6861 (株)キーエンス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3044,90045,05044,35045,000101,50011,250
2013-12-2743,90044,35043,60044,25086,10011,062.50
2013-12-2643,45044,25043,40044,100103,70011,025
2013-12-2543,45043,75043,15043,500113,40010,875
2013-12-2444,30044,50043,45044,000198,80011,000
2013-12-2042,80045,35042,80044,750358,10011,187.50
2013-12-1942,50042,65042,25042,650179,10010,662.50
2013-12-1841,45042,00041,35042,000158,20010,500
2013-12-1741,50041,75041,30041,50095,90010,375
2013-12-1641,50041,55040,70040,80096,10010,200
2013-12-1342,05042,10041,35041,400234,30010,350
2013-12-1241,55042,05041,40041,550140,50010,387.50
2013-12-1141,20042,25041,10041,850167,70010,462.50
2013-12-1041,90041,90041,40041,600105,30010,400
2013-12-0941,00041,30040,65041,300123,60010,325
2013-12-0640,00040,50039,80040,30091,30010,075
2013-12-0540,75041,15040,35040,350104,10010,087.50
2013-12-0441,10041,40040,55040,550157,50010,137.50
2013-12-0341,85041,85041,35041,450118,60010,362.50
2013-12-0241,05041,50040,65040,70093,70010,175
2013-11-2940,95041,30040,75041,15089,10010,287.50
2013-11-2840,80041,35040,75041,25072,00010,312.50
2013-11-2740,20040,90040,20040,400103,40010,100
2013-11-2640,45041,20040,40040,900110,50010,225
2013-11-2540,75041,00040,60041,00096,80010,250
2013-11-2240,80040,95040,20040,500122,50010,125
2013-11-2140,75040,80040,05040,550132,90010,137.50
2013-11-2040,45040,80040,30040,600105,20010,150
2013-11-1940,05040,25039,90040,05070,90010,012.50
2013-11-1840,20040,25039,50040,100123,40010,025
2013-11-1539,85040,25039,70040,000141,20010,000
2013-11-1439,20039,70039,00039,350178,8009,837.50
2013-11-1339,45039,60038,90039,000193,6009,750
2013-11-1239,25039,40038,90039,250186,1009,812.50
2013-11-1139,25039,60039,10039,40095,9009,850
2013-11-0839,05039,30038,70039,200113,7009,800
2013-11-0740,25040,40039,15039,250177,5009,812.50
2013-11-0640,35040,95040,15040,450148,70010,112.50
2013-11-0540,00040,50039,30039,950315,0009,987.50
2013-11-0142,00042,10040,80041,550239,30010,387.50
2013-10-3139,70042,65039,55042,000464,20010,500
2013-10-3039,00039,70038,80039,650593,3009,912.50
2013-10-2938,50040,15037,65037,700480,5009,425
2013-10-2835,25035,95035,25035,85092,5008,962.50
2013-10-2536,40036,40035,00035,000118,8008,750
2013-10-2435,35036,10035,25036,000137,6009,000
2013-10-2336,65036,90035,70035,75077,6008,937.50
2013-10-2236,85036,85036,30036,65073,5009,162.50
2013-10-2137,10037,25036,75037,00054,9009,250
2013-10-1837,05037,45036,90037,05087,3009,262.50
2013-10-1737,50037,50036,65037,05099,4009,262.50
2013-10-1637,10037,20036,75037,20078,9009,300
2013-10-1536,65037,20036,35037,100160,8009,275
2013-10-1135,80036,30035,70035,950178,4008,987.50
2013-10-1035,70035,85035,00035,350177,5008,837.50
2013-10-0935,05035,85034,90035,850113,0008,962.50
2013-10-0834,20035,55034,20035,150190,7008,787.50
2013-10-0735,10035,15034,40034,40090,1008,600
2013-10-0434,60035,50034,40035,150170,6008,787.50
2013-10-0336,15036,15035,00035,000210,7008,750
