キーエンス(6861)の株価時系列情報
キーエンス(6861)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 6,230 | 6,230 | 6,200 | 6,200 | 20,000 |
| 1992/12/29 | 6,330 | 6,330 | 6,280 | 6,280 | 20,000 |
| 1992/12/28 | 6,350 | 6,400 | 6,310 | 6,310 | 27,000 |
| 1992/12/25 | 6,430 | 6,430 | 6,310 | 6,350 | 13,000 |
| 1992/12/24 | 6,390 | 6,450 | 6,390 | 6,450 | 16,000 |
| 1992/12/22 | 6,440 | 6,440 | 6,300 | 6,390 | 16,000 |
| 1992/12/21 | 6,400 | 6,450 | 6,400 | 6,450 | 30,000 |
| 1992/12/18 | 6,310 | 6,400 | 6,200 | 6,300 | 151,000 |
| 1992/12/17 | 6,300 | 6,310 | 6,200 | 6,300 | 30,000 |
| 1992/12/16 | 6,500 | 6,500 | 6,380 | 6,380 | 19,000 |
| 1992/12/15 | 6,450 | 6,500 | 6,400 | 6,500 | 48,000 |
| 1992/12/14 | 6,580 | 6,600 | 6,550 | 6,550 | 22,000 |
| 1992/12/11 | 6,600 | 6,600 | 6,550 | 6,600 | 34,000 |
| 1992/12/10 | 6,490 | 6,600 | 6,480 | 6,600 | 56,000 |
| 1992/12/09 | 6,500 | 6,540 | 6,440 | 6,480 | 74,000 |
| 1992/12/08 | 6,100 | 6,400 | 6,100 | 6,400 | 61,000 |
| 1992/12/07 | 6,150 | 6,150 | 6,100 | 6,100 | 5,000 |
| 1992/12/04 | 6,190 | 6,210 | 6,110 | 6,210 | 21,000 |
| 1992/12/03 | 6,280 | 6,280 | 6,150 | 6,150 | 18,000 |
| 1992/12/02 | 6,050 | 6,300 | 6,050 | 6,230 | 69,000 |
| 1992/12/01 | 6,000 | 6,010 | 5,950 | 5,950 | 52,000 |
| 1992/11/30 | 6,000 | 6,000 | 5,900 | 5,900 | 37,000 |
| 1992/11/27 | 5,850 | 6,000 | 5,800 | 5,850 | 55,000 |
| 1992/11/26 | 5,590 | 5,850 | 5,500 | 5,750 | 78,000 |
| 1992/11/25 | 5,580 | 5,580 | 5,500 | 5,570 | 19,000 |
| 1992/11/24 | 5,600 | 5,600 | 5,590 | 5,590 | 8,000 |
| 1992/11/20 | 5,460 | 5,580 | 5,450 | 5,580 | 21,000 |
| 1992/11/19 | 5,400 | 5,500 | 5,400 | 5,470 | 21,000 |
| 1992/11/18 | 5,320 | 5,450 | 5,310 | 5,350 | 41,000 |
| 1992/11/17 | 5,310 | 5,400 | 5,310 | 5,350 | 17,000 |
| 1992/11/16 | 5,270 | 5,310 | 5,270 | 5,310 | 28,000 |
| 1992/11/13 | 5,450 | 5,450 | 5,300 | 5,300 | 8,000 |
| 1992/11/12 | 5,450 | 5,450 | 5,450 | 5,450 | 4,000 |
| 1992/11/11 | 5,600 | 5,640 | 5,400 | 5,450 | 19,000 |
| 1992/11/10 | 5,690 | 5,690 | 5,690 | 5,690 | 5,000 |
| 1992/11/09 | 5,800 | 5,800 | 5,700 | 5,700 | 6,000 |
| 1992/11/06 | 5,890 | 5,890 | 5,890 | 5,890 | 2,000 |
| 1992/11/05 | 5,800 | 5,900 | 5,800 | 5,900 | 8,000 |
| 1992/11/04 | 5,800 | 5,800 | 5,800 | 5,800 | 25,000 |
| 1992/11/02 | 5,830 | 5,830 | 5,800 | 5,800 | 13,000 |
