6861 (株)キーエンスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	58,140	58,570	57,840	58,000	458,200	58,000
2020-12-29	58,330	59,090	57,840	58,880	521,700	58,880
2020-12-28	56,600	57,670	56,470	57,560	438,800	57,560
2020-12-25	55,870	56,520	55,730	56,470	297,300	56,470
2020-12-24	55,640	55,950	55,430	55,800	293,700	55,800
2020-12-23	55,000	55,250	54,380	55,240	329,600	55,240
2020-12-22	55,140	55,140	54,010	54,210	368,900	54,210
2020-12-21	55,740	55,820	54,740	55,530	443,200	55,530
2020-12-18	55,320	56,300	54,730	54,960	626,900	54,960
2020-12-17	52,960	55,290	52,620	55,220	771,300	55,220
2020-12-16	52,260	52,450	51,850	52,440	347,600	52,440
2020-12-15	52,200	52,260	51,670	51,700	535,900	51,700
2020-12-14	52,790	52,820	52,060	52,060	432,900	52,060
2020-12-11	52,070	52,500	51,970	52,040	470,900	52,040
2020-12-10	53,060	53,070	52,280	52,640	469,600	52,640
2020-12-09	52,380	53,290	52,350	53,070	457,100	53,070
2020-12-08	51,840	52,950	51,700	52,930	449,800	52,930
2020-12-07	52,690	52,690	51,670	51,850	472,800	51,850
2020-12-04	53,320	53,360	51,750	52,300	578,100	52,300
2020-12-03	54,000	54,000	53,020	53,340	513,000	53,340
2020-12-02	53,060	54,000	53,060	53,980	756,000	53,980
2020-12-01	53,660	53,760	52,840	52,850	534,300	52,850
2020-11-30	53,540	54,100	53,260	53,290	886,400	53,290
2020-11-27	53,130	53,840	52,910	53,540	944,600	53,540
2020-11-26	51,780	52,700	51,760	52,700	361,000	52,700
2020-11-25	52,800	52,840	51,720	51,790	737,200	51,790
2020-11-24	52,800	52,840	51,980	52,220	738,200	52,220
2020-11-20	52,480	52,550	51,540	51,800	409,400	51,800
2020-11-19	51,600	52,310	51,300	52,310	598,900	52,310
2020-11-18	52,000	52,250	51,610	51,880	456,600	51,880
2020-11-17	53,800	53,800	52,170	52,680	450,800	52,680
2020-11-16	52,270	53,310	51,850	53,060	491,300	53,060
2020-11-13	52,200	52,660	51,400	51,710	694,300	51,710
2020-11-12	53,500	54,160	52,870	53,150	579,400	53,150
2020-11-11	52,680	53,000	52,160	53,000	587,900	53,000
2020-11-10	53,170	53,500	51,460	51,760	665,000	51,760
2020-11-09	51,790	52,690	51,450	52,470	434,000	52,470
2020-11-06	51,870	51,960	50,860	51,010	551,400	51,010
2020-11-05	50,700	51,980	50,550	51,970	649,500	51,970
2020-11-04	49,000	50,180	48,750	50,180	806,100	50,180
2020-11-02	48,530	48,560	47,610	48,190	482,800	48,190
2020-10-30	48,010	48,450	47,220	47,250	606,500	47,250
2020-10-29	48,850	49,060	48,520	48,650	344,100	48,650
2020-10-28	48,330	49,480	48,320	49,470	287,000	49,470
2020-10-27	47,930	48,590	47,710	48,590	380,500	48,590
2020-10-26	48,850	48,860	48,250	48,430	357,300	48,430
2020-10-23	49,200	49,340	48,350	48,730	396,900	48,730
2020-10-22	49,400	49,450	48,720	49,040	437,500	49,040
2020-10-21	50,000	50,800	49,500	49,520	437,200	49,520
2020-10-20	49,840	50,020	49,680	49,860	294,500	49,860
2020-10-19	49,560	49,760	49,180	49,670	258,300	49,670
2020-10-16	49,500	49,660	48,880	48,950	307,400	48,950
2020-10-15	50,500	50,580	49,400	49,580	352,000	49,580
2020-10-14	49,950	50,530	49,870	50,460	427,300	50,460
2020-10-13	49,690	49,840	49,510	49,770	354,200	49,770
2020-10-12	49,510	49,780	49,390	49,600	221,200	49,600
2020-10-09	49,770	50,100	49,200	49,520	292,400	49,520
2020-10-08	49,450	49,690	48,760	49,530	373,600	49,530
2020-10-07	48,850	49,190	48,530	49,190	440,000	49,190
2020-10-06	48,920	49,210	48,570	49,160	352,700	49,160