2013-10-0236,85037,20035,85035,900194,9008,975
2013-10-0137,45037,70037,30037,50098,9009,375
2013-09-3036,90037,70036,80037,250100,3009,312.50
2013-09-2738,00038,00037,70037,75080,0009,437.50
2013-09-2637,45037,70036,90037,650106,4009,412.50
2013-09-2537,10037,40036,80037,30095,9009,325
2013-09-2437,10037,55036,85037,400133,0009,350
2013-09-2036,70037,30036,40037,300126,9009,325
2013-09-1936,35036,70036,05036,700153,2009,175
2013-09-1835,60035,85035,35035,85090,1008,962.50
2013-09-1734,95035,25034,70035,10086,2008,775
2013-09-1334,10035,15034,00034,950165,9008,737.50
2013-09-1234,95035,05034,25034,350104,9008,587.50
2013-09-1135,90035,90035,00035,050164,5008,762.50
2013-09-1035,10035,50035,10035,400131,8008,850
2013-09-0934,90035,15034,70034,950154,6008,737.50
2013-09-0634,50034,50033,90034,300131,2008,575
2013-09-0534,20034,35033,80034,20071,0008,550
2013-09-0433,70034,15033,60033,95098,3008,487.50
2013-09-0333,30033,70033,20033,70078,8008,425
2013-09-0232,70032,85032,45032,65057,6008,162.50
2013-08-3032,60032,65032,00032,500172,8008,125
2013-08-2931,90032,40031,75032,30076,8008,075
2013-08-2831,75032,35031,55032,10097,7008,025
2013-08-2732,65032,70032,30032,40083,3008,100
2013-08-2632,80033,10032,65032,85050,4008,212.50
2013-08-2332,60033,15032,50032,80095,9008,200
2013-08-2232,40032,40031,95032,00068,4008,000
2013-08-2132,05032,70032,05032,55092,4008,137.50
2013-08-2032,90033,20032,30032,30086,7008,075
2013-08-1932,90033,00032,55032,850118,0008,212.50
2013-08-1633,00033,55032,80033,200104,9008,300
2013-08-1534,30034,40033,45033,55095,7008,387.50
2013-08-1434,10034,80033,90034,700151,5008,675
2013-08-1334,00034,10033,25034,050162,4008,512.50
2013-08-1232,65033,90032,35033,550194,5008,387.50
2013-08-0933,00033,10032,65032,80077,2008,200
2013-08-0833,05033,75032,60032,700122,2008,175
2013-08-0734,10034,25033,30033,350109,0008,337.50
2013-08-0634,50034,80034,20034,800152,7008,700
2013-08-0534,20034,50033,90034,350172,7008,587.50
2013-08-0233,10033,60033,05033,500123,2008,375
2013-08-0131,90033,05031,90033,05075,3008,262.50
2013-07-3132,85032,90032,00032,000113,1008,000
2013-07-3033,05033,65032,85033,250114,1008,312.50
2013-07-2933,05033,40032,90033,00087,9008,250
2013-07-2634,10034,20033,25033,250102,5008,312.50
2013-07-2534,65034,80034,40034,50086,5008,625
2013-07-2434,40034,65034,30034,45059,7008,612.50
2013-07-2334,00034,50034,00034,45053,2008,612.50
2013-07-2234,45034,45033,70034,15064,0008,537.50
2013-07-1934,50034,80033,90033,900130,7008,475
2013-07-1834,25034,25033,85034,20068,0008,550
2013-07-1733,60034,25033,35034,200149,9008,550
2013-07-1634,10034,10033,35033,65060,0008,412.50
2013-07-1233,30033,70033,20033,550135,0008,387.50
2013-07-1133,45033,60032,80033,200158,9008,300
2013-07-1033,45033,85033,30033,500149,1008,375
2013-07-0933,30033,50032,85033,500109,7008,375
2013-07-0833,45033,50032,75032,75090,1008,187.50
2013-07-0533,40033,40032,90033,25049,9008,312.50
2013-07-0433,05033,30032,95033,200100,8008,300
2013-07-0332,95033,10032,30032,850169,1008,212.50
