6861 (株)キーエンスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,520	18,610	18,330	18,560	55,300	4,218.18
2011-12-29	18,430	18,490	18,260	18,420	39,400	4,186.36
2011-12-28	18,510	18,560	18,340	18,430	55,100	4,188.64
2011-12-27	18,300	18,370	18,250	18,300	34,800	4,159.09
2011-12-26	18,690	18,780	18,410	18,420	67,000	4,186.36
2011-12-22	18,580	18,610	18,450	18,560	74,400	4,218.18
2011-12-21	18,730	18,800	18,490	18,580	63,600	4,222.73
2011-12-20	18,330	18,490	18,300	18,450	61,400	4,193.18
2011-12-19	18,220	18,440	18,090	18,270	124,100	4,152.27
2011-12-16	18,810	18,870	18,520	18,560	134,800	4,218.18
2011-12-15	19,120	19,230	18,790	18,830	218,100	4,279.55
2011-12-14	19,230	19,380	19,160	19,370	130,200	4,402.27
2011-12-13	19,350	19,640	19,250	19,600	111,700	4,454.55
2011-12-12	19,450	19,790	19,300	19,640	145,300	4,463.64
2011-12-09	19,210	19,370	19,130	19,190	134,100	4,361.36
2011-12-08	19,280	19,700	19,240	19,560	230,500	4,445.45
2011-12-07	19,230	19,260	19,010	19,240	113,100	4,372.73
2011-12-06	19,300	19,320	19,060	19,100	154,300	4,340.91
2011-12-05	19,750	19,750	19,360	19,410	97,500	4,411.36
2011-12-02	19,650	19,690	19,470	19,600	60,400	4,454.55
2011-12-01	19,800	19,810	19,390	19,540	181,600	4,440.91
2011-11-30	19,280	19,450	19,130	19,420	140,500	4,413.64
2011-11-29	19,060	19,390	18,960	19,390	166,900	4,406.82
2011-11-28	19,030	19,130	18,820	18,850	217,700	4,284.09
2011-11-25	19,100	19,340	18,950	19,000	136,900	4,318.18
2011-11-24	19,250	19,420	19,220	19,230	75,100	4,370.45
2011-11-22	19,550	19,710	19,490	19,590	86,500	4,452.27
2011-11-21	19,740	19,790	19,600	19,700	72,300	4,477.27
2011-11-18	19,760	19,830	19,600	19,750	175,700	4,488.64
2011-11-17	19,800	20,140	19,790	20,070	99,100	4,561.36
2011-11-16	19,830	19,970	19,720	19,790	76,900	4,497.73
2011-11-15	20,100	20,180	19,820	19,820	62,700	4,504.55
2011-11-14	20,410	20,520	20,160	20,170	89,000	4,584.09
2011-11-11	20,030	20,340	20,030	20,250	60,500	4,602.27
2011-11-10	19,880	20,330	19,810	20,240	91,300	4,600
2011-11-09	20,170	20,370	20,060	20,370	81,700	4,629.55
2011-11-08	19,920	20,140	19,870	19,980	67,600	4,540.91
2011-11-07	20,290	20,390	19,990	20,110	62,500	4,570.45
2011-11-04	20,460	20,480	20,120	20,420	121,200	4,640.91
2011-11-02	19,950	20,110	19,790	20,010	109,700	4,547.73
2011-11-01	20,200	20,380	20,030	20,150	111,600	4,579.55
2011-10-31	20,870	21,100	20,180	20,180	153,300	4,586.36
2011-10-28	21,130	21,420	20,860	20,930	136,400	4,756.82
2011-10-27	20,430	20,840	20,310	20,750	62,400	4,715.91
2011-10-26	20,250	20,600	20,080	20,440	62,700	4,645.45
2011-10-25	20,600	20,640	20,360	20,380	100,200	4,631.82
2011-10-24	20,370	20,630	20,340	20,590	65,700	4,679.55
2011-10-21	20,280	20,400	20,150	20,340	56,600	4,622.73
2011-10-20	20,600	20,610	20,130	20,270	97,800	4,606.82
