	149,500	4,336.36
2009-09-24	19,390	19,740	19,270	19,700	257,900	4,477.27
2009-09-18	19,000	19,200	18,840	19,200	152,900	4,363.64
2009-09-17	18,800	19,000	18,680	18,950	131,900	4,306.82
2009-09-16	18,580	18,960	18,570	18,710	179,500	4,252.27
2009-09-15	18,270	18,690	18,270	18,570	126,600	4,220.45
2009-09-14	18,920	18,990	18,450	18,650	117,600	4,238.64
2009-09-11	19,160	19,200	18,890	19,120	173,700	4,345.45
2009-09-10	19,380	19,500	19,290	19,410	94,300	4,411.36
2009-09-09	19,330	19,480	19,310	19,450	136,100	4,420.45
2009-09-08	19,010	19,270	18,850	19,270	87,500	4,379.55
2009-09-07	19,220	19,290	18,810	18,810	110,900	4,275
2009-09-04	19,040	19,140	18,760	19,000	156,500	4,318.18
2009-09-03	18,980	19,490	18,850	19,240	192,000	4,372.73
2009-09-02	19,110	19,450	19,030	19,410	188,200	4,411.36
2009-09-01	19,580	19,920	19,450	19,710	159,200	4,479.55
2009-08-31	19,600	20,000	19,420	19,660	162,100	4,468.18
2009-08-28	19,380	19,770	19,330	19,690	192,100	4,475
2009-08-27	19,560	19,570	19,180	19,520	212,500	4,436.36
2009-08-26	19,370	19,880	19,250	19,760	369,000	4,490.91
2009-08-25	18,640	19,060	18,560	18,970	266,500	4,311.36
2009-08-24	18,420	18,740	18,370	18,630	238,600	4,234.09
2009-08-21	17,990	18,200	17,740	17,820	272,600	4,050
2009-08-20	17,510	17,930	17,430	17,790	304,800	4,043.18
2009-08-19	17,370	17,640	17,300	17,430	337,800	3,961.36
2009-08-18	16,960	17,300	16,960	17,170	156,300	3,902.27
2009-08-17	17,380	17,380	16,860	16,970	166,100	3,856.82
2009-08-14	17,620	17,620	17,460	17,530	138,400	3,984.09
2009-08-13	17,650	17,700	17,490	17,610	94,900	4,002.27
2009-08-12	17,780	17,800	17,450	17,580	119,200	3,995.45
2009-08-11	17,620	17,810	17,600	17,800	116,200	4,045.45
2009-08-10	18,010	18,090	17,770	17,820	108,000	4,050
2009-08-07	18,010	18,010	17,550	17,830	164,200	4,052.27
2009-08-06	17,900	18,040	17,850	17,980	209,800	4,086.36
2009-08-05	18,150	18,180	17,980	18,010	146,800	4,093.18
2009-08-04	18,430	18,430	18,030	18,140	231,600	4,122.73
2009-08-03	18,500	18,500	17,940	18,030	301,600	4,097.73
2009-07-31	18,370	18,730	18,300	18,690	214,500	4,247.73
2009-07-30	18,210	18,220	17,920	18,140	94,000	4,122.73
2009-07-29	18,280	18,310	18,010	18,180	161,900	4,131.82
2009-07-28	18,110	18,160	17,960	18,080	111,200	4,109.09
2009-07-27	18,180	18,590	18,100	18,400	141,700	4,181.82
2009-07-24	18,210	18,440	18,200	18,380	204,000	4,177.27
2009-07-23	17,910	18,160	17,750	18,010	139,100	4,093.18
2009-07-22	17,900	18,050	17,730	17,800	139,700	4,045.45
2009-07-21	17,940	18,090	17,580	17,790	221,600	4,043.18
2009-07-17	18,090	18,190	17,650	17,790	108,200	4,043.18
2009-07-16	18,080	18,330	17,890	17,890	166,400	4,065.91
2009-07-15	17,820	18,020	17,500	17,680	206,000	4,018.18
2009-07-14	18,000	18,150	17,780	18,020	216,700	4,095.45
2009-07-13	18,290	18,720	18,000	18,040	103,700	4,100
2009-07-10	18,700	18,740	18,440	18,490	90,500	4,202.27
2009-07-09	18,800	18,900	18,440	18,500	152,100	4,204.55
2009-07-08	19,240	19,270	18,940	19,120	113,500	4,345.45
2009-07-07	19,860	20,220	19,680	19,750	100,600	4,488.64
2009-07-06	19,790	19,980	19,500	19,660	88,500	4,468.18
2009-07-03	19,370	19,950	19,100	19,920	159,400	4,527.27
2009-07-02	19,880	19,890	19,330	19,360	81,700	4,400
2009-07-01	19,440	19,950	19,320	19,560	121,800	4,445.45
2009-06-30	19,680	19,820	19,240	19,700	195,900	4,477.27
2009-06-29	19,590	19,680	19,330	19,460	132,300	4,422.73