2020-10-05	48,300	48,560	48,030	48,290	377,500	48,290
2020-10-02	49,480	49,520	47,100	47,380	788,100	47,380
2020-09-30	49,320	50,010	48,980	48,980	727,500	48,980
2020-09-29	48,350	50,200	48,130	49,820	803,000	49,820
2020-09-28	47,060	48,070	47,060	48,050	699,500	48,050
2020-09-25	46,300	47,620	46,300	47,260	695,200	47,260
2020-09-24	46,050	46,800	46,040	46,260	465,600	46,260
2020-09-23	46,350	46,490	45,810	46,310	610,500	46,310
2020-09-18	45,680	46,600	45,520	46,580	638,400	46,580
2020-09-17	45,880	45,940	45,380	45,940	347,400	45,940
2020-09-16	45,240	46,170	45,160	45,370	541,100	45,370
2020-09-15	45,180	45,590	44,920	45,140	322,600	45,140
2020-09-14	45,500	45,810	45,260	45,590	403,300	45,590
2020-09-11	45,500	45,500	44,600	45,100	482,900	45,100
2020-09-10	44,590	44,920	44,420	44,800	408,700	44,800
2020-09-09	44,160	44,250	43,600	44,150	508,900	44,150
2020-09-08	43,790	44,480	43,660	44,160	467,400	44,160
2020-09-07	43,340	43,890	43,270	43,470	257,100	43,470
2020-09-04	43,960	44,070	43,570	43,660	301,300	43,660
2020-09-03	45,100	45,140	44,330	44,540	339,300	44,540
2020-09-02	43,930	44,610	43,690	44,590	347,300	44,590
2020-09-01	43,780	43,900	43,210	43,320	316,300	43,320
2020-08-31	43,540	44,110	43,410	43,680	429,800	43,680
2020-08-28	43,440	44,080	42,610	43,080	716,900	43,080
2020-08-27	44,190	44,240	43,320	43,670	429,000	43,670
2020-08-26	43,800	44,120	43,620	43,900	309,500	43,900
2020-08-25	44,000	44,820	43,810	43,940	592,400	43,940
2020-08-24	42,910	43,650	42,810	43,560	416,900	43,560
2020-08-21	44,030	44,560	43,570	43,720	478,600	43,720
2020-08-20	45,040	45,260	44,380	44,430	355,800	44,430
2020-08-19	45,690	45,850	45,290	45,370	249,200	45,370
2020-08-18	45,830	45,970	45,410	45,700	322,200	45,700
2020-08-17	46,220	46,320	45,730	45,730	271,600	45,730
2020-08-14	46,090	46,300	45,670	46,080	424,300	46,080
2020-08-13	45,240	46,120	44,830	45,940	644,100	45,940
2020-08-12	44,310	45,260	44,080	45,090	593,000	45,090
2020-08-11	43,660	44,240	43,160	44,050	649,100	44,050
2020-08-07	43,150	43,150	42,190	42,260	395,900	42,260
2020-08-06	42,670	42,980	42,190	42,860	508,900	42,860
2020-08-05	42,380	42,390	42,070	42,200	430,100	42,200
2020-08-04	42,500	42,890	41,780	42,210	823,900	42,210
2020-08-03	43,340	43,350	42,070	42,500	959,300	42,500
2020-07-31	45,550	45,600	44,160	44,220	560,600	44,220
2020-07-30	45,050	45,870	45,050	45,440	379,300	45,440
2020-07-29	45,330	45,600	44,820	45,420	337,100	45,420
2020-07-28	46,600	46,910	45,740	45,780	389,700	45,780
2020-07-27	45,060	46,140	45,030	46,140	425,700	46,140
2020-07-22	45,660	46,050	45,630	45,970	319,800	45,970
2020-07-21	45,140	46,260	45,030	46,220	617,200	46,220
2020-07-20	44,370	44,870	44,080	44,610	377,700	44,610
2020-07-17	44,360	44,590	43,970	44,100	430,800	44,100
2020-07-16	45,000	45,100	44,170	44,410	661,500	44,410
2020-07-15	45,540	45,970	45,130	45,850	476,000	45,850
2020-07-14	45,320	45,610	44,840	45,200	359,500	45,200
2020-07-13	45,310	45,500	44,690	45,500	324,900	45,500
2020-07-10	45,400	45,850	44,840	44,840	456,800	44,840
2020-07-09	44,990	45,700	44,550	45,270	482,200	45,270
2020-07-08	44,700	45,590	44,540	44,560	505,300	44,560
2020-07-07	44,270	44,860	44,110	44,700	537,800	44,700
2020-07-06	44,120	44,500	43,900	43,980	456,700	43,980
2020-07-03	43,110	44,080	43,060	44,080	501,000	44,080
2020-07-02	44,070	44,410	42,900	43,030	718,400	43,030