2013-07-0232,60032,80032,25032,800112,1008,200
2013-07-0131,75032,25031,40032,15091,6008,037.50
2013-06-2831,80032,05031,40031,650188,3007,912.50
2013-06-2730,70031,15030,25031,150118,4007,787.50
2013-06-2631,10031,20030,05030,100110,0007,525
2013-06-2531,60031,60030,55030,900106,1007,725
2013-06-2432,30032,60031,20031,350102,8007,837.50
2013-06-2130,50031,95030,25031,900147,9007,975
2013-06-2031,80031,85030,95031,05091,8007,762.50
2013-06-1931,90032,20031,50032,000136,3008,000
2013-06-1830,95031,40030,65031,000108,6007,750
2013-06-1729,68031,00029,32030,950119,8007,737.50
2013-06-1429,77030,05029,25029,470209,7007,367.50
2013-06-1330,15030,15028,93029,210192,1007,302.50
2013-06-1230,85031,10030,25030,850130,2007,712.50
2013-06-1132,45032,55031,15031,250179,8007,812.50
2013-06-1032,60032,65031,30032,250209,1008,062.50
2013-06-0729,97030,95029,70030,350272,0007,587.50
2013-06-0630,55031,65030,10030,350323,0007,587.50
2013-06-0532,15032,20030,25030,250313,1007,562.50
2013-06-0430,15031,80029,85031,600277,7007,900
2013-06-0331,45031,45030,15030,200195,9007,550
2013-05-3132,15032,45030,70031,300256,6007,825
2013-05-3031,25032,80031,10032,000335,6008,000
2013-05-2932,10032,70031,50032,150191,7008,037.50
2013-05-2830,10031,35030,00031,050167,5007,762.50
2013-05-2729,50030,55028,87030,000191,2007,500
2013-05-2431,00031,65028,86030,150244,2007,537.50
2013-05-2332,80033,35030,80030,950267,1007,737.50
2013-05-2233,05033,50033,05033,300120,1008,325
2013-05-2133,25033,40032,80032,900108,9008,225
2013-05-2033,80033,85033,25033,30080,9008,325
2013-05-1734,05034,15033,55033,65099,4008,412.50
2013-05-1635,00035,10033,45033,900241,5008,475
2013-05-1533,65034,70033,65034,450212,0008,612.50
2013-05-1432,85033,20032,80032,950111,8008,237.50
2013-05-1333,85034,15033,30033,350129,1008,337.50
2013-05-1032,80034,25032,75033,750281,8008,437.50
2013-05-0932,20032,30031,75031,900130,2007,975
2013-05-0831,50032,15031,45031,850152,6007,962.50
2013-05-0731,00031,35030,90031,350172,0007,837.50
2013-05-0230,10030,65030,05030,40087,2007,600
2013-05-0131,10031,15030,55030,70095,3007,675
2013-04-3031,70031,70030,85030,900172,0007,725
2013-04-2631,20031,20030,35030,350126,0007,587.50
2013-04-2530,75031,20030,65030,900150,1007,725
2013-04-2430,10030,60029,81030,600106,2007,650
2013-04-2330,25030,25029,60029,78085,6007,445
2013-04-2229,81030,20029,65029,940181,2007,485
2013-04-1930,45030,45029,56029,710169,4007,427.50
2013-04-1830,00030,20029,76029,950191,6007,487.50
2013-04-1730,70030,95030,20030,350163,4007,587.50
2013-04-1630,10030,70029,79029,790208,8007,447.50
2013-04-1530,20030,70030,20030,65098,0007,662.50
2013-04-1230,80031,00030,40030,750112,3007,687.50
2013-04-1130,60031,40030,40030,950290,5007,737.50
2013-04-1030,05030,70030,05030,100141,3007,525
2013-04-0930,40030,85029,83030,350184,4007,587.50
2013-04-0830,15030,90029,85030,450215,0007,612.50
2013-04-0529,50030,10029,33029,690211,8007,422.50
2013-04-0427,43028,57027,23028,570163,0007,142.50