2009-06-26	19,240	19,620	19,160	19,390	115,900	4,406.82
2009-06-25	19,020	19,580	18,760	19,370	163,200	4,402.27
2009-06-24	18,700	19,060	18,600	18,730	180,900	4,256.82
2009-06-23	18,880	18,940	18,520	18,690	120,400	4,247.73
2009-06-22	19,290	19,360	18,870	19,070	116,800	4,334.09
2009-06-19	19,600	19,790	18,980	19,090	170,500	4,338.64
2009-06-18	19,380	19,950	19,220	19,680	263,700	4,472.73
2009-06-17	18,470	19,220	18,420	19,180	299,100	4,359.09
2009-06-16	19,020	19,590	18,790	18,870	277,800	4,288.64
2009-06-15	20,090	20,090	19,220	19,360	194,600	4,400
2009-06-12	20,530	20,570	19,720	20,130	214,300	4,575
2009-06-11	20,430	20,780	20,360	20,730	136,600	4,711.36
2009-06-10	20,330	20,550	20,300	20,350	87,400	4,625
2009-06-09	20,750	20,880	20,250	20,390	120,900	4,634.09
2009-06-08	20,430	21,170	20,430	20,470	129,000	4,652.27
2009-06-05	20,300	20,950	20,100	20,700	177,500	4,704.55
2009-06-04	19,720	20,110	19,630	19,680	105,700	4,472.73
2009-06-03	19,600	19,750	19,480	19,620	208,300	4,459.09
2009-06-02	20,250	20,380	19,680	19,730	174,000	4,484.09
2009-06-01	19,910	20,200	19,760	20,110	88,000	4,570.45
2009-05-29	19,990	20,000	19,680	19,840	155,000	4,509.09
2009-05-28	19,510	19,990	19,430	19,940	134,500	4,531.82
2009-05-27	19,270	19,620	19,240	19,500	109,100	4,431.82
2009-05-26	19,190	19,300	18,760	19,220	109,400	4,368.18
2009-05-25	18,980	19,280	18,910	18,990	79,100	4,315.91
2009-05-22	18,820	18,890	18,590	18,740	108,800	4,259.09
2009-05-21	19,070	19,210	18,810	19,010	109,800	4,320.45
2009-05-20	19,220	19,260	18,700	19,060	119,200	4,331.82
2009-05-19	18,590	18,790	18,380	18,620	117,200	4,231.82
2009-05-18	18,640	18,680	18,190	18,190	118,600	4,134.09
2009-05-15	18,960	19,300	18,900	19,040	149,100	4,327.27
2009-05-14	19,160	19,230	18,730	18,790	168,500	4,270.45
2009-05-13	19,300	19,430	19,190	19,250	169,800	4,375
2009-05-12	18,850	19,480	18,770	19,300	268,700	4,386.36
2009-05-11	18,880	19,460	18,850	19,250	380,700	4,375
2009-05-08	18,390	18,870	18,170	18,680	198,300	4,245.45
2009-05-07	18,110	18,380	18,000	18,380	215,000	4,177.27
2009-05-01	17,420	17,870	17,320	17,710	148,700	4,025
2009-04-30	17,390	17,660	17,210	17,370	171,800	3,947.73
2009-04-28	17,430	17,630	16,730	16,730	106,600	3,802.27
2009-04-27	17,490	17,770	17,240	17,430	157,700	3,961.36
2009-04-24	17,150	17,470	16,990	17,090	253,700	3,884.09
2009-04-23	16,820	16,850	16,510	16,750	245,600	3,806.82
2009-04-22	17,490	17,590	16,920	17,000	209,100	3,863.64
2009-04-21	17,140	17,430	17,080	17,310	143,100	3,934.09
2009-04-20	17,530	17,800	17,490	17,740	136,300	4,031.82
2009-04-17	17,420	17,810	17,420	17,520	183,100	3,981.82
2009-04-16	17,220	17,910	17,210	17,390	178,400	3,952.27
2009-04-15	17,650	17,650	16,890	17,190	140,200	3,906.82
2009-04-14	17,810	17,820	17,300	17,460	96,700	3,968.18
2009-04-13	18,030	18,150	17,560	17,610	78,600	4,002.27
2009-04-10	17,960	18,120	17,680	18,010	131,800	4,093.18
2009-04-09	17,390	17,910	17,390	17,760	301,400	4,036.36
2009-04-08	18,070	18,140	17,440	17,590	333,400	3,997.73
2009-04-07	18,800	19,050	18,350	18,470	202,400	4,197.73
2009-04-06	19,760	19,940	18,880	19,100	222,000	4,340.91
2009-04-03	19,480	20,050	19,370	19,750	260,700	4,488.64
2009-04-02	19,100	19,270	18,680	18,970	191,800	4,311.36
2009-04-01	18,350	18,580	18,070	18,300	137,000	4,159.09
2009-03-31	19,010	19,570	18,200	18,500	230,700	4,204.55