2011-10-19	20,370	20,810	20,300	20,800	118,500	4,727.27
2011-10-18	20,410	20,610	20,300	20,360	86,600	4,627.27
2011-10-17	20,700	20,820	20,500	20,630	103,500	4,688.64
2011-10-14	20,330	20,470	20,260	20,320	92,300	4,618.18
2011-10-13	20,690	20,790	20,510	20,590	109,400	4,679.55
2011-10-12	20,460	20,660	20,370	20,380	107,100	4,631.82
2011-10-11	20,510	20,680	20,380	20,460	234,600	4,650
2011-10-07	20,640	20,850	20,410	20,500	148,300	4,659.09
2011-10-06	20,470	20,670	20,360	20,460	198,700	4,650
2011-10-05	20,500	20,550	20,270	20,460	158,100	4,650
2011-10-04	20,410	20,520	20,280	20,520	166,400	4,663.64
2011-10-03	20,900	20,900	20,410	20,690	286,500	4,702.27
2011-09-30	21,690	21,720	21,170	21,400	206,400	4,863.64
2011-09-29	21,720	21,910	21,610	21,860	168,600	4,968.18
2011-09-28	21,350	21,790	21,350	21,730	267,600	4,938.64
2011-09-27	20,460	21,310	20,430	21,310	296,400	4,843.18
2011-09-26	20,400	20,500	20,070	20,300	245,200	4,613.64
2011-09-22	20,550	20,620	20,150	20,390	153,600	4,634.09
2011-09-21	20,330	20,650	20,190	20,540	122,800	4,668.18
2011-09-20	20,360	20,370	20,100	20,320	135,300	4,618.18
2011-09-16	20,200	20,460	20,070	20,380	172,000	4,631.82
2011-09-15	19,510	19,940	19,440	19,860	151,100	4,513.64
2011-09-14	19,540	19,680	19,130	19,240	97,200	4,372.73
2011-09-13	19,440	19,550	19,110	19,500	168,800	4,431.82
2011-09-12	19,290	19,400	19,090	19,220	202,500	4,368.18
2011-09-09	20,270	20,330	19,760	19,830	198,700	4,506.82
2011-09-08	20,240	20,370	19,960	20,140	118,100	4,577.27
2011-09-07	19,660	19,970	19,660	19,870	95,500	4,515.91
2011-09-06	19,870	19,890	19,140	19,190	154,300	4,361.36
2011-09-05	20,200	20,220	19,820	19,960	95,800	4,536.36
2011-09-02	20,350	20,640	20,250	20,490	108,200	4,656.82
2011-09-01	20,620	20,700	20,450	20,550	92,700	4,670.45
2011-08-31	20,240	20,480	20,130	20,430	131,000	4,643.18
2011-08-30	19,890	20,280	19,820	20,150	114,100	4,579.55
2011-08-29	19,780	19,970	19,530	19,690	97,600	4,475
2011-08-26	19,490	19,750	19,340	19,750	81,900	4,488.64
2011-08-25	19,550	19,650	19,390	19,420	149,700	4,413.64
2011-08-24	19,620	19,780	19,170	19,280	145,100	4,381.82
2011-08-23	19,490	19,640	19,210	19,530	215,800	4,438.64
2011-08-22	19,970	20,030	19,490	19,550	170,900	4,443.18
2011-08-19	20,100	20,290	19,880	19,960	153,800	4,536.36
2011-08-18	21,640	21,640	20,630	20,690	229,400	4,702.27
2011-08-17	21,260	21,330	21,110	21,300	99,900	4,840.91
2011-08-16	21,200	21,350	21,130	21,260	109,600	4,831.82
2011-08-15	21,040	21,180	20,750	21,100	123,800	4,795.45
2011-08-12	20,640	20,660	20,360	20,640	118,900	4,690.91
2011-08-11	20,150	20,370	20,080	20,350	113,200	4,625
2011-08-10	21,040	21,050	20,490	20,590	150,600	4,679.55
2011-08-09	20,300	20,590	20,120	20,590	144,600	4,679.55
