6861 (株)キーエンス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3055,00055,00053,78053,81067,80013,452.50
2014-12-2955,49055,49054,34055,08060,30013,770
2014-12-2654,43055,20054,43055,17037,50013,792.50
2014-12-2554,60054,90054,47054,56056,90013,640
2014-12-2455,43055,43054,65054,82096,20013,705
2014-12-2254,17054,76053,52054,060112,80013,515
2014-12-1953,95054,00053,37053,870106,00013,467.50
2014-12-1852,50053,14052,29052,410150,60013,102.50
2014-12-1751,50051,93051,35051,550134,30012,887.50
2014-12-1652,00052,32051,42051,530134,60012,882.50
2014-12-1552,88053,31052,61052,71088,10013,177.50
2014-12-1253,00054,26052,87053,400228,50013,350
2014-12-1152,20054,26052,16053,810159,10013,452.50
2014-12-1054,41054,87052,91053,200209,40013,300
2014-12-0955,80056,68055,28055,310134,20013,827.50
2014-12-0857,00057,00056,24056,290124,10014,072.50
2014-12-0555,59056,06055,31056,000106,30014,000
2014-12-0455,62055,62055,12055,270112,70013,817.50
2014-12-0355,76055,83054,92054,980133,20013,745
2014-12-0255,17055,55055,00055,230119,00013,807.50
2014-12-0155,28056,29055,17055,520143,70013,880
2014-11-2854,11054,89054,10054,82087,80013,705
2014-11-2753,80054,48053,80054,120101,50013,530
2014-11-2655,00055,27054,26054,310168,90013,577.50
2014-11-2556,00056,01055,22055,530162,20013,882.50
2014-11-2155,70055,70054,93055,54099,70013,885
2014-11-2056,00056,08055,60055,65087,60013,912.50
2014-11-1956,07056,30055,42055,470153,90013,867.50
2014-11-1855,38056,23055,21056,080211,00014,020
2014-11-1755,99056,08054,11054,200194,70013,550
2014-11-1456,29056,34055,42056,000195,20014,000
2014-11-1354,67055,53054,39055,470155,40013,867.50
2014-11-1254,76055,53054,56054,660197,70013,665
2014-11-1153,70054,16053,53053,970153,00013,492.50
2014-11-1053,28054,06053,20053,700178,40013,425
2014-11-0752,82053,74052,81053,700198,60013,425
2014-11-0653,34053,48052,32052,800347,70013,200
2014-11-0554,72054,93053,20053,340481,20013,335
2014-11-0458,00058,00055,30056,300531,70014,075
2014-10-3150,36052,60050,25052,480519,10013,120
2014-10-3050,00050,92049,77050,360473,80012,590
2014-10-2946,90047,91546,79047,615254,40011,903.80
2014-10-2846,25546,46045,97546,04080,20011,510
2014-10-2745,40046,23545,21046,055142,30011,513.80
2014-10-2445,50045,75545,05045,220102,30011,305
2014-10-2344,71044,89544,28044,88092,80011,220
2014-10-2244,40544,85044,00044,690108,50011,172.50
2014-10-2144,89544,90043,60043,73094,10010,932.50
2014-10-2044,08044,67044,06544,560146,30011,140
2014-10-1743,55543,83542,66042,670181,80010,667.50
2014-10-1643,38043,88543,10043,555145,30010,888.80
2014-10-1543,95044,43543,67044,355126,50011,088.80
2014-10-1444,01544,39043,71543,950178,40010,987.50
2014-10-1045,03545,43544,86545,170161,10011,292.50
2014-10-0947,12047,23045,92046,020124,30011,505
2014-10-0846,97547,14546,54546,855126,20011,713.80
2014-10-0747,99048,03047,64547,680104,60011,920
2014-10-0648,10048,11047,65547,655106,50011,913.80
2014-10-0346,45547,25046,26047,250179,40011,812.50
2014-10-0246,82546,95045,93545,970130,80011,492.50
2014-10-0147,67547,74046,87046,980161,30011,745