2020-07-01	45,480	45,480	44,190	44,340	417,600	44,340
2020-06-30	45,180	45,290	44,850	45,030	484,700	45,030
2020-06-29	44,600	44,810	44,290	44,710	373,800	44,710
2020-06-26	44,610	45,030	44,560	44,840	372,100	44,840
2020-06-25	44,750	45,100	44,640	44,740	542,800	44,740
2020-06-24	44,910	45,020	44,520	44,870	300,600	44,870
2020-06-23	44,980	45,010	44,420	44,830	451,200	44,830
2020-06-22	44,500	44,860	44,320	44,570	277,300	44,570
2020-06-19	44,680	44,850	44,260	44,620	576,400	44,620
2020-06-18	44,700	44,740	44,100	44,300	377,200	44,300
2020-06-17	44,370	44,710	43,960	44,460	456,800	44,460
2020-06-16	43,280	44,100	42,970	43,800	674,500	43,800
2020-06-15	43,200	43,460	42,120	42,120	490,700	42,120
2020-06-12	42,710	43,940	42,710	43,500	887,200	43,500
2020-06-11	44,290	44,960	44,220	44,700	457,400	44,700
2020-06-10	45,060	45,160	44,650	44,780	471,200	44,780
2020-06-09	43,850	44,980	43,800	44,900	540,100	44,900
2020-06-08	45,000	45,290	43,790	44,440	1,032,900	44,440
2020-06-05	45,350	46,050	45,200	45,300	751,200	45,300
2020-06-04	46,650	46,740	45,830	46,200	685,200	46,200
2020-06-03	45,730	46,420	45,370	45,700	529,600	45,700
2020-06-02	44,340	45,200	44,280	45,030	598,800	45,030
2020-06-01	44,150	44,480	43,590	44,290	689,100	44,290
2020-05-29	44,350	44,590	43,050	44,350	1,892,200	44,350
2020-05-28	43,000	44,680	42,870	44,580	1,119,000	44,580
2020-05-27	42,430	42,780	41,910	42,740	595,300	42,740
2020-05-26	41,230	41,940	41,150	41,810	423,900	41,810
2020-05-25	40,500	40,890	40,160	40,850	280,400	40,850
2020-05-22	40,350	40,590	40,020	40,100	299,800	40,100
2020-05-21	41,110	41,110	39,990	40,130	545,400	40,130
2020-05-20	39,700	40,870	39,580	40,720	699,600	40,720
2020-05-19	39,240	39,650	39,060	39,650	502,400	39,650
2020-05-18	38,630	39,090	38,630	38,870	362,200	38,870
2020-05-15	39,170	39,330	38,350	38,870	571,100	38,870
2020-05-14	39,000	39,300	38,620	38,770	542,200	38,770
2020-05-13	39,630	39,730	39,280	39,370	694,300	39,370
2020-05-12	40,210	40,370	39,870	40,160	401,900	40,160
2020-05-11	39,600	40,030	39,320	39,990	422,300	39,990
2020-05-08	40,000	40,060	39,150	39,490	580,900	39,490
2020-05-07	38,700	39,880	38,630	39,830	847,900	39,830
2020-05-01	39,000	39,290	38,480	38,700	493,400	38,700
2020-04-30	39,270	39,470	38,260	38,770	1,222,500	38,770
2020-04-28	38,000	38,610	37,770	38,570	571,700	38,570
2020-04-27	37,410	37,970	37,310	37,930	415,700	37,930
2020-04-24	37,000	37,240	36,790	37,180	488,900	37,180
2020-04-23	37,500	37,600	37,190	37,330	377,300	37,330
2020-04-22	37,000	37,280	36,500	37,280	399,000	37,280
2020-04-21	36,800	37,270	36,550	36,710	482,700	36,710
2020-04-20	37,780	37,880	36,590	36,940	548,200	36,940
2020-04-17	37,500	37,980	37,230	37,720	541,300	37,720
2020-04-16	36,700	37,160	36,620	36,830	476,400	36,830
2020-04-15	37,530	37,540	37,050	37,280	530,000	37,280
2020-04-14	36,550	37,270	36,480	37,090	491,600	37,090
2020-04-13	36,640	37,120	36,420	36,430	303,000	36,430
2020-04-10	36,420	37,040	36,100	37,020	425,000	37,020
2020-04-09	36,730	36,830	35,940	36,530	594,200	36,530
2020-04-08	36,400	37,050	35,770	37,000	788,600	37,000
2020-04-07	35,990	36,390	35,100	35,800	684,500	35,800
2020-04-06	34,570	35,280	34,440	35,210	610,000	35,210
2020-04-03	34,440	34,880	33,800	34,160	758,400	34,160
2020-04-02	33,410	34,440	33,260	33,810	812,400	33,810
