6861 (株)キーエンス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2855,51056,34055,33055,680406,90027,840
2018-12-2755,48056,89054,96056,450597,00028,225
2018-12-2651,52053,00051,52053,000634,10026,500
2018-12-2554,00054,19051,39051,520444,40025,760
2018-12-2155,50055,71054,14055,240635,00027,620
2018-12-2056,97057,46055,15055,580531,80027,790
2018-12-1955,90056,66055,56056,610361,10028,305
2018-12-1855,94057,35055,54056,300457,80028,150
2018-12-1757,44057,94056,86057,180325,00028,590
2018-12-1457,40057,87056,97057,440473,30028,720
2018-12-1358,80058,95057,44057,940462,20028,970
2018-12-1257,00058,56056,51058,450436,60029,225
2018-12-1157,25057,42055,70056,000516,40028,000
2018-12-1058,15058,85057,66057,860355,50028,930
2018-12-0759,87060,91059,05060,000468,40030,000
2018-12-0660,48061,07058,80059,230461,60029,615
2018-12-0560,83061,76059,85060,900502,90030,450
2018-12-0462,60063,19061,42061,420466,20030,710
2018-12-0362,30063,15062,02062,950421,90031,475
2018-11-3061,50062,06061,09061,600668,50030,800
2018-11-2962,69062,75061,52061,520311,80030,760
2018-11-2861,35062,08061,05061,760395,20030,880
2018-11-2761,35061,66060,78061,040285,40030,520
2018-11-2661,80061,85060,74061,000332,90030,500
2018-11-2261,52061,73060,48061,460361,20030,730
2018-11-2159,40061,70059,30061,580488,00030,790
2018-11-2060,78061,39060,59061,000360,90030,500
2018-11-1960,65061,90060,26061,600356,50030,800
2018-11-1660,63061,32060,41060,480485,50030,240
2018-11-1559,18060,47058,77060,370394,60030,185
2018-11-1460,22061,03059,12059,310443,30029,655
2018-11-1358,50060,15057,89059,910484,80029,955
2018-11-1260,38061,09060,10060,840308,80030,420
2018-11-0961,00061,23060,53061,050366,50030,525
2018-11-0863,30063,33061,39061,610478,70030,805
2018-11-0761,97063,15061,63062,100722,00031,050
2018-11-0660,52061,92059,97061,430543,40030,715
2018-11-0559,37060,76059,01060,080539,90030,040
2018-11-0258,00060,56057,22060,0601,250,20030,030
2018-11-0155,90056,12053,69053,960560,40026,980
2018-10-3154,00055,30052,90055,300571,90027,650
2018-10-3051,28052,81051,16052,480569,40026,240
2018-10-2952,25052,72051,06051,140493,30025,570
2018-10-2653,10053,37050,78051,520615,00025,760
2018-10-2552,09052,95052,00052,200536,20026,100
2018-10-2454,32054,79053,48054,090457,90027,045
2018-10-2355,70055,86053,78053,830490,80026,915
2018-10-2255,54056,81054,81056,330369,00028,165
2018-10-1955,96056,64055,85056,540461,20028,270
2018-10-1858,80059,00057,01057,030395,20028,515
2018-10-1759,00059,20058,18059,000407,30029,500
2018-10-1657,11057,45056,35057,030410,10028,515
2018-10-1557,80057,89056,96057,190377,90028,595
2018-10-1258,20058,67057,65058,200527,40029,100
2018-10-1158,60059,50057,71057,910698,50028,955
2018-10-1061,97062,03060,27060,950492,70030,475
2018-10-0964,20064,34061,50061,610662,70030,805
2018-10-0564,81065,66064,66065,200405,30032,600
2018-10-0466,88067,17065,20065,690449,10032,845
2018-10-0367,40067,53065,61065,610393,70032,805
2018-10-0267,50068,10066,45066,940508,00033,470
2018-10-0166,00066,62065,25066,520397,70033,260
2018-09-2864,68065,98064,56065,980645,70032,990
2018-09-2764,06064,94063,50063,500335,10031,750
2018-09-2664,50064,91063,74064,180386,50032,090
2018-09-2564,00064,24063,31064,040361,80032,020
2018-09-2164,00064,24063,37063,630519,20031,815
2018-09-2063,78064,19063,01063,320315,80031,660
2018-09-1962,90063,99062,61063,370418,10031,685
2018-09-1861,86062,24061,01061,970339,00030,985
2018-09-1459,90062,01059,58062,010594,60031,005
2018-09-1358,50059,60058,00058,980255,30029,490
2018-09-1261,00061,02058,61058,920317,50029,460
2018-09-1159,99060,43059,63060,000224,20030,000
2018-09-1059,63060,58059,43059,990242,40029,995
2018-09-0760,10060,37058,97059,450315,10029,725
2018-09-0660,38060,73059,92060,540215,00030,270
2018-09-0561,24061,65060,34060,710305,20030,355
2018-09-0461,87062,19061,39061,600157,90030,800
2018-09-0362,60062,87061,41061,600203,00030,800
2018-08-3162,20063,03062,19062,890272,70031,445