2011-08-08	20,500	20,870	20,500	20,800	176,200	4,727.27
2011-08-05	20,570	20,950	20,570	20,910	182,200	4,752.27
2011-08-04	21,400	21,620	21,220	21,370	147,000	4,856.82
2011-08-03	21,420	21,570	21,370	21,500	178,800	4,886.36
2011-08-02	22,030	22,360	22,030	22,060	123,300	5,013.64
2011-08-01	21,880	22,410	21,770	22,220	128,600	5,050
2011-07-29	21,970	21,970	21,610	21,770	88,400	4,947.73
2011-07-28	22,150	22,260	21,820	21,930	102,600	4,984.09
2011-07-27	22,300	22,530	22,080	22,530	56,700	5,120.45
2011-07-26	22,390	22,640	22,370	22,470	51,200	5,106.82
2011-07-25	22,520	22,560	22,390	22,450	56,100	5,102.27
2011-07-22	22,490	22,770	22,480	22,660	80,600	5,150
2011-07-21	22,300	22,500	22,140	22,440	163,600	5,100
2011-07-20	21,910	22,180	21,860	22,180	130,700	5,040.91
2011-07-19	21,900	21,990	21,790	21,810	107,000	4,956.82
2011-07-15	21,990	22,260	21,950	22,010	93,000	5,002.27
2011-07-14	22,200	22,200	21,970	21,980	80,100	4,995.45
2011-07-13	21,800	22,300	21,770	22,210	130,600	5,047.73
2011-07-12	22,040	22,120	21,880	22,120	151,000	5,027.27
2011-07-11	22,370	22,440	22,210	22,330	95,400	5,075
2011-07-08	22,560	22,650	22,500	22,560	84,500	5,127.27
2011-07-07	22,450	22,560	22,280	22,350	189,100	5,079.55
2011-07-06	22,730	22,750	22,460	22,680	154,000	5,154.55
2011-07-05	22,690	22,770	22,450	22,530	151,200	5,120.45
2011-07-04	23,000	23,290	22,780	22,820	207,600	5,186.36
2011-07-01	22,850	22,970	22,700	22,880	164,500	5,200
2011-06-30	22,680	22,760	22,570	22,740	154,400	5,168.18
2011-06-29	22,650	22,700	22,480	22,670	224,800	5,152.27
2011-06-28	22,000	22,170	21,840	21,950	81,600	4,988.64
2011-06-27	22,240	22,370	21,750	21,780	139,800	4,950
2011-06-24	21,970	22,460	21,930	22,370	194,400	5,084.09
2011-06-23	21,730	22,010	21,610	21,890	146,600	4,975
2011-06-22	21,460	21,930	21,430	21,870	129,000	4,970.45
2011-06-21	21,260	21,400	21,170	21,390	68,800	4,861.36
2011-06-20	21,340	21,440	21,060	21,180	150,900	4,813.64
2011-06-17	21,430	21,520	21,160	21,340	103,000	4,850
2011-06-16	21,700	21,900	21,500	21,500	131,800	4,886.36
2011-06-15	21,920	21,960	21,680	21,900	131,300	4,977.27
2011-06-14	21,640	21,930	21,600	21,780	98,800	4,950
2011-06-13	21,550	21,600	21,430	21,600	101,600	4,909.09
2011-06-10	21,920	22,050	21,680	21,750	203,000	4,943.18
2011-06-09	21,200	21,680	21,190	21,680	137,900	4,927.27
2011-06-08	21,260	21,350	20,920	21,130	113,500	4,802.27
2011-06-07	20,970	21,300	20,860	21,300	110,700	4,840.91
2011-06-06	20,750	20,950	20,640	20,780	118,700	4,722.73
2011-06-03	21,250	21,290	20,660	20,700	139,400	4,704.55
2011-06-02	21,360	21,430	21,160	21,260	158,100	4,831.82
2011-06-01	21,310	21,530	21,070	21,520	140,900	4,890.91
2011-05-31	21,060	21,300	21,040	21,300	113,000	4,840.91
2011-05-30	20,800	21,170	20,720	21,010	82,800	4,775