| 1992/10/30 | 5,930 | 5,980 | 5,930 | 5,930 | 10,000 |
| 1992/10/29 | 6,090 | 6,090 | 6,080 | 6,080 | 25,000 |
| 1992/10/28 | 5,910 | 5,990 | 5,900 | 5,990 | 14,000 |
| 1992/10/27 | 6,000 | 6,000 | 5,900 | 5,900 | 7,000 |
| 1992/10/26 | 6,100 | 6,100 | 5,900 | 6,000 | 24,000 |
| 1992/10/23 | 6,290 | 6,300 | 6,200 | 6,300 | 18,000 |
| 1992/10/22 | 6,390 | 6,390 | 6,170 | 6,250 | 23,000 |
| 1992/10/21 | 6,150 | 6,190 | 6,140 | 6,190 | 32,000 |
| 1992/10/20 | 6,240 | 6,250 | 6,140 | 6,140 | 9,000 |
| 1992/10/19 | 6,300 | 6,300 | 6,300 | 6,300 | 13,000 |
| 1992/10/16 | 6,500 | 6,500 | 6,400 | 6,400 | 54,000 |
| 1992/10/15 | 6,240 | 6,450 | 6,240 | 6,450 | 19,000 |
| 1992/10/14 | 6,400 | 6,450 | 6,400 | 6,440 | 22,000 |
| 1992/10/13 | 6,300 | 6,400 | 6,300 | 6,400 | 18,000 |
| 1992/10/12 | 6,310 | 6,330 | 6,290 | 6,300 | 8,000 |
| 1992/10/09 | 6,210 | 6,250 | 6,210 | 6,210 | 14,000 |
| 1992/10/08 | 6,420 | 6,420 | 6,300 | 6,300 | 6,000 |
| 1992/10/07 | 6,360 | 6,500 | 6,350 | 6,430 | 31,000 |
| 1992/10/06 | 6,190 | 6,390 | 6,180 | 6,300 | 35,000 |
| 1992/10/05 | 6,110 | 6,190 | 6,090 | 6,190 | 18,000 |
| 1992/10/02 | 6,200 | 6,200 | 6,100 | 6,110 | 12,000 |
| 1992/10/01 | 6,420 | 6,420 | 6,300 | 6,300 | 37,000 |
| 1992/09/30 | 6,350 | 6,350 | 6,350 | 6,350 | 5,000 |
| 1992/09/29 | 6,430 | 6,440 | 6,380 | 6,380 | 25,000 |
| 1992/09/28 | 6,440 | 6,440 | 6,430 | 6,430 | 19,000 |
| 1992/09/25 | 6,450 | 6,550 | 6,440 | 6,440 | 31,000 |
| 1992/09/24 | 6,590 | 6,590 | 6,450 | 6,450 | 17,000 |
| 1992/09/22 | 6,590 | 6,600 | 6,540 | 6,540 | 13,000 |
| 1992/09/21 | 6,320 | 6,430 | 6,320 | 6,430 | 10,000 |
| 1992/09/18 | 6,370 | 6,370 | 6,150 | 6,300 | 65,000 |
| 1992/09/17 | 6,300 | 6,300 | 6,150 | 6,280 | 61,000 |
| 1992/09/16 | 6,500 | 6,500 | 6,200 | 6,250 | 22,000 |
| 1992/09/14 | 6,550 | 6,550 | 6,550 | 6,550 | 9,000 |
| 1992/09/11 | 6,600 | 6,600 | 6,500 | 6,550 | 50,000 |
| 1992/09/10 | 6,690 | 6,690 | 6,500 | 6,550 | 38,000 |
| 1992/09/09 | 6,750 | 6,790 | 6,700 | 6,700 | 24,000 |
| 1992/09/08 | 6,880 | 6,880 | 6,800 | 6,800 | 22,000 |
| 1992/09/07 | 6,880 | 6,880 | 6,800 | 6,880 | 15,000 |
| 1992/09/04 | 6,810 | 6,940 | 6,800 | 6,880 | 35,000 |
| 1992/09/03 | 6,700 | 6,830 | 6,500 | 6,800 | 32,000 |
| 1992/09/02 | 6,830 | 6,830 | 6,700 | 6,800 | 14,000 |
| 1992/09/01 | 7,170 | 7,170 | 7,000 | 7,000 | 25,000 |