2014-09-3048,00048,10047,52547,665195,60011,916.20
2014-09-2948,00048,22547,80548,000107,70012,000
2014-09-2647,81047,99547,70047,98087,70011,995
2014-09-2547,16048,09546,84548,095180,30012,023.80
2014-09-2446,50047,23046,50046,635153,60011,658.80
2014-09-2246,13046,80045,97046,790181,90011,697.50
2014-09-1946,00046,17545,65545,955184,40011,488.80
2014-09-1845,65045,96045,55045,750115,50011,437.50
2014-09-1745,50045,75045,28545,28574,30011,321.20
2014-09-1645,25045,72045,21045,51595,00011,378.80
2014-09-1245,80045,80045,37045,680127,60011,420
2014-09-1146,00046,00045,55045,61059,70011,402.50
2014-09-1045,01045,98045,01045,950121,70011,487.50
2014-09-0945,17545,33045,03545,20594,40011,301.20
2014-09-0845,19045,50045,16545,25588,40011,313.80
2014-09-0545,50045,70045,14545,20083,80011,300
2014-09-0445,52045,52045,20545,22094,80011,305
2014-09-0345,62545,89545,42045,520110,50011,380
2014-09-0244,84045,34044,75045,20093,70011,300
2014-09-0144,50044,57044,33044,57043,70011,142.50
2014-08-2944,74545,25044,48044,52585,40011,131.20
2014-08-2844,28045,02044,10044,750110,60011,187.50
2014-08-2744,70044,85544,29544,580110,10011,145
2014-08-2644,70044,74044,27044,280169,20011,070
2014-08-2544,80045,00544,62044,83591,10011,208.80
2014-08-2245,21045,24044,77544,775107,20011,193.80
2014-08-2145,01545,28544,79045,230121,10011,307.50
2014-08-2044,95045,26044,95045,015100,20011,253.80
2014-08-1944,64545,06544,45045,005103,50011,251.20
2014-08-1844,10544,35043,78044,31588,20011,078.80
2014-08-1544,47044,54044,08544,25584,60011,063.80
2014-08-1444,28044,54543,90044,51595,30011,128.80
2014-08-1343,90044,18043,73043,825119,00010,956.20
2014-08-1244,32544,42543,86044,30095,30011,075
2014-08-1144,25544,42043,81544,32098,40011,080
2014-08-0844,35544,70043,51543,555137,60010,888.80
2014-08-0744,42544,77544,02044,66595,20011,166.20
2014-08-0644,88044,88043,93544,405123,10011,101.20
2014-08-0544,93545,42044,82044,885115,10011,221.20
2014-08-0444,93045,42044,70544,935110,10011,233.80
2014-08-0144,60045,52044,60045,465146,70011,366.20
2014-07-3145,73545,73545,18045,245152,40011,311.20
2014-07-3045,88045,88045,19545,350149,20011,337.50
2014-07-2946,26046,32045,42045,465260,10011,366.20
2014-07-2844,03044,46543,95544,12596,30011,031.20
2014-07-2543,27044,20043,04544,060160,10011,015
2014-07-2443,18043,20042,76543,05083,30010,762.50
2014-07-2343,26043,31042,91042,99062,60010,747.50
2014-07-2243,09043,30042,73042,910148,90010,727.50
2014-07-1842,90043,20542,66543,10089,80010,775
2014-07-1743,50043,59543,12543,16091,20010,790
2014-07-1642,95043,52042,95043,300144,40010,825
2014-07-1543,01543,20042,87042,975136,00010,743.80
2014-07-1442,80543,06042,40542,905152,10010,726.20
2014-07-1142,77043,48542,54543,145184,30010,786.20
2014-07-1043,61043,75543,26543,38580,20010,846.20
2014-07-0943,23543,54542,90543,465111,00010,866.20
2014-07-0843,73044,08043,20543,750158,20010,937.50
2014-07-0744,32044,39044,00544,05099,60011,012.50
2014-07-0444,68544,74543,98044,320108,60011,080
2014-07-0344,50044,62043,98544,135188,40011,033.80