2011-05-27	20,850	21,060	20,740	20,880	110,300	4,745.45
2011-05-26	20,830	21,130	20,820	21,020	178,700	4,777.27
2011-05-25	20,970	20,990	20,770	20,820	125,900	4,731.82
2011-05-24	20,520	21,020	20,420	20,920	189,200	4,754.55
2011-05-23	20,500	20,630	20,320	20,570	169,600	4,675
2011-05-20	20,680	20,830	20,570	20,570	75,900	4,675
2011-05-19	20,830	20,920	20,650	20,700	212,600	4,704.55
2011-05-18	20,200	20,550	19,980	20,430	108,400	4,643.18
2011-05-17	20,160	20,290	19,900	20,230	180,100	4,597.73
2011-05-16	19,930	20,130	19,850	20,050	92,200	4,556.82
2011-05-13	19,970	20,100	19,750	20,100	163,300	4,568.18
2011-05-12	20,400	20,450	19,970	20,000	247,400	4,545.45
2011-05-11	21,130	21,210	20,610	20,630	126,900	4,688.64
2011-05-10	21,260	21,280	20,800	20,860	95,800	4,740.91
2011-05-09	21,480	21,480	21,000	21,030	62,200	4,779.55
2011-05-06	21,070	21,300	20,930	21,190	126,600	4,815.91
2011-05-02	21,450	21,700	21,330	21,490	131,000	4,884.09
2011-04-28	20,880	21,190	20,510	21,160	200,500	4,809.09
2011-04-27	20,450	20,770	20,380	20,660	111,600	4,695.45
2011-04-26	20,400	20,400	20,200	20,260	83,900	4,604.55
2011-04-25	20,690	20,810	20,390	20,450	83,400	4,647.73
2011-04-22	20,380	20,690	20,320	20,550	61,400	4,670.45
2011-04-21	20,600	20,630	20,330	20,510	73,200	4,661.36
2011-04-20	20,500	20,550	20,360	20,430	98,400	4,643.18
2011-04-19	20,090	20,290	20,040	20,190	109,100	4,588.64
2011-04-18	20,270	20,380	20,130	20,220	103,100	4,595.45
2011-04-15	20,300	20,480	20,130	20,280	163,700	4,609.09
2011-04-14	20,050	20,340	19,900	20,290	144,700	4,611.36
2011-04-13	19,940	20,130	19,910	20,060	91,600	4,559.09
2011-04-12	20,020	20,140	19,870	20,010	104,800	4,547.73
2011-04-11	20,400	20,500	20,250	20,320	97,100	4,618.18
2011-04-08	20,490	20,720	20,400	20,670	105,400	4,697.73
2011-04-07	20,770	20,850	20,450	20,490	97,700	4,656.82
2011-04-06	21,270	21,360	20,700	20,770	91,400	4,720.45
2011-04-05	21,210	21,240	20,710	20,900	103,300	4,750
2011-04-04	21,190	21,360	21,030	21,030	65,000	4,779.55
2011-04-01	21,500	21,770	21,160	21,160	134,500	4,809.09
2011-03-31	21,260	21,290	20,990	21,290	89,700	4,838.64
2011-03-30	21,170	21,320	20,870	21,290	136,200	4,838.64
2011-03-29	20,200	21,010	20,200	21,010	142,600	4,775
2011-03-28	20,140	20,450	20,060	20,450	220,600	4,647.73
2011-03-25	20,700	20,790	20,340	20,500	119,700	4,659.09
2011-03-24	20,500	20,770	20,400	20,500	161,000	4,659.09
2011-03-23	21,100	21,180	20,700	20,850	152,000	4,738.64
2011-03-22	21,270	21,270	20,690	20,970	197,300	4,765.91
2011-03-18	20,710	20,950	20,400	20,770	147,100	4,720.45
2011-03-17	19,820	20,500	19,700	20,240	253,700	4,600
2011-03-16	21,540	21,540	20,040	20,720	371,300	4,709.09
2011-03-15	19,310	19,680	17,950	18,470	283,700	4,197.73
