6861 (株)キーエンスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	38,520	38,700	38,240	38,490	293,200	38,490
2019-12-27	38,900	38,940	38,530	38,570	268,600	38,570
2019-12-26	38,720	38,920	38,600	38,730	198,100	38,730
2019-12-25	38,570	38,820	38,490	38,720	153,100	38,720
2019-12-24	38,500	38,610	38,340	38,550	219,800	38,550
2019-12-23	39,010	39,050	38,440	38,520	363,000	38,520
2019-12-20	38,760	38,860	38,290	38,740	603,600	38,740
2019-12-19	39,010	39,250	38,650	38,970	554,300	38,970
2019-12-18	39,500	39,990	39,400	39,470	660,300	39,470
2019-12-17	40,480	40,520	39,700	40,110	684,300	40,110
2019-12-16	39,990	40,520	39,870	40,100	546,400	40,100
2019-12-13	39,510	40,070	39,220	40,050	864,400	40,050
2019-12-12	39,000	39,230	38,630	38,810	548,900	38,810
2019-12-11	39,100	39,160	38,420	38,500	567,600	38,500
2019-12-10	39,400	39,620	39,030	39,180	520,200	39,180
2019-12-09	39,360	39,570	38,810	39,570	590,900	39,570
2019-12-06	38,560	38,730	38,450	38,660	405,400	38,660
2019-12-05	38,270	38,680	38,230	38,650	503,300	38,650
2019-12-04	38,000	38,170	37,920	38,170	328,300	38,170
2019-12-03	37,400	38,040	37,380	38,040	326,600	38,040
2019-12-02	37,670	38,200	37,400	37,970	400,800	37,970
2019-11-29	37,700	37,820	37,310	37,440	289,300	37,440
2019-11-28	38,020	38,030	37,540	37,600	310,700	37,600
2019-11-27	37,730	38,170	37,720	38,030	442,600	38,030
2019-11-26	37,920	38,090	37,690	37,920	759,200	37,920
2019-11-25	37,140	37,580	37,130	37,480	475,900	37,480
2019-11-22	36,840	37,250	36,820	37,100	481,200	37,100
2019-11-21	36,300	36,830	36,290	36,760	587,600	36,760
2019-11-20	36,470	36,700	36,340	36,700	377,800	36,700
2019-11-19	37,100	37,100	36,510	36,560	386,500	36,560
2019-11-18	74,020	74,270	73,550	74,220	187,300	37,110
2019-11-15	74,370	74,690	73,580	73,860	275,400	36,930
2019-11-14	74,880	74,890	73,930	74,200	235,100	37,100
2019-11-13	74,240	75,280	74,230	74,670	319,400	37,335
2019-11-12	73,950	74,310	73,450	74,240	258,400	37,120
2019-11-11	74,290	74,500	73,420	73,760	319,900	36,880
2019-11-08	76,220	76,370	73,600	73,890	562,800	36,945
2019-11-07	75,000	75,280	74,200	75,010	335,800	37,505
2019-11-06	75,600	75,770	73,750	74,190	381,800	37,095
2019-11-05	76,500	77,470	75,000	75,210	851,400	37,605
2019-11-01	73,770	75,470	72,070	74,470	925,200	37,235
2019-10-31	67,800	68,820	67,620	68,820	423,600	34,410
2019-10-30	68,200	68,750	67,310	67,400	838,300	33,700
2019-10-29	68,000	68,240	67,600	67,860	269,600	33,930
2019-10-28	67,150	67,310	66,830	67,210	214,200	33,605
2019-10-25	66,760	67,290	66,300	67,160	249,200	33,580
2019-10-24	67,700	67,720	66,140	66,280	317,100	33,140
2019-10-23	67,130	67,420	66,130	67,400	311,700	33,700
2019-10-21	67,070	67,390	66,660	66,880	222,800	33,440
2019-10-18	67,000	67,900	66,850	67,070	363,300	33,535
2019-10-17	66,450	66,550	65,930	66,440	235,300	33,220
2019-10-16	66,270	67,120	66,150	66,740	451,200	33,370
2019-10-15	65,700	65,700	64,600	65,510	344,800	32,755
2019-10-11	64,620	64,680	63,840	64,190	302,000	32,095
2019-10-10	64,500	64,640	63,800	64,510	299,900	32,255
2019-10-09	64,200	64,540	63,860	64,410	346,200	32,205
2019-10-08	64,920	65,410	64,680	65,200	420,100	32,600
2019-10-07	65,830	66,260	64,380	64,590	342,800	32,295
2019-10-04	64,950	65,600	64,810	65,290	243,600	32,645
2019-10-03	64,730	65,190	64,230	64,890	318,600	32,445
