6861 (株)キーエンスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	78,900	80,230	78,540	80,200	235,900	20,050
2016-12-29	79,600	79,600	78,810	79,090	156,000	19,772.50
2016-12-28	79,180	79,750	78,620	79,720	178,100	19,930
2016-12-27	79,000	79,400	78,530	78,780	125,100	19,695
2016-12-26	79,000	79,450	78,790	79,130	173,600	19,782.50
2016-12-22	77,300	79,350	77,230	78,970	973,000	19,742.50
2016-12-21	80,170	80,200	78,690	78,700	286,500	19,675
2016-12-20	79,300	80,390	78,700	80,220	270,000	20,055
2016-12-19	77,300	79,410	77,300	79,330	295,000	19,832.50
2016-12-16	77,000	77,600	76,750	77,300	275,400	19,325
2016-12-15	75,520	77,420	75,500	77,180	429,700	19,295
2016-12-14	76,800	77,610	75,630	75,720	373,400	18,930
2016-12-13	73,790	76,450	73,620	76,360	362,800	19,090
2016-12-12	73,450	73,640	72,300	73,120	236,400	18,280
2016-12-09	71,700	72,360	71,700	72,250	237,800	18,062.50
2016-12-08	73,690	73,690	71,600	72,000	376,900	18,000
2016-12-07	74,130	74,240	72,910	73,230	244,100	18,307.50
2016-12-06	74,980	75,260	73,200	73,220	349,100	18,305
2016-12-05	75,500	76,270	75,200	75,800	146,500	18,950
2016-12-02	77,260	77,260	75,680	76,030	260,700	19,007.50
2016-12-01	78,850	79,140	78,010	78,290	160,100	19,572.50
2016-11-30	79,500	79,700	77,680	78,230	233,400	19,557.50
2016-11-29	78,300	79,140	78,200	78,880	111,000	19,720
2016-11-28	78,290	78,770	77,810	78,650	137,900	19,662.50
2016-11-25	78,900	79,200	78,350	78,800	99,100	19,700
2016-11-24	78,510	78,990	78,220	78,480	161,700	19,620
2016-11-22	77,500	77,740	77,010	77,010	133,600	19,252.50
2016-11-21	76,900	77,400	76,560	77,180	178,100	19,295
2016-11-18	76,800	76,920	76,480	76,520	108,900	19,130
2016-11-17	75,200	76,620	75,080	76,620	114,500	19,155
2016-11-16	75,880	75,890	75,200	75,730	132,600	18,932.50
2016-11-15	75,900	75,900	74,650	75,190	158,500	18,797.50
2016-11-14	75,910	76,390	75,510	76,080	117,200	19,020
2016-11-11	77,000	77,060	75,600	76,060	180,500	19,015
2016-11-10	75,110	76,670	75,010	76,470	234,300	19,117.50
2016-11-09	75,290	75,660	72,260	72,760	273,600	18,190
2016-11-08	75,000	75,000	73,630	74,140	150,300	18,535
2016-11-07	75,000	75,000	73,900	74,430	114,500	18,607.50
2016-11-04	73,510	74,270	72,620	74,120	208,100	18,530
2016-11-02	75,560	75,680	75,050	75,160	129,300	18,790
2016-11-01	77,700	77,700	75,830	76,260	144,900	19,065
2016-10-31	77,500	77,580	77,000	77,060	142,000	19,265
2016-10-28	76,500	76,800	75,800	76,800	181,800	19,200
2016-10-27	76,810	76,910	75,990	76,290	151,300	19,072.50
2016-10-26	76,880	77,400	76,860	77,230	95,300	19,307.50
2016-10-25	76,340	77,590	76,310	77,380	93,200	19,345
2016-10-24	76,840	77,120	76,360	76,610	92,500	19,152.50
2016-10-21	77,370	77,750	76,820	76,840	106,500	19,210
2016-10-20	77,210	77,690	76,780	76,930	116,300	19,232.50
