6861 (株)キーエンスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	23,680	23,710	23,500	23,520	52,100	5,345.45
2010-12-29	23,560	23,700	23,550	23,670	57,800	5,379.55
2010-12-28	23,700	23,820	23,600	23,620	55,900	5,368.18
2010-12-27	23,550	23,790	23,550	23,670	68,200	5,379.55
2010-12-24	23,500	23,550	23,420	23,530	65,500	5,347.73
2010-12-22	23,710	23,770	23,450	23,550	94,600	5,352.27
2010-12-21	23,590	23,850	23,480	23,790	96,600	5,406.82
2010-12-20	23,690	23,780	23,450	23,580	112,500	5,359.09
2010-12-17	23,670	23,920	23,550	23,640	153,300	5,372.73
2010-12-16	23,800	23,940	23,630	23,730	134,400	5,393.18
2010-12-15	23,740	23,930	23,500	23,830	251,000	5,415.91
2010-12-14	22,790	23,450	22,780	23,420	293,900	5,322.73
2010-12-13	22,110	22,670	22,000	22,670	258,800	5,152.27
2010-12-10	22,870	22,900	22,200	22,210	197,700	5,047.73
2010-12-09	22,210	22,470	22,170	22,420	107,800	5,095.45
2010-12-08	21,820	22,020	21,780	22,020	105,100	5,004.55
2010-12-07	21,850	21,890	21,680	21,810	126,800	4,956.82
2010-12-06	21,770	22,220	21,770	22,030	134,100	5,006.82
2010-12-03	21,820	22,080	21,790	21,950	106,900	4,988.64
2010-12-02	21,850	21,890	21,680	21,810	173,700	4,956.82
2010-12-01	21,100	21,440	21,040	21,440	110,100	4,872.73
2010-11-30	21,290	21,370	21,120	21,120	131,100	4,800
2010-11-29	21,170	21,530	21,110	21,490	81,900	4,884.09
2010-11-26	21,300	21,430	21,170	21,210	49,600	4,820.45
2010-11-25	21,210	21,430	20,970	21,340	102,800	4,850
2010-11-24	21,150	21,270	20,830	21,000	212,500	4,772.73
2010-11-22	21,670	21,680	21,300	21,320	66,600	4,845.45
2010-11-19	21,750	21,750	21,350	21,480	98,000	4,881.82
2010-11-18	21,150	21,510	21,100	21,510	96,900	4,888.64
2010-11-17	20,710	21,080	20,640	21,030	106,400	4,779.55
2010-11-16	21,450	21,630	20,950	20,960	124,100	4,763.64
2010-11-15	21,030	21,380	21,030	21,330	67,500	4,847.73
2010-11-12	21,230	21,330	21,030	21,120	108,800	4,800
2010-11-11	21,750	21,750	21,170	21,320	163,200	4,845.45
2010-11-10	21,220	21,810	21,220	21,760	215,700	4,945.45
2010-11-09	21,020	21,330	21,000	21,210	169,100	4,820.45
2010-11-08	21,000	21,050	20,780	21,010	98,900	4,775
2010-11-05	20,640	20,980	20,540	20,830	203,400	4,734.09
2010-11-04	20,250	20,290	19,970	20,270	254,600	4,606.82
2010-11-02	19,510	19,670	19,300	19,480	167,300	4,427.27
2010-11-01	19,640	19,670	18,900	19,320	246,800	4,390.91
2010-10-29	19,830	19,950	19,620	19,950	210,800	4,534.09
2010-10-28	19,890	19,960	19,680	19,740	336,200	4,486.36
2010-10-27	20,250	20,250	19,770	19,880	189,800	4,518.18
2010-10-26	20,300	20,400	19,930	20,000	229,300	4,545.45
2010-10-25	20,400	20,490	20,020	20,080	207,100	4,563.64
2010-10-22	20,400	20,400	20,010	20,390	189,000	4,634.09
2010-10-21	20,230	20,270	19,960	20,090	195,100	4,565.91
2010-10-20	20,170	20,280	19,820	20,220	227,200	4,595.45