2018-08-3063,00063,29062,46062,470348,80031,235
2018-08-2962,61062,79061,46062,010369,20031,005
2018-08-2863,39063,44062,54062,930331,20031,465
2018-08-2760,85062,19060,51062,150282,60031,075
2018-08-2460,64060,64059,83060,240195,10030,120
2018-08-2360,59060,72060,05060,240212,90030,120
2018-08-2260,35060,35059,42060,090225,60030,045
2018-08-2160,05060,50059,65059,770321,00029,885
2018-08-2059,18060,08058,89059,930222,70029,965
2018-08-1760,42060,48059,58059,830234,10029,915
2018-08-1658,53060,48058,16059,750422,90029,875
2018-08-1561,64061,65059,25060,000349,20030,000
2018-08-1460,42061,00059,94060,970290,50030,485
2018-08-1361,80062,04059,90059,930402,50029,965
2018-08-1063,52063,98063,02063,070429,30031,535
2018-08-0963,15064,07062,70063,720621,00031,860
2018-08-0861,17062,96061,14062,960625,20031,480
2018-08-0759,57060,44059,00060,330327,50030,165
2018-08-0659,89060,05058,70058,750242,80029,375
2018-08-0360,66060,72059,08059,620350,50029,810
2018-08-0261,50063,00059,80060,080748,90030,040
2018-08-0159,65060,10058,72060,100397,40030,050
2018-07-3158,52059,13057,65058,910354,80029,455
2018-07-3059,83060,08058,84058,970167,60029,485
2018-07-2759,51060,24059,15059,830214,30029,915
2018-07-2659,90059,92059,17059,240233,30029,620
2018-07-2559,36060,12058,88059,390263,40029,695
2018-07-2458,51059,80058,01059,270313,80029,635
2018-07-2358,54058,84057,69057,870285,80028,935
2018-07-2058,53059,63058,40059,140369,90029,570
2018-07-1959,15059,35058,38058,470351,50029,235
2018-07-1859,99060,09058,80059,260501,90029,630
2018-07-1761,48061,48059,55059,670319,70029,835
2018-07-1361,18061,70060,25061,040355,90030,520
2018-07-1259,21059,91058,71059,680286,30029,840
2018-07-1160,11060,70059,21059,680352,40029,840
2018-07-1060,30061,39059,80060,990381,90030,495
2018-07-0959,16059,57058,50059,230275,60029,615
2018-07-0657,73059,38057,62059,160516,40029,580
2018-07-0557,47059,09056,90057,020583,40028,510
2018-07-0460,67060,98059,01059,200435,30029,600
2018-07-0362,05062,59061,14061,660274,30030,830
2018-07-0263,00063,17061,06061,070315,80030,535
2018-06-2963,70063,70062,05062,560362,50031,280
2018-06-2863,41063,58062,50063,220385,40031,610
2018-06-2763,83064,64063,50064,060220,70032,030
2018-06-2663,80064,12062,87063,490260,00031,745
2018-06-2566,56066,60064,25064,460241,30032,230
2018-06-2265,60066,58065,13066,560240,60033,280
2018-06-2165,91066,69065,52066,080226,00033,040
2018-06-2065,84066,28064,12065,510341,20032,755
2018-06-1967,00067,77065,77065,840259,10032,920
2018-06-1867,90067,97066,30066,840237,70033,420
2018-06-1566,59067,64066,26067,560380,50033,780
2018-06-1467,24067,50065,65065,650288,70032,825
2018-06-1367,97067,97067,19067,420152,20033,710
2018-06-1268,00068,09067,02067,750239,40033,875
2018-06-1167,28067,80066,72067,150139,20033,575
2018-06-0866,63067,30066,56066,770256,90033,385
2018-06-0766,64066,84066,05066,810177,80033,405
2018-06-0667,29067,30065,96066,010281,90033,005
2018-06-0567,40068,10067,00067,230195,00033,615
2018-06-0468,50068,50067,10067,300320,20033,650
2018-06-0167,37068,12066,95067,830288,20033,915
2018-05-3166,00067,13065,65066,830383,10033,415
2018-05-3065,98065,98065,21065,680220,80032,840
2018-05-2966,56067,45066,11066,390187,70033,195
2018-05-2866,65067,37066,64066,760143,30033,380
2018-05-2566,87067,16066,20066,500248,40033,250
2018-05-2467,92068,22067,19067,290190,80033,645
2018-05-2368,69068,89067,91068,390207,40034,195
2018-05-2268,18068,59067,84068,540153,80034,270
2018-05-2168,42068,81068,40068,420143,80034,210
2018-05-1868,50068,59068,30068,420165,10034,210
2018-05-1768,82068,82068,21068,210152,30034,105
2018-05-1668,20068,79068,06068,260199,90034,130
2018-05-1569,00069,04068,24068,410175,30034,205
2018-05-1468,61068,99068,44068,890205,40034,445
2018-05-1167,89068,72067,65068,400319,90034,200
2018-05-1067,30067,70066,93067,690218,90033,845
2018-05-0966,60067,00066,04066,530283,10033,265
2018-05-0867,17067,55066,58067,010307,60033,505
