6861 (株)キーエンス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3067,42067,85066,71067,080176,20016,770
2015-12-2965,49066,59065,06066,420106,60016,605
2015-12-2865,75066,28065,02065,39081,30016,347.50
2015-12-2565,29065,66064,94065,43035,90016,357.50
2015-12-2466,47066,51065,09065,290125,00016,322.50
2015-12-2264,79065,36064,08065,030143,80016,257.50
2015-12-2163,60065,35063,60064,780213,70016,195
2015-12-1866,25067,06064,19064,260271,40016,065
2015-12-1766,50067,01065,92066,200226,50016,550
2015-12-1663,78065,13063,65064,800204,10016,200
2015-12-1564,07064,47062,83062,920152,00015,730
2015-12-1463,51064,49063,30064,420139,90016,105
2015-12-1164,64065,63064,35065,310191,70016,327.50
2015-12-1064,01064,53063,28064,260183,90016,065
2015-12-0965,08065,60064,51064,970157,70016,242.50
2015-12-0865,85065,85064,52065,130149,90016,282.50
2015-12-0765,21066,13065,21065,410130,30016,352.50
2015-12-0465,89065,90065,04065,220132,70016,305
2015-12-0366,98067,13066,00066,310135,70016,577.50
2015-12-0268,09068,59066,67066,690211,20016,672.50
2015-12-0166,86067,75066,60067,700241,30016,925
2015-11-3066,15067,10065,73066,720355,40016,680
2015-11-2765,57065,94065,05065,300119,20016,325
2015-11-2666,65066,74065,55065,660183,60016,415
2015-11-2565,51066,28065,50066,100152,90016,525
2015-11-2466,08066,78065,23066,490230,40016,622.50
2015-11-2065,67067,11065,67067,080195,20016,770
2015-11-1967,55067,70066,43066,800209,40016,700
2015-11-1868,19068,29066,78066,960191,90016,740
2015-11-1768,00068,33067,64067,880217,50016,970
2015-11-1666,20067,17066,11066,860127,10016,715
2015-11-1367,50068,16067,20067,680160,50016,920
2015-11-1267,10068,16067,04067,700149,50016,925
2015-11-1166,50067,65066,41067,420193,20016,855
2015-11-1065,52066,66065,43066,510162,30016,627.50
2015-11-0966,38067,19066,17066,900251,40016,725
2015-11-0664,30065,35064,19065,310172,40016,327.50
2015-11-0564,73065,15063,93063,950233,00015,987.50
2015-11-0463,95064,39063,58063,730197,70015,932.50
2015-11-0263,21063,33062,35062,940217,30015,735
2015-10-3062,50064,14062,26063,580290,10015,895
2015-10-2961,89062,75061,20062,200270,40015,550
2015-10-2860,10061,36059,90061,190253,70015,297.50
2015-10-2760,40060,40058,80058,860138,70014,715
2015-10-2660,50060,67059,85059,850130,80014,962.50
2015-10-2358,93059,84058,52059,810239,80014,952.50
2015-10-2257,37058,34056,50057,030193,90014,257.50
2015-10-2157,14058,27057,14058,270224,90014,567.50
2015-10-2056,85057,00056,49056,84089,10014,210
2015-10-1957,21057,29056,44056,51092,00014,127.50
2015-10-1657,99058,24057,05057,390146,60014,347.50
2015-10-1556,01057,56055,71057,340219,20014,335
2015-10-1456,84057,52056,06056,500204,00014,125
2015-10-1359,47059,77057,51057,740159,70014,435
2015-10-0958,77059,00058,07058,880188,70014,720
2015-10-0859,36059,50057,77057,900215,40014,475
2015-10-0757,67059,80057,43059,240273,10014,810
2015-10-0658,50059,63057,30057,670445,40014,417.50
2015-10-0555,10055,85054,82055,710179,30013,927.50
2015-10-0254,00054,36053,50053,890246,80013,472.50
2015-10-0154,60055,80053,80055,440248,60013,860