2010-10-19	19,860	20,250	19,840	20,160	260,100	4,581.82
2010-10-18	19,420	19,990	19,420	19,760	226,700	4,490.91
2010-10-15	19,600	19,600	19,270	19,410	169,200	4,411.36
2010-10-14	19,660	19,760	19,470	19,600	224,100	4,454.55
2010-10-13	19,860	19,880	19,610	19,620	216,800	4,459.09
2010-10-12	19,510	19,700	19,200	19,370	250,200	4,402.27
2010-10-08	20,040	20,110	19,200	19,230	382,900	4,370.45
2010-10-07	18,700	19,090	18,700	19,050	141,000	4,329.55
2010-10-06	18,940	18,940	18,530	18,660	123,400	4,240.91
2010-10-05	18,100	18,810	18,050	18,690	173,300	4,247.73
2010-10-04	18,260	18,580	18,110	18,260	115,500	4,150
2010-10-01	18,270	18,330	18,050	18,290	130,900	4,156.82
2010-09-30	18,630	18,760	18,150	18,160	115,400	4,127.27
2010-09-29	18,430	18,770	18,410	18,720	108,600	4,254.55
2010-09-28	18,690	18,730	18,350	18,420	125,000	4,186.36
2010-09-27	18,630	18,770	18,460	18,700	90,800	4,250
2010-09-24	18,440	18,740	18,310	18,380	148,800	4,177.27
2010-09-22	18,960	19,140	18,840	18,840	106,400	4,281.82
2010-09-21	19,220	19,360	19,010	19,080	158,000	4,336.36
2010-09-17	19,120	19,140	18,840	18,910	127,200	4,297.73
2010-09-16	18,580	18,790	18,470	18,670	237,900	4,243.18
2010-09-15	18,380	19,190	18,300	18,980	132,200	4,313.64
2010-09-14	18,560	18,720	18,380	18,470	114,900	4,197.73
2010-09-13	18,860	18,870	18,530	18,650	116,100	4,238.64
2010-09-10	18,460	18,700	18,310	18,510	238,400	4,206.82
2010-09-09	18,030	18,180	17,880	18,150	166,500	4,125
2010-09-08	17,820	17,870	17,590	17,730	98,000	4,029.55
2010-09-07	18,190	18,430	18,100	18,230	102,100	4,143.18
2010-09-06	18,040	18,440	18,040	18,440	108,000	4,190.91
2010-09-03	17,960	18,030	17,840	17,880	106,800	4,063.64
2010-09-02	17,880	18,390	17,770	18,070	177,000	4,106.82
2010-09-01	17,460	17,600	17,310	17,480	169,000	3,972.73
2010-08-31	17,810	17,880	17,360	17,410	125,000	3,956.82
2010-08-30	18,300	18,540	18,150	18,210	104,600	4,138.64
2010-08-27	17,370	17,970	17,300	17,910	126,400	4,070.45
2010-08-26	17,520	17,650	17,380	17,650	127,100	4,011.36
2010-08-25	17,660	17,690	17,360	17,500	125,900	3,977.27
2010-08-24	17,400	17,880	17,310	17,750	200,500	4,034.09
2010-08-23	17,990	17,990	17,620	17,680	136,900	4,018.18
2010-08-20	18,050	18,210	17,950	18,000	214,700	4,090.91
2010-08-19	17,920	18,130	17,920	18,040	207,800	4,100
2010-08-18	18,300	18,350	17,840	17,990	192,600	4,088.64
2010-08-17	18,200	18,240	17,970	17,990	249,100	4,088.64
2010-08-16	18,200	18,540	18,200	18,530	88,000	4,211.36
2010-08-13	18,500	18,650	18,220	18,550	172,400	4,215.91
2010-08-12	18,250	18,440	18,150	18,440	193,500	4,190.91
2010-08-11	18,780	18,840	18,520	18,740	123,100	4,259.09
2010-08-10	19,450	19,450	18,990	19,130	121,800	4,347.73
2010-08-09	19,010	19,200	19,000	19,180	66,000	4,359.09