2020-04-01	34,620	35,090	33,410	33,750	849,800	33,750
2020-03-31	35,790	36,280	34,570	34,830	875,500	34,830
2020-03-30	34,440	35,480	33,950	35,400	977,800	35,400
2020-03-27	34,020	35,140	33,730	35,140	1,291,800	35,140
2020-03-26	33,350	33,900	32,570	33,800	1,248,500	33,800
2020-03-25	33,790	34,560	33,460	34,550	1,036,900	34,550
2020-03-24	33,070	33,640	31,740	32,390	1,086,800	32,390
2020-03-23	31,060	32,710	30,540	32,570	1,489,400	32,570
2020-03-19	32,220	32,590	30,070	31,570	1,996,200	31,570
2020-03-18	31,080	32,830	30,770	31,890	1,157,800	31,890
2020-03-17	28,915	30,930	28,905	30,640	1,548,600	30,640
2020-03-16	32,200	32,550	29,800	29,935	1,338,200	29,935
2020-03-13	29,860	32,360	29,085	31,270	1,549,100	31,270
2020-03-12	31,660	31,930	30,510	30,880	978,100	30,880
2020-03-11	32,830	33,650	32,500	32,650	932,800	32,650
2020-03-10	31,850	33,090	30,600	32,690	1,348,300	32,690
2020-03-09	32,320	32,440	31,320	31,920	826,700	31,920
2020-03-06	33,910	34,080	33,330	33,670	519,900	33,670
2020-03-05	34,850	34,880	34,050	34,220	661,200	34,220
2020-03-04	34,090	34,500	33,970	34,230	526,900	34,230
2020-03-03	35,370	35,730	34,460	34,500	841,500	34,500
2020-03-02	33,920	35,040	33,200	34,670	950,200	34,670
2020-02-28	34,580	34,860	34,110	34,410	927,800	34,410
2020-02-27	36,300	36,480	35,490	35,710	749,800	35,710
2020-02-26	36,800	37,000	36,200	36,790	707,600	36,790
2020-02-25	37,480	38,370	37,280	37,280	908,500	37,280
2020-02-21	38,390	38,880	38,300	38,540	397,700	38,540
2020-02-20	38,250	38,620	38,030	38,350	473,400	38,350
2020-02-19	38,030	38,130	37,650	37,800	335,700	37,800
2020-02-18	38,100	38,240	37,530	37,600	421,200	37,600
2020-02-17	38,700	38,830	38,350	38,540	329,500	38,540
2020-02-14	38,530	38,690	38,180	38,370	335,300	38,370
2020-02-13	38,590	38,940	38,470	38,930	364,700	38,930
2020-02-12	38,350	38,700	38,120	38,700	426,200	38,700
2020-02-10	38,190	38,340	37,820	37,990	238,200	37,990
2020-02-07	38,640	38,700	38,190	38,320	317,700	38,320
2020-02-06	38,340	39,020	37,890	38,770	696,700	38,770
2020-02-05	37,740	37,920	37,320	37,710	622,000	37,710
2020-02-04	36,750	36,960	36,360	36,540	585,600	36,540
2020-02-03	36,000	37,370	35,990	37,120	728,200	37,120
2020-01-31	37,120	37,630	36,950	37,370	540,700	37,370
2020-01-30	37,980	38,140	37,040	37,300	559,300	37,300
2020-01-29	37,900	38,260	37,820	38,100	439,800	38,100
2020-01-28	38,170	38,270	37,940	38,030	693,300	38,030
2020-01-27	39,330	39,720	39,070	39,120	642,300	39,120
2020-01-24	39,950	40,170	39,690	40,030	361,800	40,030
2020-01-23	39,720	39,820	39,500	39,690	345,200	39,690
2020-01-22	39,760	39,830	39,450	39,830	420,500	39,830
2020-01-21	39,760	39,840	39,270	39,350	212,400	39,350
2020-01-20	39,840	39,950	39,440	39,850	345,700	39,850
2020-01-17	39,370	39,670	39,220	39,450	421,300	39,450
2020-01-16	40,050	40,140	39,190	39,270	512,600	39,270
2020-01-15	40,440	40,470	39,830	39,980	433,700	39,980
2020-01-14	40,240	40,470	39,900	40,470	579,900	40,470
2020-01-10	40,000	40,200	39,510	39,780	405,300	39,780
2020-01-09	39,680	39,870	39,610	39,820	443,100	39,820
2020-01-08	38,800	39,240	38,170	39,070	700,100	39,070
2020-01-07	39,350	39,780	39,220	39,320	511,300	39,320
2020-01-06	38,500	38,970	38,330	38,970	708,700	38,970

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 [2020年度]

6861 (株)キーエンスの時系列データ [2020年度]