2016-10-19	77,570	77,800	77,120	77,210	105,000	19,302.50
2016-10-18	77,890	77,890	77,380	77,400	170,300	19,350
2016-10-17	76,390	77,730	76,280	77,710	160,300	19,427.50
2016-10-14	76,990	77,010	76,350	76,390	122,300	19,097.50
2016-10-13	76,560	77,010	76,210	77,000	133,000	19,250
2016-10-12	76,250	77,080	75,840	76,190	125,600	19,047.50
2016-10-11	76,900	77,060	76,460	76,540	106,700	19,135
2016-10-07	76,510	76,890	76,210	76,800	131,500	19,200
2016-10-06	76,440	76,860	76,160	76,290	127,700	19,072.50
2016-10-05	75,490	76,100	75,240	75,780	123,300	18,945
2016-10-04	75,010	75,750	74,660	75,200	290,200	18,800
2016-10-03	74,030	75,000	73,800	75,000	221,300	18,750
2016-09-30	73,000	73,890	72,510	73,460	150,200	18,365
2016-09-29	73,930	74,000	73,380	73,610	122,700	18,402.50
2016-09-28	73,500	73,930	73,370	73,750	131,000	18,437.50
2016-09-27	72,220	73,730	72,070	73,730	139,100	18,432.50
2016-09-26	72,660	73,320	72,340	72,980	87,100	18,245
2016-09-23	73,000	73,040	72,130	73,010	168,700	18,252.50
2016-09-21	72,870	73,430	71,810	73,280	170,200	18,320
2016-09-20	72,990	74,100	72,030	73,460	225,000	18,365
2016-09-16	71,420	72,120	71,340	72,000	153,500	18,000
2016-09-15	72,210	72,380	71,230	71,410	133,100	17,852.50
2016-09-14	71,290	71,590	70,860	71,500	110,100	17,875
2016-09-13	71,500	71,600	70,750	71,440	126,000	17,860
2016-09-12	71,790	71,790	70,920	71,330	188,500	17,832.50
2016-09-09	73,030	73,080	72,430	72,510	125,900	18,127.50
2016-09-08	72,970	73,060	71,910	72,490	126,800	18,122.50
2016-09-07	71,880	73,390	71,560	73,230	178,500	18,307.50
2016-09-06	71,030	71,730	71,030	71,660	61,000	17,915
2016-09-05	72,090	72,240	70,960	71,060	87,000	17,765
2016-09-02	71,710	72,160	71,110	71,320	89,200	17,830
2016-09-01	72,530	72,760	72,020	72,400	98,800	18,100
2016-08-31	72,200	72,710	71,550	72,530	153,300	18,132.50
2016-08-30	71,900	72,080	71,450	71,680	65,700	17,920
2016-08-29	72,540	72,650	71,830	71,880	96,700	17,970
2016-08-26	71,500	71,610	70,580	71,070	104,100	17,767.50
2016-08-25	72,970	72,970	71,830	71,860	84,100	17,965
2016-08-24	73,140	73,240	71,900	71,990	85,500	17,997.50
2016-08-23	70,720	72,290	70,680	71,800	109,400	17,950
2016-08-22	71,930	71,930	70,150	71,100	141,300	17,775
2016-08-19	72,010	72,010	71,320	71,870	178,400	17,967.50
2016-08-18	73,200	73,540	71,660	71,660	128,200	17,915
2016-08-17	73,980	74,420	73,190	74,020	110,300	18,505
2016-08-16	74,040	74,290	73,250	73,380	96,100	18,345
2016-08-15	73,660	74,780	73,660	74,420	67,900	18,605
2016-08-12	74,650	74,650	74,020	74,300	86,800	18,575
2016-08-10	73,660	74,090	73,330	74,030	132,300	18,507.50
2016-08-09	73,330	74,090	72,430	73,860	171,200	18,465
2016-08-08	74,650	74,730	73,810	74,140	119,400	18,535
2016-08-05	74,550	75,100	73,100	73,220	114,800	18,305