2011-03-14	19,500	20,350	19,300	19,710	222,000	4,479.55
2011-03-11	21,350	21,350	20,880	20,960	223,800	4,763.64
2011-03-10	21,580	21,710	21,170	21,380	91,700	4,859.09
2011-03-09	21,930	21,940	21,560	21,570	80,900	4,902.27
2011-03-08	21,760	21,780	21,540	21,610	86,600	4,911.36
2011-03-07	22,030	22,030	21,580	21,700	162,200	4,931.82
2011-03-04	22,450	22,480	22,150	22,270	104,400	5,061.36
2011-03-03	22,300	22,320	21,960	22,050	102,700	5,011.36
2011-03-02	22,200	22,440	22,130	22,330	186,500	5,075
2011-03-01	22,240	22,450	22,060	22,320	86,600	5,072.73
2011-02-28	21,850	22,350	21,630	22,240	97,100	5,054.55
2011-02-25	21,540	21,850	21,320	21,850	105,800	4,965.91
2011-02-24	21,880	22,240	21,670	21,710	193,600	4,934.09
2011-02-23	22,000	22,380	21,960	21,960	186,400	4,990.91
2011-02-22	22,110	22,210	21,860	21,940	94,500	4,986.36
2011-02-21	22,510	22,520	22,170	22,290	78,800	5,065.91
2011-02-18	22,740	22,740	22,490	22,510	91,900	5,115.91
2011-02-17	22,690	22,890	22,490	22,850	143,200	5,193.18
2011-02-16	22,590	22,670	22,440	22,460	79,800	5,104.55
2011-02-15	22,490	22,700	22,190	22,590	192,900	5,134.09
2011-02-14	21,940	22,070	21,870	22,070	96,200	5,015.91
2011-02-10	21,900	21,960	21,550	21,630	204,800	4,915.91
2011-02-09	22,240	22,340	22,030	22,060	123,800	5,013.64
2011-02-08	22,440	22,450	22,120	22,130	128,700	5,029.55
2011-02-07	22,610	22,620	22,430	22,500	107,500	5,113.64
2011-02-04	22,540	22,730	22,400	22,510	131,600	5,115.91
2011-02-03	22,350	22,460	22,250	22,330	115,700	5,075
2011-02-02	22,320	22,470	21,900	22,370	261,100	5,084.09
2011-02-01	22,080	22,090	21,680	21,880	157,100	4,972.73
2011-01-31	21,500	21,960	21,330	21,780	217,100	4,950
2011-01-28	22,260	22,270	21,940	21,940	259,000	4,986.36
2011-01-27	21,920	22,270	21,760	22,100	289,200	5,022.73
2011-01-26	22,050	22,150	21,840	21,940	161,800	4,986.36
2011-01-25	21,860	22,270	21,720	22,170	239,100	5,038.64
2011-01-24	21,920	21,920	21,500	21,710	199,600	4,934.09
2011-01-21	22,370	22,460	21,730	21,850	185,700	4,965.91
2011-01-20	22,410	22,500	22,260	22,370	98,800	5,084.09
2011-01-19	22,680	22,770	22,470	22,760	157,500	5,172.73
2011-01-18	22,400	22,750	22,340	22,490	189,500	5,111.36
2011-01-17	22,840	22,840	22,320	22,410	207,700	5,093.18
2011-01-14	23,280	23,560	22,660	22,720	266,000	5,163.64
2011-01-13	23,810	23,810	23,250	23,450	169,000	5,329.55
2011-01-12	23,970	24,050	23,480	23,590	122,400	5,361.36
2011-01-11	23,900	23,960	23,700	23,800	141,600	5,409.09
2011-01-07	24,000	24,090	23,770	24,040	122,700	5,463.64
2011-01-06	24,000	24,160	23,970	24,160	113,700	5,490.91
2011-01-05	23,970	24,010	23,710	23,820	122,300	5,413.64
2011-01-04	23,950	24,150	23,850	23,970	149,000	5,447.73

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 [2011年度]

6861 (株)キーエンスの時系列データ [2011年度]