2010-08-06	19,210	19,450	19,070	19,280	117,600	4,381.82
2010-08-05	19,470	19,550	19,230	19,520	186,300	4,436.36
2010-08-04	19,160	19,200	18,780	18,890	192,600	4,293.18
2010-08-03	19,680	19,720	19,400	19,580	253,000	4,450
2010-08-02	19,500	19,630	19,290	19,330	304,500	4,393.18
2010-07-30	20,020	20,220	19,720	19,900	186,200	4,522.73
2010-07-29	20,400	20,560	20,180	20,210	203,800	4,593.18
2010-07-28	20,600	20,960	20,400	20,780	207,700	4,722.73
2010-07-27	20,070	20,680	19,760	20,410	208,900	4,638.64
2010-07-26	20,800	20,810	20,400	20,430	99,000	4,643.18
2010-07-23	20,030	20,410	19,900	20,340	205,600	4,622.73
2010-07-22	19,930	20,000	19,570	19,800	213,900	4,500
2010-07-21	20,550	20,610	20,140	20,230	111,300	4,597.73
2010-07-20	20,220	20,750	20,220	20,480	183,400	4,654.55
2010-07-16	21,220	21,400	20,670	20,720	144,900	4,709.09
2010-07-15	21,940	21,940	21,550	21,630	139,900	4,915.91
2010-07-14	21,590	21,920	21,410	21,840	131,200	4,963.64
2010-07-13	21,180	21,560	21,180	21,240	93,800	4,827.27
2010-07-12	21,030	21,440	20,960	21,170	67,900	4,811.36
2010-07-09	21,350	21,410	21,080	21,200	129,200	4,818.18
2010-07-08	21,520	21,570	21,200	21,420	149,700	4,868.18
2010-07-07	21,020	21,210	20,450	20,560	153,200	4,672.73
2010-07-06	20,280	20,820	20,210	20,820	143,700	4,731.82
2010-07-05	20,250	20,400	20,120	20,360	80,700	4,627.27
2010-07-02	20,220	20,490	20,180	20,240	137,000	4,600
2010-07-01	20,530	20,770	20,300	20,390	147,400	4,634.09
2010-06-30	20,740	20,920	20,540	20,670	177,000	4,697.73
2010-06-29	21,650	21,860	21,180	21,230	120,500	4,825
2010-06-28	21,440	21,670	21,220	21,600	126,000	4,909.09
2010-06-25	21,750	21,800	21,450	21,560	142,800	4,900
2010-06-24	21,770	22,080	21,630	21,860	137,800	4,968.18
2010-06-23	21,840	22,010	21,670	21,950	141,300	4,988.64
2010-06-22	22,290	22,290	21,990	22,080	135,600	5,018.18
2010-06-21	22,230	22,450	22,130	22,450	99,500	5,102.27
2010-06-18	22,000	22,130	21,930	22,020	111,900	5,004.55
2010-06-17	22,010	22,240	21,890	22,160	217,300	5,036.36
2010-06-16	22,010	22,210	21,910	22,060	131,700	5,013.64
2010-06-15	21,610	21,910	21,330	21,670	182,700	4,925
2010-06-14	21,620	21,870	21,310	21,820	139,000	4,959.09
2010-06-11	21,900	21,900	21,550	21,550	201,000	4,897.73
2010-06-10	20,750	21,460	20,590	21,400	226,300	4,863.64
2010-06-09	20,530	20,750	20,170	20,600	168,000	4,681.82
2010-06-08	20,350	20,560	20,130	20,530	128,800	4,665.91
2010-06-07	20,520	20,530	20,180	20,320	99,100	4,618.18
2010-06-04	21,270	21,390	21,010	21,140	161,300	4,804.55
2010-06-03	20,680	21,180	20,620	21,170	190,000	4,811.36
2010-06-02	20,100	20,590	19,910	20,180	160,100	4,586.36
2010-06-01	20,520	20,540	20,120	20,150	120,700	4,579.55
2010-05-31	20,400	20,830	20,010	20,440	237,300	4,645.45
2010-05-28	20,290	20,340	19,910	20,140	209,900	4,577.27