2018-05-0767,99068,38066,86067,010311,30033,505
2018-05-0267,30068,16067,14068,130303,90034,065
2018-05-0166,97067,65066,03067,480352,20033,740
2018-04-2765,33066,98064,94066,970617,80033,485
2018-04-2665,00065,63064,71065,500318,10032,750
2018-04-2564,20064,80064,14064,590307,40032,295
2018-04-2464,50065,00064,13065,000298,20032,500
2018-04-2363,49063,78062,91063,720207,90031,860
2018-04-2063,05063,82062,18063,490291,00031,745
2018-04-1964,56064,74063,20063,400393,50031,700
2018-04-1863,20064,67062,81064,580372,20032,290
2018-04-1762,79063,19062,66062,790218,30031,395
2018-04-1663,00063,00062,37062,640212,80031,320
2018-04-1362,56062,98062,34062,430181,50031,215
2018-04-1262,60063,16061,99062,080222,20031,040
2018-04-1162,60062,94061,90062,600306,50031,300
2018-04-1061,71062,19060,77061,500395,80030,750
2018-04-0961,42061,77060,51060,740418,10030,370
2018-04-0662,17063,00061,36061,400465,20030,700
2018-04-0562,86062,98061,64062,500478,30031,250
2018-04-0465,61065,74062,12062,520578,10031,260
2018-04-0364,96065,80064,56065,440211,70032,720
2018-03-3066,19066,25065,66066,040239,40033,020
2018-03-2965,49065,65064,61065,500316,30032,750
2018-03-2864,08064,95063,44064,900315,60032,450
2018-03-2764,15065,08063,95065,080423,70032,540
2018-03-2662,10063,52061,91063,520340,00031,760
2018-03-2363,54063,95062,87062,970413,00031,485
2018-03-2264,04065,43064,00065,160404,50032,580
2018-03-2065,80065,93064,01064,490435,90032,245
2018-03-1967,39067,87066,32066,660279,80033,330
2018-03-1667,37067,66066,81067,400371,10033,700
2018-03-1566,10067,36066,10067,360352,90033,680
2018-03-1465,49066,48065,39066,410324,00033,205
2018-03-1365,00065,69064,75065,690293,30032,845
2018-03-1265,94065,94063,90064,890390,10032,445
2018-03-0964,80065,81064,22064,750535,10032,375
2018-03-0863,08063,58062,57063,060256,20031,530
2018-03-0762,81063,37061,91062,080300,80031,040
2018-03-0663,60063,95063,18063,270335,10031,635
2018-03-0562,32062,87061,86062,150254,80031,075
2018-03-0262,60062,90062,26062,350386,80031,175
2018-03-0164,27064,57063,63063,870368,80031,935
2018-02-2866,50066,67065,26065,270375,50032,635
2018-02-2766,19067,29066,09066,890368,50033,445
2018-02-2665,76065,84064,98065,570244,20032,785
2018-02-2364,19065,20064,11064,990286,40032,495
2018-02-2264,00064,30063,25063,880301,60031,940
2018-02-2163,40064,08062,75063,900339,80031,950
2018-02-2063,89063,89062,59062,880236,20031,440
2018-02-1963,19063,99062,80063,980231,40031,990
2018-02-1664,22064,29062,37062,430412,40031,215
2018-02-1563,61064,20063,19063,470238,70031,735
2018-02-1464,00064,62062,22062,900310,10031,450
2018-02-1365,00065,41063,23063,460382,10031,730
2018-02-0963,23063,97062,80063,680410,20031,840
2018-02-0864,35065,87064,21065,450512,10032,725
2018-02-0765,60065,84064,06064,080687,60032,040
2018-02-0662,00063,40060,40062,480800,60031,240
2018-02-0566,38067,20065,27065,500519,30032,750
2018-02-0268,65068,84066,80067,380524,60033,690
2018-02-0166,89068,74066,85068,670503,60034,335
2018-01-3166,77067,49066,19066,430392,60033,215
2018-01-3067,96068,29066,88067,020366,10033,510
2018-01-2968,12068,78066,32068,330448,90034,165
2018-01-2669,52070,04069,12069,120378,60034,560
2018-01-2570,50070,84069,83069,890383,90034,945
2018-01-2471,50072,40071,42071,810292,00035,905
2018-01-2371,76072,32071,57072,320251,40036,160
2018-01-2271,32071,53070,91071,510224,00035,755
2018-01-1971,30071,89071,21071,620240,00035,810
2018-01-1871,99072,32070,73071,010514,00035,505
2018-01-1769,71071,28069,27071,060573,60035,530
2018-01-1667,05069,85066,66069,740469,50034,870
2018-01-1566,95067,26066,70067,020226,00033,510
2018-01-1265,88066,25065,45066,050247,20033,025
2018-01-1166,00066,21065,75065,960231,30032,980
2018-01-1065,40066,01065,11065,990193,00032,995
2018-01-0966,32066,33065,40065,860309,10032,930
2018-01-0566,02066,09065,42066,020244,90033,010
2018-01-0464,80065,29064,35065,290428,10032,645

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