2015-09-3052,01053,43052,01053,200253,20013,300
2015-09-2952,00052,21050,70050,950287,40012,737.50
2015-09-2853,03053,84052,84053,330209,10013,332.50
2015-09-2552,00052,82050,78052,730339,80013,182.50
2015-09-2457,71057,71052,88052,900354,80013,225
2015-09-1856,15056,60055,63055,710202,80013,927.50
2015-09-1755,82056,99055,70056,650282,70014,162.50
2015-09-1652,80053,21052,00053,170197,10013,292.50
2015-09-1552,21052,83051,52051,810162,40012,952.50
2015-09-1452,79053,19051,92051,930127,50012,982.50
2015-09-1151,25052,71051,25052,360261,60013,090
2015-09-1052,82053,38052,26053,250163,70013,312.50
2015-09-0953,30054,27052,52054,270208,30013,567.50
2015-09-0852,70053,22051,40051,440114,80012,860
2015-09-0751,78053,00051,05052,670179,40013,167.50
2015-09-0454,82055,10051,80051,970294,70012,992.50
2015-09-0354,90055,55054,70055,130179,50013,782.50
2015-09-0254,20055,50054,11054,520227,40013,630
2015-09-0156,20057,50055,30055,300367,20013,825
2015-08-3156,90057,22055,51056,390297,40014,097.50
2015-08-2857,20058,26056,69058,260279,00014,565
2015-08-2756,28056,79055,06055,300245,70013,825
2015-08-2652,52054,55052,09054,310381,50013,577.50
2015-08-2552,63056,27051,75052,610392,10013,152.50
2015-08-2456,25056,82054,15054,150398,90013,537.50
2015-08-2158,49059,25058,20058,680248,90014,670
2015-08-2060,91061,10060,11060,190217,80015,047.50
2015-08-1962,40062,49060,20060,430241,20015,107.50
2015-08-1861,81062,35061,53061,650131,60015,412.50
2015-08-1761,24061,69060,91061,37091,00015,342.50
2015-08-1460,62061,63060,60061,120137,00015,280
2015-08-1360,20061,05060,02061,030222,00015,257.50
2015-08-1261,67062,18060,31060,820169,20015,205
2015-08-1162,98063,27061,08061,760272,60015,440
2015-08-1061,35061,64060,57061,190168,80015,297.50
2015-08-0761,40062,08060,20062,060264,80015,515
2015-08-0660,11061,47059,83061,030300,60015,257.50
2015-08-0558,20060,44058,20060,090276,80015,022.50
2015-08-0460,02060,05057,93058,190343,80014,547.50
2015-08-0361,00061,75059,98060,020356,20015,005
2015-07-3162,50062,83061,64062,500210,40015,625
2015-07-3062,54062,98061,42061,490231,50015,372.50
2015-07-2961,53062,12060,29061,770476,80015,442.50
2015-07-2865,80065,80063,60064,500303,60016,125
2015-07-2766,96066,98066,10066,450157,20016,612.50
2015-07-2467,60068,19067,38067,98082,70016,995
2015-07-2367,71068,37067,61067,83093,10016,957.50
2015-07-2268,37068,57067,70067,700188,60016,925
2015-07-2170,00070,10069,51069,710155,80017,427.50
2015-07-1768,40068,84068,02068,770130,10017,192.50
2015-07-1668,30068,35068,00068,300143,50017,075
2015-07-1567,10068,09067,08068,030247,60017,007.50
2015-07-1466,47066,83066,24066,640133,10016,660
2015-07-1364,50065,65064,38065,580122,90016,395
2015-07-1064,99065,34063,37063,460170,70015,865
2015-07-0962,61064,26062,21064,010213,70016,002.50
2015-07-0866,19066,50064,53064,530193,90016,132.50
2015-07-0766,94067,18066,07066,330108,40016,582.50
2015-07-0665,71066,64065,56066,050105,80016,512.50
2015-07-0366,80066,92066,18066,71098,80016,677.50
2015-07-0267,36067,51066,68067,160154,30016,790