2014-07-0245,55545,60044,81044,900162,00011,225
2014-07-0144,77545,75044,69545,625182,10011,406.20
2014-06-3044,10544,28043,82044,195100,70011,048.80
2014-06-2744,15044,38543,71043,91594,20010,978.80
2014-06-2643,90044,45043,83044,28077,80011,070
2014-06-2544,05044,30043,80543,935112,80010,983.80
2014-06-2444,13544,48543,82544,445162,30011,111.20
2014-06-2344,70544,77044,44044,550122,10011,137.50
2014-06-2044,80044,82544,22044,370186,60011,092.50
2014-06-1943,90044,58543,63544,435226,40011,108.80
2014-06-1843,14543,89043,05043,775171,70010,943.80
2014-06-1741,95542,97041,91042,955252,60010,738.80
2014-06-1641,71541,85041,37041,61094,70010,402.50
2014-06-1341,24041,75541,04541,735145,40010,433.80
2014-06-1241,61041,87541,42041,620107,70010,405
2014-06-1141,78542,07041,62042,015127,90010,503.80
2014-06-1042,05542,19541,66541,805101,30010,451.20
2014-06-0942,77042,94542,07542,15096,80010,537.50
2014-06-0642,88042,88542,06042,185143,20010,546.20
2014-06-0542,80042,90042,23542,525199,60010,631.20
2014-06-0441,95042,21041,65041,865178,80010,466.20
2014-06-0341,21541,99541,04041,560209,60010,390
2014-06-0239,80540,69539,74540,320192,50010,080
2014-05-3039,80040,14039,43539,545163,7009,886.25
2014-05-2939,60040,08539,60039,885151,6009,971.25
2014-05-2840,61040,71040,07040,190146,20010,047.50
2014-05-2740,33040,99540,18040,33090,30010,082.50
2014-05-2640,26540,69540,11040,45090,80010,112.50
2014-05-2339,32040,15039,32039,650162,3009,912.50
2014-05-2238,45039,01038,22538,895121,1009,723.75
2014-05-2138,21538,68538,06538,225108,0009,556.25
2014-05-2038,78039,02038,46038,590138,6009,647.50
2014-05-1938,30038,72538,24538,385122,0009,596.25
2014-05-1638,00038,15037,79538,095124,1009,523.75
2014-05-1538,30038,63038,12038,620159,3009,655
2014-05-1439,17539,33038,59039,285182,7009,821.25
2014-05-1338,30038,90538,00538,890281,0009,722.50
2014-05-1237,42037,48537,00037,165221,5009,291.25
2014-05-0938,00038,13536,09536,510330,5009,127.50
2014-05-0838,15038,66038,01038,430144,8009,607.50
2014-05-0738,90039,00038,00538,240162,6009,560
2014-05-0239,25039,70538,80039,700156,3009,925
2014-05-0139,70539,75038,96539,500168,0009,875
2014-04-3038,44539,40538,30039,385295,4009,846.25
2014-04-2838,71038,87037,95038,205123,0009,551.25
2014-04-2539,25539,35038,80539,005107,9009,751.25
2014-04-2439,92040,21039,03039,255137,0009,813.75
2014-04-2339,80040,05039,21039,995149,5009,998.75
2014-04-2240,01540,29039,08539,230157,7009,807.50
2014-04-2140,18040,47539,84039,92559,4009,981.25
2014-04-1839,81540,31039,54040,25565,70010,063.80
2014-04-1740,21040,24039,48039,700103,4009,925
2014-04-1638,90539,66038,56039,635144,4009,908.75
2014-04-1540,10040,19038,55538,565165,8009,641.25
2014-04-1439,23039,88039,21039,400138,7009,850
2014-04-1139,30039,89538,86039,230185,6009,807.50
2014-04-1041,17041,31040,26540,465108,40010,116.20
2014-04-0940,50040,88040,01040,260140,90010,065
2014-04-0842,08542,08541,31041,34093,10010,335
2014-04-0742,00042,48041,96042,24075,70010,560
2014-04-0443,00043,10042,45542,60596,00010,651.20
2014-04-0343,20543,40042,80043,055108,40010,763.80