2019-10-02	67,160	67,500	65,700	65,700	479,000	32,850
2019-10-01	66,980	67,930	66,850	67,850	273,000	33,925
2019-09-30	66,850	67,320	66,510	66,900	269,800	33,450
2019-09-27	67,300	67,830	66,610	67,290	369,300	33,645
2019-09-26	67,450	67,540	66,550	66,800	340,700	33,400
2019-09-25	66,780	66,900	66,130	66,810	326,700	33,405
2019-09-24	67,030	67,580	66,780	67,380	381,600	33,690
2019-09-20	67,000	67,260	66,020	66,310	429,100	33,155
2019-09-19	67,600	67,650	66,700	66,890	378,400	33,445
2019-09-18	67,190	67,370	66,830	67,070	233,300	33,535
2019-09-17	66,770	67,230	66,330	67,130	315,900	33,565
2019-09-13	67,140	67,140	66,200	66,870	425,300	33,435
2019-09-12	65,700	66,800	65,530	66,490	420,800	33,245
2019-09-11	64,850	65,300	64,070	65,260	349,500	32,630
2019-09-10	65,670	65,700	64,790	65,070	319,800	32,535
2019-09-09	64,680	65,450	64,600	65,290	390,300	32,645
2019-09-06	64,000	64,660	63,540	64,190	379,300	32,095
2019-09-05	62,480	63,720	62,260	63,500	361,700	31,750
2019-09-04	62,200	62,300	61,780	61,830	187,000	30,915
2019-09-03	62,750	63,250	62,300	62,300	230,900	31,150
2019-09-02	62,560	63,030	62,460	63,020	226,400	31,510
2019-08-30	61,980	62,970	61,930	62,900	400,200	31,450
2019-08-29	61,730	61,730	61,160	61,630	351,100	30,815
2019-08-28	61,050	61,460	60,850	61,400	255,500	30,700
2019-08-27	60,990	61,370	60,940	61,160	296,000	30,580
2019-08-26	59,220	60,430	59,220	60,260	385,300	30,130
2019-08-23	60,740	61,270	60,720	60,750	210,200	30,375
2019-08-22	61,770	61,930	60,690	60,800	271,800	30,400
2019-08-21	60,510	61,530	60,410	61,260	375,500	30,630
2019-08-20	59,370	61,120	59,220	61,120	444,100	30,560
2019-08-19	59,540	59,830	59,040	59,160	440,300	29,580
2019-08-16	59,560	60,040	59,230	59,530	569,800	29,765
2019-08-15	59,320	60,760	59,260	60,680	425,600	30,340
2019-08-14	61,340	61,480	60,070	60,910	396,000	30,455
2019-08-13	60,090	60,510	59,850	60,340	341,200	30,170
2019-08-09	60,970	61,050	60,190	60,300	305,000	30,150
2019-08-08	61,150	61,550	60,550	60,550	310,700	30,275
2019-08-07	61,300	61,770	61,080	61,180	326,900	30,590
2019-08-06	59,000	61,390	58,980	61,070	531,900	30,535
2019-08-05	62,000	62,180	60,430	60,940	408,000	30,470
2019-08-02	63,670	63,870	62,330	62,600	467,500	31,300
2019-08-01	62,500	64,050	62,360	64,050	371,200	32,025
2019-07-31	63,100	63,730	62,710	63,130	354,000	31,565
2019-07-30	62,150	63,970	61,970	63,770	575,500	31,885
2019-07-29	61,890	62,900	61,710	62,150	782,900	31,075
2019-07-26	65,800	65,800	64,900	65,040	387,500	32,520
2019-07-25	67,800	68,120	66,970	67,270	228,700	33,635
2019-07-24	67,000	67,020	66,540	66,920	239,600	33,460
2019-07-23	65,440	66,500	65,410	66,360	264,500	33,180
2019-07-22	65,330	65,900	65,130	65,420	230,200	32,710
2019-07-19	64,510	66,030	64,470	65,880	275,300	32,940
2019-07-18	65,110	65,660	64,130	64,410	406,400	32,205
2019-07-17	63,980	66,060	63,840	66,020	519,700	33,010
2019-07-16	63,950	64,450	63,670	63,860	364,400	31,930
2019-07-12	63,900	63,990	63,420	63,610	325,300	31,805
2019-07-11	65,000	65,340	64,430	64,570	275,000	32,285
2019-07-10	64,770	65,410	64,410	65,170	316,000	32,585
2019-07-09	66,500	66,570	65,470	65,600	253,900	32,800
2019-07-08	66,770	67,080	66,370	66,540	269,300	33,270
2019-07-05	67,300	67,770	67,240	67,770	132,600	33,885
2019-07-04	67,200	67,690	67,120	67,620	143,700	33,810