2015-07-0165,55066,81065,20066,600152,00016,650
2015-06-3065,44066,26065,18066,060181,70016,515
2015-06-2966,44066,99065,87066,050148,70016,512.50
2015-06-2667,56068,46067,56067,92098,90016,980
2015-06-2567,91068,54067,60068,330136,40017,082.50
2015-06-2468,50068,59067,80067,910171,90016,977.50
2015-06-2368,88068,94067,72068,160235,90017,040
2015-06-2268,20068,60068,09068,500168,10017,125
2015-06-1967,26068,20067,13068,200206,20017,050
2015-06-1867,00067,38066,69066,76088,30016,690
2015-06-1767,96067,97066,96067,030112,10016,757.50
2015-06-1667,40067,59067,09067,240101,90016,810
2015-06-1566,95067,74066,70067,63089,20016,907.50
2015-06-1267,78067,78066,87067,770221,30016,942.50
2015-06-1166,00066,89065,91066,840153,00016,710
2015-06-1065,82066,61065,58065,890125,10016,472.50
2015-06-0966,88066,95066,10066,210151,00016,552.50
2015-06-0867,82068,07067,05067,26093,10016,815
2015-06-0566,90067,65066,85067,65098,50016,912.50
2015-06-0468,05068,10067,56067,700143,00016,925
2015-06-0367,61067,72067,24067,590176,80016,897.50
2015-06-0268,10068,10067,30067,610169,90016,902.50
2015-06-0166,61067,23066,41067,040141,90016,760
2015-05-2967,22067,62066,91067,100320,00016,775
2015-05-2867,48068,30067,48067,980273,40016,995
2015-05-2765,19066,60064,85066,510209,00016,627.50
2015-05-2665,10065,54064,97065,29091,90016,322.50
2015-05-2565,58065,58065,02065,350121,90016,337.50
2015-05-2265,81065,86064,80065,370142,40016,342.50
2015-05-2165,90066,42065,38065,420201,10016,355
2015-05-2065,20066,20064,89065,890187,20016,472.50
2015-05-1965,15065,15064,46064,800124,20016,200
2015-05-1865,37065,47064,48064,780172,40016,195
2015-05-1564,70065,50064,35065,270109,30016,317.50
2015-05-1464,98065,73063,92063,920144,10015,980
2015-05-1364,18064,90063,73064,630120,10016,157.50
2015-05-1264,05064,76063,73064,750148,00016,187.50
2015-05-1164,00064,08063,45063,600114,30015,900
2015-05-0861,33063,41060,86062,940254,30015,735
2015-05-0762,77064,08062,51063,100225,30015,775
2015-05-0163,78064,55063,25063,730153,40015,932.50
2015-04-3066,10066,11064,18064,280183,40016,070
2015-04-2865,89066,82065,70066,820262,00016,705
2015-04-2763,75064,73063,74064,43085,10016,107.50
2015-04-2464,07064,29063,70063,93096,60015,982.50
2015-04-2364,97065,40063,75064,060106,40016,015
2015-04-2263,40064,44063,19064,320139,20016,080
2015-04-2162,90063,55062,22063,300205,50015,825
2015-04-2061,40063,35061,40062,700208,90015,675
2015-04-1763,35063,35062,00062,100265,60015,525
2015-04-1665,10065,48062,72063,920240,50015,980
2015-04-1565,15065,98065,06065,580101,00016,395
2015-04-1465,43065,72065,33065,58072,70016,395
2015-04-1365,37066,05064,58065,890138,90016,472.50
2015-04-1066,07066,20065,31065,310156,80016,327.50
2015-04-0966,30066,63065,89066,060153,10016,515
2015-04-0866,40066,40065,50065,900161,40016,475
2015-04-0766,41066,57065,16065,930195,90016,482.50
2015-04-0665,20066,48065,10065,620153,90016,405
2015-04-0365,53065,87064,80065,570178,30016,392.50
2015-04-0264,29065,78064,20065,390238,50016,347.50