2013-04-0326,89027,77026,64027,760136,1006,940
2013-04-0227,70027,70026,62026,650170,6006,662.50
2013-04-0128,56028,56027,70027,700110,4006,925
2013-03-2928,85028,92028,51028,630119,8007,157.50
2013-03-2828,81028,91028,65028,80093,0007,200
2013-03-2728,84029,00028,74028,81086,5007,202.50
2013-03-2628,21028,98028,17028,640115,1007,160
2013-03-2528,85029,07028,44028,590147,9007,147.50
2013-03-2228,77028,93028,29028,300111,8007,075
2013-03-2128,81029,16028,57028,850218,8007,212.50
2013-03-1928,48028,50028,09028,31080,2007,077.50
2013-03-1828,30028,42027,98028,040114,4007,010
2013-03-1528,27029,01027,75028,730163,9007,182.50
2013-03-1427,37028,13027,35027,990137,4006,997.50
2013-03-1327,93027,95027,30027,300129,8006,825
2013-03-1228,00028,09027,52027,920126,6006,980
2013-03-1127,50027,90027,38027,750107,1006,937.50
2013-03-0826,77027,39026,76027,060258,7006,765
2013-03-0726,59026,84026,54026,790101,9006,697.50
2013-03-0626,40026,43025,93026,190217,4006,547.50
2013-03-0527,13027,15026,51026,540101,1006,635
2013-03-0426,83027,40026,80027,100124,9006,775
2013-03-0126,16026,74026,12026,650143,2006,662.50
2013-02-2825,40026,12025,40026,110177,7006,527.50
2013-02-2725,56025,70025,31025,32072,2006,330
2013-02-2625,82025,98025,63025,750130,1006,437.50
2013-02-2526,13026,37025,88026,050107,7006,512.50
2013-02-2225,70026,07025,60025,920122,6006,480
2013-02-2126,34026,34025,88025,970102,7006,492.50
2013-02-2026,46026,48026,19026,350118,9006,587.50
2013-02-1926,10026,31025,92026,100149,8006,525
2013-02-1826,50026,50026,15026,250120,4006,562.50
2013-02-1525,99026,96025,96026,200208,6006,550
2013-02-1426,03026,21025,88025,960116,1006,490
2013-02-1325,85026,20025,75025,85094,7006,462.50
2013-02-1226,20026,34025,95025,950110,8006,487.50
2013-02-0826,18026,21025,86025,880121,9006,470
2013-02-0725,85026,22025,79026,160161,8006,540
2013-02-0626,10026,20025,78025,880174,7006,470
2013-02-0526,01026,20025,80025,830158,8006,457.50
2013-02-0425,80026,35025,56026,170177,4006,542.50
2013-02-0125,38025,69025,30025,42094,0006,355
2013-01-3125,30025,62025,21025,370139,0006,342.50
2013-01-3025,25025,72025,01025,650165,9006,412.50
2013-01-2924,90025,14024,60025,010127,3006,252.50
2013-01-2825,08025,08024,59024,910160,6006,227.50
2013-01-2525,11025,22024,87025,090164,9006,272.50
2013-01-2424,29024,53024,16024,49074,2006,122.50
2013-01-2324,06024,72024,01024,540110,3006,135
2013-01-2224,50024,54024,12024,390128,1006,097.50
2013-01-2124,78024,83024,43024,520128,8006,130
2013-01-1825,00025,20024,72024,760144,1006,190
2013-01-1724,85024,85024,29024,730131,7006,182.50
2013-01-1624,82024,88024,54024,57099,0006,142.50
2013-01-1524,75024,85024,51024,850159,5006,212.50
2013-01-1124,79024,79024,39024,42086,0006,105
2013-01-1024,35024,58024,27024,370118,9006,092.50
2013-01-0923,73024,22023,51024,080161,4006,020
2013-01-0824,10024,57024,00024,220144,7006,055
2013-01-0725,20025,20024,02024,090133,0006,022.50
2013-01-0425,25025,78024,95025,060298,8006,265

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