2016-08-04	74,310	74,600	73,370	74,410	190,500	18,602.50
2016-08-03	73,910	74,670	73,000	73,000	175,400	18,250
2016-08-02	74,600	75,820	74,170	75,360	205,100	18,840
2016-08-01	70,600	73,150	70,200	72,790	120,700	18,197.50
2016-07-29	73,700	73,750	71,940	72,920	174,200	18,230
2016-07-28	74,010	74,750	73,360	73,390	160,400	18,347.50
2016-07-27	73,000	74,500	72,900	74,140	219,900	18,535
2016-07-26	72,270	72,860	71,840	72,800	152,300	18,200
2016-07-25	72,820	73,760	72,280	72,780	182,900	18,195
2016-07-22	70,160	71,930	70,160	71,370	113,900	17,842.50
2016-07-21	72,920	72,920	70,940	71,400	126,900	17,850
2016-07-20	70,410	72,180	70,020	71,860	174,900	17,965
2016-07-19	68,980	70,750	68,780	70,540	362,600	17,635
2016-07-15	71,420	72,070	69,600	70,100	364,200	17,525
2016-07-14	73,000	73,160	71,210	71,840	319,500	17,960
2016-07-13	74,800	75,760	73,570	73,700	215,700	18,425
2016-07-12	72,800	74,700	72,580	73,850	195,400	18,462.50
2016-07-11	71,430	73,130	71,370	72,710	159,300	18,177.50
2016-07-08	71,330	71,700	70,590	70,710	175,000	17,677.50
2016-07-07	71,310	71,990	71,010	71,250	172,700	17,812.50
2016-07-06	70,500	71,480	69,920	71,370	248,600	17,842.50
2016-07-05	71,000	71,850	70,850	71,800	180,500	17,950
2016-07-04	70,200	70,780	69,660	70,670	159,800	17,667.50
2016-07-01	69,800	70,280	69,380	69,990	193,900	17,497.50
2016-06-30	70,020	70,310	69,140	69,140	195,100	17,285
2016-06-29	69,150	69,600	68,000	69,420	182,000	17,355
2016-06-28	66,800	68,350	66,700	67,590	198,700	16,897.50
2016-06-27	65,000	67,710	64,570	67,600	247,000	16,900
2016-06-24	68,390	69,110	63,110	64,140	334,800	16,035
2016-06-23	68,820	68,920	68,080	68,910	186,400	17,227.50
2016-06-22	68,930	69,120	68,310	68,890	144,500	17,222.50
2016-06-21	68,360	69,150	68,130	69,070	205,200	17,267.50
2016-06-20	68,590	69,000	68,410	68,510	150,300	17,127.50
2016-06-17	68,000	68,450	67,440	67,440	299,900	16,860
2016-06-16	68,140	68,210	66,300	66,390	131,000	16,597.50
2016-06-15	67,730	68,940	67,610	68,250	237,700	17,062.50
2016-06-14	67,780	68,580	67,500	67,820	231,400	16,955
2016-06-13	67,380	68,680	67,360	67,980	235,100	16,995
2016-06-10	68,400	68,560	67,960	68,560	176,300	17,140
2016-06-09	67,550	68,340	67,230	68,000	124,600	17,000
2016-06-08	68,520	68,610	66,970	67,720	213,000	16,930
2016-06-07	68,500	68,640	67,650	68,180	150,900	17,045
2016-06-06	68,300	68,500	67,700	68,500	118,100	17,125
2016-06-03	69,250	69,640	68,600	69,020	113,700	17,255
2016-06-02	69,920	70,550	68,810	69,240	138,500	17,310
2016-06-01	70,010	70,880	69,960	70,290	126,500	17,572.50
2016-05-31	69,070	70,400	69,070	70,400	131,600	17,600
2016-05-30	69,680	69,890	68,960	69,330	112,200	17,332.50
2016-05-27	68,230	69,240	67,620	69,240	144,300	17,310