2010-05-27	19,530	19,980	19,060	19,890	267,500	4,520.45
2010-05-26	19,810	20,090	19,510	19,580	186,200	4,450
2010-05-25	20,140	20,140	19,620	19,800	193,100	4,500
2010-05-24	20,300	20,300	19,980	20,130	193,000	4,575
2010-05-21	20,030	20,500	19,930	20,320	244,100	4,618.18
2010-05-20	21,470	21,470	20,710	20,790	191,600	4,725
2010-05-19	21,300	21,520	21,210	21,470	195,900	4,879.55
2010-05-18	21,290	21,800	21,290	21,610	154,100	4,911.36
2010-05-17	21,280	21,490	21,050	21,250	140,500	4,829.55
2010-05-14	21,600	21,750	21,420	21,440	154,000	4,872.73
2010-05-13	22,000	22,090	21,810	22,030	111,800	5,006.82
2010-05-12	21,680	21,720	21,360	21,580	128,600	4,904.55
2010-05-11	21,430	21,960	21,430	21,550	266,100	4,897.73
2010-05-10	21,610	22,170	21,510	21,930	310,000	4,984.09
2010-05-07	20,920	21,420	20,900	21,130	192,200	4,802.27
2010-05-06	21,490	21,970	21,490	21,920	160,500	4,981.82
2010-04-30	22,190	22,520	22,170	22,490	110,400	5,111.36
2010-04-28	22,210	22,410	21,920	22,090	143,400	5,020.45
2010-04-27	22,410	22,710	22,300	22,710	125,400	5,161.36
2010-04-26	22,450	22,600	22,340	22,600	141,700	5,136.36
2010-04-23	22,440	22,580	22,240	22,460	147,100	5,104.55
2010-04-22	22,300	22,400	22,010	22,400	96,700	5,090.91
2010-04-21	22,500	22,590	22,410	22,540	113,400	5,122.73
2010-04-20	22,320	22,600	22,260	22,410	138,100	5,093.18
2010-04-19	21,870	22,410	21,800	22,290	218,100	5,065.91
2010-04-16	22,410	22,410	22,000	22,100	90,400	5,022.73
2010-04-15	22,200	22,660	22,200	22,560	117,600	5,127.27
2010-04-14	22,350	22,440	22,040	22,170	94,900	5,038.64
2010-04-13	22,130	22,190	21,950	22,190	111,000	5,043.18
2010-04-12	22,180	22,390	22,080	22,100	91,000	5,022.73
2010-04-09	22,300	22,310	22,060	22,170	118,100	5,038.64
2010-04-08	22,660	22,660	22,250	22,300	143,500	5,068.18
2010-04-07	22,570	22,840	22,510	22,650	113,400	5,147.73
2010-04-06	22,840	22,980	22,600	22,740	148,600	5,168.18
2010-04-05	22,860	22,950	22,720	22,940	82,500	5,213.64
2010-04-02	22,980	22,980	22,610	22,650	135,200	5,147.73
2010-04-01	22,890	22,980	22,460	22,710	232,600	5,161.36
2010-03-31	22,500	22,710	22,310	22,340	179,400	5,077.27
2010-03-30	21,760	22,480	21,750	22,420	162,500	5,095.45
2010-03-29	21,500	21,850	21,500	21,750	90,400	4,943.18
2010-03-26	21,400	21,950	21,400	21,900	118,000	4,977.27
2010-03-25	21,450	21,540	21,120	21,400	139,200	4,863.64
2010-03-24	20,920	21,280	20,900	21,280	133,100	4,836.36
2010-03-23	20,770	21,140	20,770	20,910	107,500	4,752.27
2010-03-19	20,740	21,110	20,630	21,070	160,400	4,788.64
2010-03-18	20,630	20,780	20,460	20,570	160,100	4,675
2010-03-17	20,740	20,890	20,560	20,820	115,900	4,731.82
2010-03-16	20,560	20,650	20,400	20,550	141,200	4,670.45
2010-03-15	20,150	20,570	20,150	20,510	184,500	4,661.36