| 1992/08/31 | 7,050 | 7,200 | 7,000 | 7,070 | 38,000 |
| 1992/08/28 | 6,610 | 7,050 | 6,610 | 7,050 | 30,000 |
| 1992/08/27 | 6,410 | 6,600 | 6,400 | 6,600 | 28,000 |
| 1992/08/26 | 6,450 | 6,500 | 6,250 | 6,350 | 37,000 |
| 1992/08/25 | 6,500 | 6,510 | 6,410 | 6,450 | 35,000 |
| 1992/08/24 | 6,550 | 7,100 | 6,550 | 6,800 | 85,000 |
| 1992/08/21 | 5,970 | 6,370 | 5,970 | 6,350 | 92,000 |
| 1992/08/20 | 4,990 | 5,160 | 4,990 | 5,160 | 22,000 |
| 1992/08/19 | 4,990 | 4,990 | 4,900 | 4,990 | 61,000 |
| 1992/08/18 | 5,000 | 5,000 | 4,940 | 4,940 | 23,000 |
| 1992/08/17 | 4,930 | 5,080 | 4,930 | 5,000 | 31,000 |
| 1992/08/14 | 4,750 | 4,890 | 4,750 | 4,890 | 26,000 |
| 1992/08/13 | 4,800 | 4,920 | 4,800 | 4,900 | 54,000 |
| 1992/08/12 | 5,000 | 5,000 | 4,550 | 4,750 | 80,000 |
| 1992/08/11 | 5,080 | 5,080 | 5,050 | 5,050 | 60,000 |
| 1992/08/07 | 6,200 | 6,200 | 5,990 | 5,990 | 27,000 |
| 1992/08/06 | 6,300 | 6,400 | 6,240 | 6,240 | 30,000 |
| 1992/08/05 | 6,290 | 6,300 | 6,290 | 6,300 | 16,000 |
| 1992/08/04 | 6,400 | 6,400 | 6,250 | 6,300 | 18,000 |
| 1992/08/03 | 6,600 | 6,600 | 6,400 | 6,400 | 9,000 |
| 1992/07/31 | 6,400 | 6,600 | 6,400 | 6,600 | 25,000 |
| 1992/07/30 | 6,400 | 6,400 | 6,250 | 6,300 | 24,000 |
| 1992/07/29 | 6,640 | 6,640 | 6,440 | 6,450 | 38,000 |
| 1992/07/28 | 6,600 | 6,700 | 6,550 | 6,700 | 30,000 |
| 1992/07/27 | 7,100 | 7,100 | 6,700 | 6,700 | 17,000 |
| 1992/07/24 | 7,050 | 7,050 | 6,900 | 7,000 | 17,000 |
| 1992/07/23 | 7,000 | 7,100 | 6,910 | 7,050 | 47,000 |
| 1992/07/22 | 7,300 | 7,300 | 7,090 | 7,120 | 26,000 |
| 1992/07/21 | 7,490 | 7,500 | 7,360 | 7,400 | 23,000 |
| 1992/07/20 | 7,700 | 7,700 | 7,500 | 7,600 | 19,000 |
| 1992/07/17 | 7,950 | 7,950 | 7,750 | 7,810 | 39,000 |
| 1992/07/16 | 8,150 | 8,150 | 8,050 | 8,050 | 12,000 |
| 1992/07/15 | 8,200 | 8,200 | 8,150 | 8,150 | 14,000 |
| 1992/07/14 | 8,290 | 8,300 | 8,150 | 8,200 | 15,000 |
| 1992/07/13 | 8,060 | 8,300 | 8,060 | 8,300 | 34,000 |
| 1992/07/10 | 8,360 | 8,360 | 8,060 | 8,060 | 34,000 |
| 1992/07/09 | 8,330 | 8,350 | 8,250 | 8,260 | 8,000 |
| 1992/07/08 | 8,250 | 8,380 | 8,250 | 8,370 | 7,000 |
| 1992/07/07 | 8,330 | 8,330 | 8,190 | 8,310 | 35,000 |
| 1992/07/06 | 8,650 | 8,650 | 8,390 | 8,390 | 72,000 |
| 1992/07/03 | 8,740 | 8,850 | 8,700 | 8,800 | 41,000 |
| 1992/07/02 | 8,690 | 8,790 | 8,690 | 8,690 | 19,000 |