2016-05-26	68,400	68,600	67,410	67,430	107,800	16,857.50
2016-05-25	68,980	69,030	67,740	67,930	123,300	16,982.50
2016-05-24	67,490	67,930	66,920	67,450	84,300	16,862.50
2016-05-23	68,050	68,420	67,200	67,920	155,800	16,980
2016-05-20	67,490	68,890	67,350	68,760	115,500	17,190
2016-05-19	69,000	69,200	68,110	68,390	127,100	17,097.50
2016-05-18	69,000	69,240	68,070	68,300	137,900	17,075
2016-05-17	68,170	68,740	67,850	68,690	121,800	17,172.50
2016-05-16	67,120	68,200	67,100	67,500	139,500	16,875
2016-05-13	66,810	67,300	66,500	66,900	139,200	16,725
2016-05-12	66,610	66,940	65,520	66,800	168,400	16,700
2016-05-11	67,320	67,850	67,020	67,130	132,500	16,782.50
2016-05-10	65,470	66,150	65,050	66,150	187,500	16,537.50
2016-05-09	65,100	65,980	64,820	65,240	131,500	16,310
2016-05-06	64,470	65,390	64,460	65,100	192,200	16,275
2016-05-02	64,800	65,480	64,510	65,470	305,300	16,367.50
2016-04-28	68,450	69,410	66,630	67,160	353,600	16,790
2016-04-27	66,480	66,880	65,200	65,680	293,300	16,420
2016-04-26	66,110	67,180	66,070	67,180	211,900	16,795
2016-04-25	66,910	67,100	66,000	66,560	211,600	16,640
2016-04-22	65,550	67,120	65,550	67,120	247,100	16,780
2016-04-21	66,100	66,850	65,770	66,820	235,700	16,705
2016-04-20	64,950	65,440	64,620	65,320	262,800	16,330
2016-04-19	63,000	63,780	62,510	63,780	154,000	15,945
2016-04-18	60,080	61,500	60,030	61,000	179,800	15,250
2016-04-15	62,710	64,040	62,270	62,580	206,600	15,645
2016-04-14	63,300	64,020	62,870	64,020	215,600	16,005
2016-04-13	59,000	62,040	58,880	61,800	192,400	15,450
2016-04-12	58,050	59,150	57,580	58,990	162,500	14,747.50
2016-04-11	58,520	58,720	57,770	58,420	141,100	14,605
2016-04-08	58,920	59,830	57,770	59,410	249,300	14,852.50
2016-04-07	59,300	60,340	59,300	59,990	163,900	14,997.50
2016-04-06	58,860	59,880	58,860	59,630	169,700	14,907.50
2016-04-05	59,100	59,900	58,740	58,860	281,300	14,715
2016-04-04	59,630	60,770	59,100	60,390	163,400	15,097.50
2016-04-01	61,630	61,630	59,050	59,730	205,300	14,932.50
2016-03-31	62,480	62,580	61,250	61,390	148,000	15,347.50
2016-03-30	62,190	62,990	61,780	61,790	161,000	15,447.50
2016-03-29	61,400	62,600	61,340	62,380	143,600	15,595
2016-03-28	60,730	61,650	60,620	61,650	128,500	15,412.50
2016-03-25	59,510	60,540	59,460	60,500	89,800	15,125
2016-03-24	59,750	60,370	59,500	59,800	120,200	14,950
2016-03-23	60,280	60,570	59,730	60,100	78,400	15,025
2016-03-22	58,880	60,460	58,750	60,230	154,700	15,057.50
2016-03-18	59,840	59,980	58,110	58,590	149,100	14,647.50
2016-03-17	60,150	61,170	59,500	59,870	144,100	14,967.50
2016-03-16	59,730	60,520	59,710	59,940	98,000	14,985
2016-03-15	60,410	61,010	59,860	60,250	153,100	15,062.50
2016-03-14	59,270	60,880	59,160	60,280	144,900	15,070
2016-03-11	58,700	59,170	57,930	58,830	221,100	14,707.50