2015-04-0165,60065,60063,33064,310223,00016,077.50
2015-03-3167,53067,87065,59065,600151,00016,400
2015-03-3065,22066,29064,35066,070141,10016,517.50
2015-03-2765,14066,60064,66065,600186,10016,400
2015-03-2667,04067,04064,91065,140269,90016,285
2015-03-2566,40067,66066,40067,660133,80016,915
2015-03-2467,51068,19066,67066,930170,90016,732.50
2015-03-2368,78068,82067,56068,000141,10017,000
2015-03-2067,55068,04066,87068,000129,80017,000
2015-03-1968,80068,94066,86068,010197,70017,002.50
2015-03-1867,88069,48067,80068,900286,50017,225
2015-03-1767,12068,25066,37066,980260,30016,745
2015-03-1665,10066,36064,84065,120167,90016,280
2015-03-1364,11067,21063,72065,800423,80016,450
2015-03-1261,15062,49060,98062,240173,20015,560
2015-03-1160,59061,41060,37061,100142,60015,275
2015-03-1060,69060,94060,02060,370144,00015,092.50
2015-03-0960,41060,55059,74060,40098,60015,100
2015-03-0660,69061,00060,27060,550164,00015,137.50
2015-03-0560,06060,53059,66060,520112,20015,130
2015-03-0460,26060,60059,51060,550246,00015,137.50
2015-03-0360,40060,48059,24059,670257,50014,917.50
2015-03-0261,50061,67060,74061,010134,90015,252.50
2015-02-2760,24061,32060,14061,100159,90015,275
2015-02-2659,30060,29059,30059,860130,30014,965
2015-02-2560,30060,54059,77060,05091,90015,012.50
2015-02-2459,80060,47059,03060,420172,10015,105
2015-02-2361,00061,10059,72060,020165,80015,005
2015-02-2060,80061,27060,05060,300228,80015,075
2015-02-1961,62062,41060,80060,930199,10015,232.50
2015-02-1860,30062,05060,29061,990188,60015,497.50
2015-02-1759,70060,34059,57060,030121,70015,007.50
2015-02-1658,30060,16058,24059,870178,30014,967.50
2015-02-1357,88058,18057,51057,810161,70014,452.50
2015-02-1257,78058,06057,50057,690194,20014,422.50
2015-02-1057,09057,26056,14056,470136,30014,117.50
2015-02-0957,75057,75056,41057,200160,00014,300
2015-02-0658,10058,17056,93057,260169,50014,315
2015-02-0557,15058,06057,03057,900186,10014,475
2015-02-0458,10058,39056,85057,150191,60014,287.50
2015-02-0357,98058,08057,21057,430266,20014,357.50
2015-02-0255,01056,10054,50055,980146,20013,995
2015-01-3056,00056,27055,41055,490159,60013,872.50
2015-01-2955,60055,81055,22055,780116,20013,945
2015-01-2855,66056,33055,58056,200117,00014,050
2015-01-2755,41056,09055,34056,080124,90014,020
2015-01-2654,00055,24053,90055,240120,90013,810
2015-01-2354,48054,69054,20054,600104,40013,650
2015-01-2254,60054,60053,28053,550100,10013,387.50
2015-01-2153,55054,56053,22054,470172,60013,617.50
2015-01-2053,42053,83053,32053,83097,10013,457.50
2015-01-1952,79053,31052,41053,100129,20013,275
2015-01-1651,85052,24051,35052,000222,60013,000
2015-01-1552,00053,34051,88053,130178,00013,282.50
2015-01-1453,28053,70052,01052,020138,70013,005
2015-01-1352,29053,52051,82053,450197,90013,362.50
2015-01-0952,30052,60051,94052,47098,40013,117.50
2015-01-0851,75052,29051,65052,120152,70013,030
2015-01-0751,00051,74051,00051,630107,70012,907.50
2015-01-0652,00052,38051,45051,450145,20012,862.50
2015-01-0553,27053,71052,96053,31091,00013,327.50

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