2014-04-0243,50543,84542,96043,000137,30010,750
2014-04-0143,00043,66042,77543,505223,00010,876.20
2014-03-3142,90542,94541,85042,570179,20010,642.50
2014-03-2841,42542,00041,25541,985175,10010,496.20
2014-03-2741,36542,35041,12542,350201,70010,587.50
2014-03-2640,77541,36540,52041,365161,10010,341.20
2014-03-2540,45041,55040,10040,575292,80010,143.80
2014-03-2440,40040,93539,78540,500356,70010,125
2014-03-2038,28038,59037,47037,880172,7009,470
2014-03-1939,14539,27538,28538,410121,3009,602.50
2014-03-1840,00040,00038,44038,445146,5009,611.25
2014-03-1738,90039,30038,50038,750122,7009,687.50
2014-03-1439,71041,11039,30039,300205,6009,825
2014-03-1341,47041,85040,91041,11092,70010,277.50
2014-03-1241,00541,40040,71041,015138,60010,253.80
2014-03-1142,06042,19541,37541,550134,30010,387.50
2014-03-1042,15042,50541,90042,05596,90010,513.80
2014-03-0743,14543,35042,42542,685103,40010,671.20
2014-03-0641,88542,70041,46542,700147,00010,675
2014-03-0543,10043,48541,87041,900164,10010,475
2014-03-0441,71042,71541,71042,600131,90010,650
2014-03-0343,47543,47541,89542,135130,00010,533.80
2014-02-2843,75543,85543,25543,670126,00010,917.50
2014-02-2743,54043,79543,02543,240122,00010,810
2014-02-2643,52044,22043,25043,560148,90010,890
2014-02-2544,00044,37543,74544,300116,80011,075
2014-02-2443,49543,55542,40043,165101,70010,791.20
2014-02-2143,06543,77542,82543,255117,40010,813.80
2014-02-2044,00044,14541,88042,365179,40010,591.20
2014-02-1943,76044,20043,30044,175146,70011,043.80
2014-02-1842,75043,95542,33543,870173,40010,967.50
2014-02-1740,99041,82040,85541,77094,40010,442.50
2014-02-1442,43542,65040,55540,760198,50010,190
2014-02-1343,39543,39542,15042,440117,70010,610
2014-02-1243,21043,39542,63043,300151,40010,825
2014-02-1041,58042,39541,32542,365165,10010,591.20
2014-02-0741,64541,68040,48040,880149,90010,220
2014-02-0641,34041,92540,92040,950185,70010,237.50
2014-02-0540,37041,15540,12540,850241,10010,212.50
2014-02-0439,50039,89538,21038,270255,1009,567.50
2014-02-0341,50041,50040,50540,515204,90010,128.80
2014-01-3142,79043,16042,07042,510148,40010,627.50
2014-01-3042,10042,43542,00542,280103,90010,570
2014-01-2942,50043,73542,23543,660118,50010,915
2014-01-2842,00042,47542,00042,090149,70010,522.50
2014-01-2742,66542,80041,93042,000185,00010,500
2014-01-2444,00044,07543,66043,980176,90010,995
2014-01-2344,40544,77543,95044,000157,90011,000
2014-01-2243,96544,35043,61044,170151,20011,042.50
2014-01-2143,38044,06043,00043,790138,70010,947.50
2014-01-2043,32543,45542,51542,985104,00010,746.20
2014-01-1743,56543,79543,00043,295221,50010,823.80
2014-01-1644,47545,39543,80543,810209,10010,952.50
2014-01-1543,68044,37043,67044,345165,10011,086.20
2014-01-1444,11544,11543,51043,680205,20010,920
2014-01-1045,00045,05044,10044,750188,30011,187.50
2014-01-0945,40045,60044,90045,450124,30011,362.50
2014-01-0845,30045,60045,30045,60092,90011,400
2014-01-0745,20045,60044,75044,800175,00011,200
2014-01-0645,00046,20044,90046,200210,90011,550

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