| 1992/07/01 | 8,520 | 8,600 | 8,480 | 8,600 | 29,000 |
| 1992/06/30 | 8,520 | 8,520 | 8,430 | 8,500 | 17,000 |
| 1992/06/29 | 8,470 | 8,520 | 8,400 | 8,520 | 8,000 |
| 1992/06/26 | 8,500 | 8,580 | 8,500 | 8,570 | 19,000 |
| 1992/06/25 | 8,500 | 8,500 | 8,320 | 8,500 | 21,000 |
| 1992/06/24 | 8,500 | 8,530 | 8,400 | 8,410 | 25,000 |
| 1992/06/23 | 8,490 | 8,490 | 8,400 | 8,400 | 15,000 |
| 1992/06/22 | 8,700 | 8,700 | 8,500 | 8,500 | 27,000 |
| 1992/06/19 | 8,700 | 8,800 | 8,700 | 8,800 | 54,000 |
| 1992/06/18 | 8,950 | 8,950 | 8,670 | 8,720 | 47,000 |
| 1992/06/17 | 9,090 | 9,090 | 8,900 | 8,940 | 34,000 |
| 1992/06/16 | 9,040 | 9,090 | 9,040 | 9,090 | 26,000 |
| 1992/06/15 | 9,100 | 9,140 | 9,060 | 9,140 | 21,000 |
| 1992/06/12 | 9,320 | 9,320 | 9,120 | 9,120 | 31,000 |
| 1992/06/11 | 9,200 | 9,250 | 9,200 | 9,220 | 8,000 |
| 1992/06/10 | 9,200 | 9,240 | 9,150 | 9,150 | 36,000 |
| 1992/06/09 | 9,160 | 9,250 | 9,150 | 9,250 | 38,000 |
| 1992/06/08 | 9,160 | 9,160 | 9,130 | 9,150 | 6,000 |
| 1992/06/05 | 9,350 | 9,350 | 9,230 | 9,250 | 19,000 |
| 1992/06/04 | 9,250 | 9,350 | 9,250 | 9,250 | 23,000 |
| 1992/06/03 | 9,130 | 9,300 | 9,130 | 9,300 | 43,000 |
| 1992/06/02 | 9,100 | 9,200 | 9,060 | 9,130 | 25,000 |
| 1992/06/01 | 9,080 | 9,100 | 9,080 | 9,100 | 17,000 |
| 1992/05/29 | 9,100 | 9,180 | 9,100 | 9,150 | 19,000 |
| 1992/05/28 | 9,050 | 9,100 | 9,050 | 9,090 | 36,000 |
| 1992/05/27 | 9,170 | 9,200 | 9,140 | 9,150 | 27,000 |
| 1992/05/26 | 9,090 | 9,160 | 9,080 | 9,160 | 19,000 |
| 1992/05/25 | 9,150 | 9,200 | 9,150 | 9,150 | 19,000 |
| 1992/05/22 | 9,360 | 9,380 | 9,130 | 9,200 | 68,000 |
| 1992/05/21 | 9,160 | 9,560 | 9,100 | 9,560 | 80,000 |
| 1992/05/20 | 9,200 | 9,250 | 9,110 | 9,150 | 79,000 |
| 1992/05/19 | 8,900 | 9,100 | 8,900 | 9,100 | 85,000 |
| 1992/05/18 | 8,800 | 8,950 | 8,800 | 8,800 | 76,000 |
| 1992/05/15 | 8,970 | 8,970 | 8,600 | 8,600 | 29,000 |
| 1992/05/14 | 9,050 | 9,140 | 8,850 | 9,020 | 37,000 |
| 1992/05/13 | 9,270 | 9,270 | 9,050 | 9,050 | 47,000 |
| 1992/05/12 | 9,340 | 9,350 | 9,270 | 9,270 | 32,000 |
| 1992/05/11 | 9,250 | 9,350 | 9,250 | 9,340 | 32,000 |
| 1992/05/08 | 8,800 | 9,050 | 8,800 | 9,050 | 43,000 |
| 1992/05/07 | 8,800 | 8,900 | 8,720 | 8,800 | 77,000 |
| 1992/05/06 | 8,790 | 8,800 | 8,700 | 8,780 | 8,000 |
| 1992/05/01 | 8,750 | 8,850 | 8,710 | 8,850 | 17,000 |