2016-03-10	58,700	59,520	58,670	59,270	219,100	14,817.50
2016-03-09	57,150	57,990	57,100	57,700	153,000	14,425
2016-03-08	59,200	59,700	57,860	58,630	173,500	14,657.50
2016-03-07	60,110	60,380	59,740	59,960	102,900	14,990
2016-03-04	60,000	61,180	59,910	60,770	125,500	15,192.50
2016-03-03	60,620	61,800	59,910	60,330	228,600	15,082.50
2016-03-02	59,670	60,550	59,220	60,380	210,200	15,095
2016-03-01	58,010	58,640	56,850	57,670	184,600	14,417.50
2016-02-29	59,520	59,690	58,410	58,410	187,100	14,602.50
2016-02-26	58,790	59,730	58,720	59,170	160,500	14,792.50
2016-02-25	58,220	58,810	57,510	58,020	219,600	14,505
2016-02-24	57,250	57,850	56,640	57,760	161,900	14,440
2016-02-23	59,200	59,980	58,500	58,620	206,500	14,655
2016-02-22	57,190	59,160	57,050	58,580	152,300	14,645
2016-02-19	57,600	58,080	56,960	57,760	165,200	14,440
2016-02-18	57,530	58,450	57,050	58,180	197,000	14,545
2016-02-17	56,520	57,530	55,260	55,940	197,200	13,985
2016-02-16	55,000	57,350	54,850	56,810	191,200	14,202.50
2016-02-15	53,990	55,760	53,030	55,400	372,800	13,850
2016-02-12	51,840	52,290	50,500	51,560	479,900	12,890
2016-02-10	53,900	54,590	52,910	53,840	412,000	13,460
2016-02-09	55,280	56,280	52,800	52,910	261,800	13,227.50
2016-02-08	56,540	58,430	55,910	58,010	156,700	14,502.50
2016-02-05	58,020	58,290	56,850	57,540	226,300	14,385
2016-02-04	57,480	58,870	57,220	58,430	341,900	14,607.50
2016-02-03	58,180	59,060	56,900	57,220	168,800	14,305
2016-02-02	58,030	59,410	58,000	59,140	192,700	14,785
2016-02-01	58,800	59,000	57,510	58,580	288,200	14,645
2016-01-29	54,360	56,070	51,630	55,920	604,700	13,980
2016-01-28	57,810	58,290	57,360	57,360	229,400	14,340
2016-01-27	58,230	58,690	57,670	58,380	293,800	14,595
2016-01-26	56,800	57,130	56,000	56,010	251,700	14,002.50
2016-01-25	59,000	59,410	58,080	58,650	226,500	14,662.50
2016-01-22	55,900	57,280	55,240	57,090	217,400	14,272.50
2016-01-21	56,000	56,790	54,740	54,740	266,600	13,685
2016-01-20	56,800	57,600	55,170	55,380	231,600	13,845
2016-01-19	56,300	57,370	56,180	57,130	158,400	14,282.50
2016-01-18	56,000	57,340	55,610	56,900	136,700	14,225
2016-01-15	59,310	59,600	57,070	57,570	216,400	14,392.50
2016-01-14	57,300	57,490	56,110	57,310	204,700	14,327.50
2016-01-13	57,650	58,730	57,290	58,730	259,000	14,682.50
2016-01-12	57,800	58,290	56,470	56,470	382,300	14,117.50
2016-01-08	58,570	60,150	57,800	59,140	252,200	14,785
2016-01-07	61,230	62,130	59,090	59,250	352,000	14,812.50
2016-01-06	63,150	63,370	61,160	61,850	241,200	15,462.50
2016-01-05	64,790	65,310	63,100	63,840	192,900	15,960
2016-01-04	66,260	66,590	64,410	64,790	182,400	16,197.50

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

6861 (株)キーエンス の時系列データ [2016年度]

6861 (株)キーエンスの時系列データ [2016年度]