2009-03-30	18,840	19,090	18,270	18,410	132,200	4,184.09
2009-03-27	18,330	19,490	18,300	18,640	167,600	4,236.36
2009-03-26	18,730	18,970	18,500	18,930	144,300	4,302.27
2009-03-25	18,800	18,800	18,280	18,740	143,200	4,259.09
2009-03-24	18,890	19,200	18,840	19,040	229,400	4,327.27
2009-03-23	18,610	18,860	18,410	18,830	130,800	4,279.55
2009-03-19	18,300	18,700	18,160	18,360	142,800	4,172.73
2009-03-18	18,660	18,790	17,500	17,500	179,800	3,977.27
2009-03-17	18,660	18,980	18,550	18,850	132,100	4,284.09
2009-03-16	18,460	18,980	18,260	18,260	205,000	4,150
2009-03-13	19,390	19,760	19,300	19,680	240,100	4,066.12
2009-03-12	18,790	19,160	18,590	18,590	180,600	3,840.91
2009-03-11	17,780	19,260	17,780	18,850	198,900	3,894.63
2009-03-10	17,890	18,090	17,500	17,740	194,500	3,665.29
2009-03-09	18,460	18,840	17,730	18,090	178,800	3,737.60
2009-03-06	18,650	18,720	18,410	18,460	244,400	3,814.05
2009-03-05	19,300	19,550	18,940	19,050	446,100	3,935.95
2009-03-04	18,470	18,970	18,470	18,790	266,600	3,882.23
2009-03-03	18,170	18,710	18,050	18,410	286,200	3,803.72
2009-03-02	18,280	18,580	18,230	18,370	218,400	3,795.45
2009-02-27	18,500	18,700	18,470	18,680	255,900	3,859.50
2009-02-26	18,170	18,940	18,170	18,470	242,600	3,816.12
2009-02-25	18,460	18,590	18,250	18,370	320,200	3,795.45
2009-02-24	18,220	18,680	18,100	18,450	223,600	3,811.98
2009-02-23	18,330	18,950	18,200	18,620	321,600	3,847.11
2009-02-20	19,550	19,580	18,700	18,930	248,000	3,911.16
2009-02-19	19,210	19,600	19,150	19,420	310,200	4,012.40
2009-02-18	18,610	19,350	18,310	19,200	264,800	3,966.94
2009-02-17	18,640	19,040	18,570	19,010	164,600	3,927.69
2009-02-16	18,140	19,030	18,100	18,840	246,200	3,892.56
2009-02-13	18,030	18,370	17,870	18,060	112,500	3,731.41
2009-02-12	18,000	18,300	17,830	17,830	177,500	3,683.88
2009-02-10	18,210	18,390	17,880	18,110	192,200	3,741.74
2009-02-09	17,710	18,020	17,610	17,810	141,000	3,679.75
2009-02-06	17,920	18,070	17,440	17,510	157,200	3,617.77
2009-02-05	17,900	18,120	17,630	18,030	187,800	3,725.21
2009-02-04	17,650	18,280	17,650	18,030	165,000	3,725.21
2009-02-03	17,270	18,500	17,200	17,810	324,700	3,679.75
2009-02-02	16,620	16,960	16,250	16,870	285,800	3,485.54
2009-01-30	16,900	17,000	16,380	16,610	158,500	3,431.82
2009-01-29	16,940	17,120	16,830	17,120	176,600	3,537.19
2009-01-28	16,470	16,770	16,240	16,420	139,100	3,392.56
2009-01-27	15,960	16,790	15,960	16,620	189,400	3,433.88
2009-01-26	15,940	16,120	15,820	15,850	85,500	3,274.79
2009-01-23	16,270	16,270	15,890	15,930	83,800	3,291.32
2009-01-22	16,470	16,490	16,000	16,220	134,500	3,351.24
2009-01-21	16,580	16,580	15,970	16,160	247,400	3,338.84
2009-01-20	17,440	17,520	16,740	16,820	150,800	3,475.21
2009-01-19	17,530	17,600	17,170	17,240	96,400	3,561.98
2009-01-16	16,810	17,350	16,810	16,930	170,500	3,497.93
2009-01-15	16,960	16,960	16,470	16,610	176,000	3,431.82
2009-01-14	16,980	17,570	16,940	17,300	127,300	3,574.38
2009-01-13	17,430	17,580	16,750	16,780	177,100	3,466.94
2009-01-09	17,950	18,000	17,270	17,630	207,400	3,642.56
2009-01-08	18,300	18,450	18,030	18,140	261,800	3,747.93
2009-01-07	18,950	19,550	18,910	19,470	228,800	4,022.73
2009-01-06	18,700	19,000	18,700	18,890	127,600	3,902.89
2009-01-05	19,120	19,180	18,830	18,900	138,900	3,904.96

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 [2009年度]

6861 (株)キーエンスの時系列データ [2009年度]