| 1992/04/30 | 8,700 | 8,800 | 8,690 | 8,710 | 47,000 |
| 1992/04/28 | 8,610 | 8,650 | 8,500 | 8,600 | 35,000 |
| 1992/04/27 | 8,400 | 8,500 | 8,400 | 8,500 | 23,000 |
| 1992/04/24 | 8,500 | 8,500 | 8,400 | 8,450 | 37,000 |
| 1992/04/23 | 8,300 | 8,500 | 8,300 | 8,500 | 26,000 |
| 1992/04/22 | 8,200 | 8,300 | 8,160 | 8,300 | 14,000 |
| 1992/04/21 | 8,290 | 8,290 | 8,110 | 8,160 | 19,000 |
| 1992/04/20 | 8,500 | 8,500 | 8,320 | 8,320 | 9,000 |
| 1992/04/17 | 8,500 | 8,560 | 8,490 | 8,520 | 54,000 |
| 1992/04/16 | 8,000 | 8,540 | 7,970 | 8,500 | 92,000 |
| 1992/04/15 | 8,000 | 8,100 | 7,950 | 7,960 | 59,000 |
| 1992/04/14 | 7,840 | 7,970 | 7,820 | 7,970 | 26,000 |
| 1992/04/13 | 7,940 | 8,000 | 7,930 | 7,940 | 12,000 |
| 1992/04/10 | 7,710 | 7,940 | 7,710 | 7,840 | 25,000 |
| 1992/04/09 | 7,710 | 7,720 | 7,610 | 7,710 | 11,000 |
| 1992/04/08 | 7,800 | 7,800 | 7,700 | 7,710 | 58,000 |
| 1992/04/07 | 7,930 | 8,000 | 7,920 | 7,920 | 13,000 |
| 1992/04/06 | 8,000 | 8,000 | 7,910 | 7,920 | 14,000 |
| 1992/04/03 | 7,800 | 7,900 | 7,780 | 7,900 | 21,000 |
| 1992/04/02 | 7,910 | 7,920 | 7,800 | 7,900 | 61,000 |
| 1992/04/01 | 8,150 | 8,150 | 7,950 | 7,950 | 63,000 |
| 1992/03/31 | 8,350 | 8,360 | 8,150 | 8,150 | 25,000 |
| 1992/03/30 | 8,350 | 8,360 | 8,350 | 8,350 | 11,000 |
| 1992/03/27 | 8,370 | 8,370 | 8,300 | 8,300 | 6,000 |
| 1992/03/26 | 8,600 | 8,650 | 8,400 | 8,450 | 38,000 |
| 1992/03/25 | 8,460 | 8,500 | 8,390 | 8,500 | 39,000 |
| 1992/03/24 | 8,700 | 8,800 | 8,550 | 8,600 | 42,000 |
| 1992/03/23 | 8,600 | 8,700 | 8,500 | 8,600 | 48,000 |
| 1992/03/19 | 8,300 | 8,400 | 8,250 | 8,300 | 97,000 |
| 1992/03/18 | 8,760 | 8,760 | 8,250 | 8,260 | 51,000 |
| 1992/03/17 | 9,000 | 9,000 | 8,850 | 8,860 | 59,000 |
| 1992/03/16 | 9,490 | 9,490 | 9,310 | 9,400 | 17,000 |
| 1992/03/13 | 9,700 | 9,700 | 9,300 | 9,300 | 94,000 |
| 1992/03/12 | 9,850 | 9,950 | 9,800 | 9,800 | 69,000 |
| 1992/03/11 | 9,800 | 9,950 | 9,800 | 9,950 | 35,000 |
| 1992/03/10 | 10,000 | 10,000 | 9,800 | 9,800 | 48,000 |
| 1992/03/09 | 10,000 | 10,000 | 9,900 | 9,900 | 27,000 |
| 1992/03/06 | 10,100 | 10,100 | 9,980 | 10,000 | 31,000 |
| 1992/03/05 | 10,600 | 10,600 | 9,990 | 10,100 | 33,000 |
| 1992/03/04 | 10,600 | 10,600 | 10,500 | 10,600 | 46,000 |
| 1992/03/03 | 10,700 | 10,800 | 10,700 | 10,700 | 21,000 |