2019-07-03	67,770	68,100	66,690	67,180	315,600	33,590
2019-07-02	68,520	68,560	67,930	68,500	245,400	34,250
2019-07-01	67,600	68,590	67,130	68,520	449,400	34,260
2019-06-28	65,830	66,160	65,320	66,130	314,300	33,065
2019-06-27	65,250	66,140	65,100	66,030	283,100	33,015
2019-06-26	64,790	65,650	64,710	64,710	236,300	32,355
2019-06-25	64,950	65,600	64,930	65,440	332,500	32,720
2019-06-24	64,820	65,060	64,200	64,950	250,600	32,475
2019-06-21	64,980	65,630	64,450	64,820	523,700	32,410
2019-06-20	64,490	64,720	63,110	64,080	441,000	32,040
2019-06-19	63,600	64,820	63,180	64,770	556,600	32,385
2019-06-18	62,090	62,670	61,730	61,800	323,500	30,900
2019-06-17	62,300	62,470	61,520	61,970	286,000	30,985
2019-06-14	62,580	63,050	62,340	62,940	338,000	31,470
2019-06-13	62,940	63,240	61,700	61,970	273,600	30,985
2019-06-12	63,530	64,050	63,180	63,400	209,900	31,700
2019-06-11	64,200	64,260	63,290	63,530	303,600	31,765
2019-06-10	62,220	64,100	62,200	64,000	392,200	32,000
2019-06-07	61,900	61,900	61,290	61,510	225,000	30,755
2019-06-06	62,100	62,170	61,030	61,170	303,200	30,585
2019-06-05	61,500	61,640	60,650	61,540	417,200	30,770
2019-06-04	59,000	59,410	58,520	59,120	404,000	29,560
2019-06-03	59,690	60,140	58,750	58,920	580,000	29,460
2019-05-31	62,180	62,280	61,510	61,510	420,500	30,755
2019-05-30	62,310	62,660	61,910	62,560	234,000	31,280
2019-05-29	62,330	62,870	62,020	62,670	338,400	31,335
2019-05-28	62,710	63,350	62,610	62,610	748,100	31,305
2019-05-27	62,570	63,490	62,340	63,210	217,700	31,605
2019-05-24	61,810	62,940	61,520	62,780	345,200	31,390
2019-05-23	62,860	63,050	62,260	62,660	410,900	31,330
2019-05-22	64,900	65,000	63,000	63,000	455,600	31,500
2019-05-21	64,080	64,540	63,180	64,220	509,000	32,110
2019-05-20	66,100	66,440	64,860	64,960	307,100	32,480
2019-05-17	66,500	66,830	65,870	66,390	347,700	33,195
2019-05-16	66,620	66,620	64,930	65,510	324,000	32,755
2019-05-15	65,530	66,360	65,150	66,230	361,100	33,115
2019-05-14	64,010	65,400	63,760	64,890	456,700	32,445
2019-05-13	66,300	66,470	65,730	65,860	276,600	32,930
2019-05-10	66,900	67,700	66,110	66,690	417,800	33,345
2019-05-09	67,000	68,150	66,650	66,770	368,600	33,385
2019-05-08	67,000	67,740	66,710	67,440	395,900	33,720
2019-05-07	68,360	69,260	67,670	68,190	577,000	34,095
2019-04-26	68,500	69,270	68,150	69,120	549,800	34,560
2019-04-25	70,400	71,480	69,390	69,650	725,800	34,825
2019-04-24	73,000	73,840	72,650	72,650	477,600	36,325
2019-04-23	73,000	73,240	72,440	72,620	239,300	36,310
2019-04-22	73,150	73,320	72,320	72,940	230,500	36,470
2019-04-19	73,010	73,870	72,730	73,370	298,900	36,685
2019-04-18	73,110	73,370	72,200	72,570	376,100	36,285
2019-04-17	71,680	72,090	71,400	72,000	315,700	36,000
2019-04-16	71,900	72,480	71,250	71,580	311,400	35,790
2019-04-15	71,000	72,000	70,860	71,970	472,600	35,985
2019-04-12	70,570	70,770	69,720	69,910	347,100	34,955
2019-04-11	70,790	71,120	70,530	70,570	342,900	35,285
2019-04-10	70,800	71,000	70,350	70,740	424,500	35,370
2019-04-09	72,050	72,290	71,410	71,900	336,600	35,950
2019-04-08	71,770	72,630	71,720	71,930	385,000	35,965
2019-04-05	71,200	72,050	71,180	71,580	336,300	35,790
2019-04-04	69,990	72,050	69,630	71,830	710,300	35,915
2019-04-03	69,200	69,540	68,840	69,530	472,400	34,765
2019-04-02	69,460	69,460	68,630	68,850	410,000	34,425