2010-03-12	20,120	20,120	19,850	19,990	240,800	4,543.18
2010-03-11	19,710	19,820	19,620	19,820	88,700	4,504.55
2010-03-10	19,730	19,820	19,400	19,570	117,900	4,447.73
2010-03-09	19,780	19,800	19,580	19,610	111,300	4,456.82
2010-03-08	19,700	19,780	19,620	19,770	139,200	4,493.18
2010-03-05	19,350	19,590	19,250	19,400	172,900	4,409.09
2010-03-04	19,370	19,430	19,040	19,080	100,600	4,336.36
2010-03-03	19,550	19,610	19,300	19,430	94,900	4,415.91
2010-03-02	19,480	19,520	19,270	19,480	114,800	4,427.27
2010-03-01	19,490	19,710	19,410	19,530	58,200	4,438.64
2010-02-26	19,440	19,570	19,410	19,510	100,600	4,434.09
2010-02-25	19,750	19,780	19,520	19,590	85,300	4,452.27
2010-02-24	19,840	19,840	19,540	19,690	99,200	4,475
2010-02-23	20,000	20,000	19,700	20,000	169,100	4,545.45
2010-02-22	19,760	20,040	19,720	19,930	110,700	4,529.55
2010-02-19	19,950	19,950	19,520	19,610	100,900	4,456.82
2010-02-18	20,090	20,090	19,820	19,950	101,600	4,534.09
2010-02-17	19,960	20,020	19,880	20,010	113,100	4,547.73
2010-02-16	19,880	19,930	19,680	19,850	54,900	4,511.36
2010-02-15	19,720	19,950	19,710	19,880	64,300	4,518.18
2010-02-12	20,000	20,000	19,800	19,920	95,100	4,527.27
2010-02-10	19,950	20,000	19,840	19,840	119,000	4,509.09
2010-02-09	19,400	19,760	19,330	19,750	74,300	4,488.64
2010-02-08	20,150	20,150	19,660	19,700	96,800	4,477.27
2010-02-05	20,100	20,310	19,880	20,180	231,300	4,586.36
2010-02-04	21,180	21,220	20,630	20,750	123,300	4,715.91
2010-02-03	20,800	21,100	20,790	20,900	155,100	4,750
2010-02-02	20,630	20,840	20,450	20,840	175,700	4,736.36
2010-02-01	20,550	20,570	20,230	20,260	180,200	4,604.55
2010-01-29	20,400	21,020	20,400	20,830	184,200	4,734.09
2010-01-28	20,490	20,910	20,260	20,540	189,700	4,668.18
2010-01-27	20,480	20,550	20,130	20,130	155,800	4,575
2010-01-26	20,380	20,610	20,100	20,100	130,900	4,568.18
2010-01-25	20,730	20,760	20,450	20,570	135,200	4,675
2010-01-22	20,690	20,970	20,440	20,960	279,700	4,763.64
2010-01-21	20,690	21,080	20,310	20,800	350,900	4,727.27
2010-01-20	20,110	20,410	20,050	20,290	114,800	4,611.36
2010-01-19	20,800	20,890	20,250	20,360	127,000	4,627.27
2010-01-18	20,130	20,350	20,130	20,300	116,000	4,613.64
2010-01-15	20,440	20,690	20,330	20,600	215,000	4,681.82
2010-01-14	19,950	20,180	19,950	20,160	139,800	4,581.82
2010-01-13	19,610	19,790	19,400	19,690	135,300	4,475
2010-01-12	20,140	20,290	19,890	20,110	187,400	4,570.45
2010-01-08	20,040	20,250	19,940	20,180	104,300	4,586.36
2010-01-07	19,830	20,050	19,670	19,810	153,400	4,502.27
2010-01-06	19,900	19,900	19,510	19,570	92,900	4,447.73
2010-01-05	19,700	19,820	19,510	19,620	147,300	4,459.09
2010-01-04	19,160	19,450	19,160	19,360	40,900	4,400

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 [2010年度]

6861 (株)キーエンスの時系列データ [2010年度]