| 1992/03/02 | 10,800 | 10,900 | 10,600 | 10,700 | 38,000 |
| 1992/02/28 | 10,700 | 10,800 | 10,700 | 10,700 | 54,000 |
| 1992/02/27 | 10,700 | 10,900 | 10,700 | 10,900 | 40,000 |
| 1992/02/26 | 10,500 | 10,800 | 10,500 | 10,800 | 48,000 |
| 1992/02/25 | 10,500 | 10,700 | 10,500 | 10,700 | 22,000 |
| 1992/02/24 | 10,900 | 10,900 | 10,700 | 10,700 | 18,000 |
| 1992/02/21 | 10,800 | 10,900 | 10,700 | 10,900 | 21,000 |
| 1992/02/20 | 10,600 | 10,900 | 10,600 | 10,600 | 38,000 |
| 1992/02/19 | 10,500 | 10,600 | 10,500 | 10,600 | 20,000 |
| 1992/02/18 | 10,600 | 10,800 | 10,500 | 10,700 | 21,000 |
| 1992/02/17 | 10,300 | 10,700 | 10,300 | 10,500 | 42,000 |
| 1992/02/14 | 10,900 | 10,900 | 10,400 | 10,400 | 41,000 |
| 1992/02/13 | 10,800 | 11,000 | 10,500 | 10,900 | 42,000 |
| 1992/02/12 | 11,100 | 11,200 | 10,900 | 10,900 | 31,000 |
| 1992/02/10 | 11,500 | 11,500 | 11,200 | 11,400 | 7,000 |
| 1992/02/07 | 11,800 | 11,800 | 11,200 | 11,300 | 64,000 |
| 1992/02/06 | 11,800 | 12,000 | 11,800 | 11,900 | 106,000 |
| 1992/02/05 | 11,700 | 11,800 | 11,500 | 11,800 | 71,000 |
| 1992/02/04 | 11,400 | 11,900 | 11,400 | 11,700 | 69,000 |
| 1992/02/03 | 11,600 | 11,700 | 11,200 | 11,600 | 71,000 |
| 1992/01/31 | 11,200 | 11,700 | 11,000 | 11,700 | 109,000 |
| 1992/01/30 | 10,300 | 11,000 | 10,300 | 10,800 | 77,000 |
| 1992/01/29 | 10,200 | 10,200 | 9,970 | 10,200 | 18,000 |
| 1992/01/28 | 10,000 | 10,000 | 9,900 | 10,000 | 28,000 |
| 1992/01/27 | 9,940 | 10,000 | 9,880 | 10,000 | 46,000 |
| 1992/01/24 | 9,960 | 9,960 | 9,820 | 9,850 | 41,000 |
| 1992/01/23 | 9,950 | 10,200 | 9,900 | 9,950 | 106,000 |
| 1992/01/22 | 9,800 | 9,990 | 9,650 | 9,900 | 132,000 |
| 1992/01/21 | 10,000 | 10,000 | 9,900 | 9,900 | 13,000 |
| 1992/01/20 | 10,000 | 10,000 | 9,820 | 9,900 | 25,000 |
| 1992/01/17 | 10,400 | 10,400 | 10,000 | 10,000 | 20,000 |
| 1992/01/16 | 10,600 | 10,600 | 10,300 | 10,400 | 25,000 |
| 1992/01/14 | 10,500 | 10,500 | 10,300 | 10,500 | 21,000 |
| 1992/01/13 | 10,800 | 10,800 | 10,100 | 10,300 | 14,000 |
| 1992/01/10 | 10,900 | 10,900 | 10,800 | 10,800 | 12,000 |
| 1992/01/09 | 10,900 | 11,000 | 10,900 | 11,000 | 9,000 |
| 1992/01/08 | 11,000 | 11,100 | 11,000 | 11,000 | 27,000 |
| 1992/01/07 | 11,500 | 11,500 | 10,900 | 11,000 | 22,000 |
| 1992/01/06 | 11,600 | 11,600 | 11,600 | 11,600 | 4,000 |