2019-04-01	69,520	69,580	68,580	68,880	461,000	34,440
2019-03-29	69,110	69,340	68,550	68,970	478,300	34,485
2019-03-28	69,870	69,870	68,650	69,250	665,600	34,625
2019-03-27	70,220	71,830	70,050	71,830	584,700	35,915
2019-03-26	69,890	70,200	69,450	70,100	654,000	35,050
2019-03-25	68,050	69,170	68,050	69,090	450,900	34,545
2019-03-22	68,560	70,260	68,240	69,950	948,400	34,975
2019-03-20	65,950	68,100	65,750	68,090	590,200	34,045
2019-03-19	66,030	66,180	65,240	65,950	308,100	32,975
2019-03-18	66,560	66,580	65,670	66,330	428,400	33,165
2019-03-15	66,530	67,060	65,950	66,570	545,200	33,285
2019-03-14	67,540	67,630	66,710	66,810	307,400	33,405
2019-03-13	67,200	67,220	66,600	67,200	299,200	33,600
2019-03-12	67,130	67,590	66,610	67,130	381,000	33,565
2019-03-11	66,380	66,700	65,510	66,270	292,600	33,135
2019-03-08	66,540	66,920	65,830	66,160	403,400	33,080
2019-03-07	67,110	67,410	66,710	67,260	353,700	33,630
2019-03-06	67,300	67,710	67,270	67,560	320,100	33,780
2019-03-05	66,550	67,790	66,450	67,730	448,300	33,865
2019-03-04	66,480	66,800	66,020	66,760	469,500	33,380
2019-03-01	65,500	66,700	65,380	65,840	327,500	32,920
2019-02-28	65,200	65,770	64,880	64,930	459,100	32,465
2019-02-27	65,880	66,080	65,100	65,860	430,600	32,930
2019-02-26	67,700	67,780	66,040	66,640	433,100	33,320
2019-02-25	66,560	68,080	66,430	68,050	654,000	34,025
2019-02-22	63,480	65,400	63,450	65,230	510,500	32,615
2019-02-21	62,890	63,400	62,420	63,210	324,900	31,605
2019-02-20	63,000	63,170	62,410	62,570	322,000	31,285
2019-02-19	62,200	62,970	62,200	62,680	235,700	31,340
2019-02-18	63,000	63,020	61,750	62,500	345,600	31,250
2019-02-15	62,200	62,530	61,850	62,000	341,700	31,000
2019-02-14	62,080	62,640	62,080	62,450	336,500	31,225
2019-02-13	62,500	62,570	62,060	62,500	365,900	31,250
2019-02-12	62,120	62,200	61,540	61,940	490,000	30,970
2019-02-08	61,260	61,800	59,820	60,860	544,700	30,430
2019-02-07	61,650	62,290	61,450	62,260	411,300	31,130
2019-02-06	61,510	61,890	61,160	61,650	349,600	30,825
2019-02-05	60,990	61,520	60,410	61,410	505,100	30,705
2019-02-04	59,040	60,120	58,900	60,100	564,400	30,050
2019-02-01	56,780	57,580	56,500	57,270	452,500	28,635
2019-01-31	55,800	55,900	54,910	55,860	363,800	27,930
2019-01-30	55,320	55,320	54,400	54,690	309,700	27,345
2019-01-29	54,450	54,910	53,700	54,480	440,900	27,240
2019-01-28	54,600	55,370	54,430	54,970	389,400	27,485
2019-01-25	53,600	54,400	53,510	53,980	458,000	26,990
2019-01-24	53,240	53,740	52,890	53,190	314,800	26,595
2019-01-23	53,010	53,930	52,760	52,950	350,700	26,475
2019-01-22	55,100	55,120	53,610	53,760	351,100	26,880
2019-01-21	56,050	56,370	54,510	54,660	381,900	27,330
2019-01-18	54,670	55,670	53,700	55,260	432,400	27,630
2019-01-17	55,840	56,680	55,180	55,460	303,400	27,730
2019-01-16	55,040	55,840	54,960	55,300	366,300	27,650
2019-01-15	53,550	55,110	53,150	54,860	366,200	27,430
2019-01-11	53,900	54,150	53,000	53,560	678,300	26,780
2019-01-10	54,730	55,030	52,760	52,900	563,800	26,450
2019-01-09	56,400	56,470	55,400	55,500	336,600	27,750
2019-01-08	54,990	55,610	54,500	55,210	424,700	27,605
2019-01-07	54,240	55,150	54,130	54,710	554,000	27,355
2019-01-04	53,460	53,540	51,220	51,870	832,500	25,935

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 [2019年度]

6861 (株)キーエンスの時系列データ [2019年度]