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 |
|---|---|---|---|---|---|
| 1993/12/30 | 9,900 | 9,900 | 9,900 | 9,900 | 6,000 |
| 1993/12/29 | 9,700 | 9,790 | 9,700 | 9,700 | 20,000 |
| 1993/12/28 | 9,690 | 9,690 | 9,610 | 9,610 | 7,000 |
| 1993/12/27 | 9,640 | 9,640 | 9,600 | 9,610 | 11,000 |
| 1993/12/24 | 9,730 | 9,830 | 9,600 | 9,650 | 18,000 |
| 1993/12/22 | 9,740 | 9,840 | 9,740 | 9,830 | 44,000 |
| 1993/12/21 | 9,750 | 9,850 | 9,750 | 9,840 | 37,000 |
| 1993/12/20 | 9,960 | 9,960 | 9,800 | 9,950 | 67,000 |
| 1993/12/17 | 9,950 | 9,950 | 9,850 | 9,950 | 39,000 |
| 1993/12/16 | 9,900 | 9,950 | 9,800 | 9,850 | 35,000 |
| 1993/12/15 | 9,640 | 9,900 | 9,640 | 9,900 | 76,000 |
| 1993/12/14 | 9,700 | 9,700 | 9,630 | 9,690 | 30,000 |
| 1993/12/13 | 9,580 | 9,750 | 9,500 | 9,630 | 59,000 |
| 1993/12/10 | 9,420 | 9,590 | 9,420 | 9,560 | 49,000 |
| 1993/12/09 | 9,220 | 9,420 | 9,220 | 9,420 | 21,000 |
| 1993/12/08 | 9,080 | 9,350 | 9,080 | 9,180 | 22,000 |
| 1993/12/07 | 9,280 | 9,280 | 9,000 | 9,000 | 21,000 |
| 1993/12/06 | 9,400 | 9,400 | 9,250 | 9,380 | 22,000 |
| 1993/12/03 | 9,210 | 9,400 | 9,210 | 9,400 | 23,000 |
| 1993/12/02 | 9,390 | 9,450 | 9,380 | 9,400 | 46,000 |
| 1993/12/01 | 9,100 | 9,290 | 9,100 | 9,290 | 25,000 |
| 1993/11/30 | 8,910 | 9,200 | 8,910 | 9,200 | 36,000 |
| 1993/11/29 | 9,000 | 9,000 | 8,700 | 8,710 | 32,000 |
| 1993/11/26 | 9,300 | 9,300 | 8,950 | 9,000 | 44,000 |
| 1993/11/25 | 9,310 | 9,350 | 9,310 | 9,330 | 18,000 |
| 1993/11/24 | 9,300 | 9,500 | 9,300 | 9,400 | 37,000 |
| 1993/11/22 | 9,630 | 9,630 | 9,330 | 9,400 | 43,000 |
| 1993/11/19 | 9,460 | 9,650 | 9,450 | 9,650 | 49,000 |
| 1993/11/18 | 9,440 | 9,460 | 9,440 | 9,450 | 37,000 |
| 1993/11/17 | 9,390 | 9,390 | 9,270 | 9,300 | 13,000 |
| 1993/11/16 | 9,250 | 9,290 | 9,240 | 9,290 | 36,000 |
| 1993/11/15 | 9,300 | 9,370 | 9,300 | 9,350 | 43,000 |
| 1993/11/12 | 8,900 | 9,000 | 8,900 | 9,000 | 15,000 |
| 1993/11/11 | 8,870 | 8,900 | 8,850 | 8,860 | 43,000 |
| 1993/11/10 | 8,790 | 8,870 | 8,710 | 8,870 | 47,000 |
| 1993/11/09 | 9,100 | 9,110 | 8,890 | 8,890 | 36,000 |
| 1993/11/08 | 9,180 | 9,210 | 9,180 | 9,200 | 20,000 |
| 1993/11/05 | 9,300 | 9,310 | 9,250 | 9,280 | 39,000 |
| 1993/11/04 | 9,290 | 9,310 | 9,240 | 9,300 | 48,000 |
| 1993/11/02 | 9,420 | 9,440 | 9,390 | 9,390 | 28,000 |
| 1993/11/01 | 9,450 | 9,450 | 9,350 | 9,410 | 9,000 |
| 1993/10/29 | 9,210 | 9,480 | 9,210 | 9,480 | 14,000 |
| 1993/10/28 | 9,250 | 9,280 | 9,200 | 9,200 | 24,000 |
| 1993/10/27 | 9,270 | 9,300 | 9,240 | 9,300 | 22,000 |
| 1993/10/26 | 9,250 | 9,300 | 9,200 | 9,300 | 26,000 |
| 1993/10/25 | 9,330 | 9,380 | 9,250 | 9,260 | 42,000 |
| 1993/10/22 | 9,300 | 9,340 | 9,300 | 9,320 | 36,000 |
| 1993/10/21 | 9,280 | 9,300 | 9,200 | 9,290 | 28,000 |
| 1993/10/20 | 9,350 | 9,380 | 9,240 | 9,340 | 24,000 |
| 1993/10/19 | 9,390 | 9,390 | 9,300 | 9,350 | 26,000 |
| 1993/10/18 | 9,250 | 9,330 | 9,250 | 9,330 | 41,000 |
| 1993/10/15 | 9,170 | 9,250 | 9,140 | 9,180 | 58,000 |
| 1993/10/14 | 9,330 | 9,330 | 9,150 | 9,270 | 32,000 |
| 1993/10/13 | 9,490 | 9,490 | 9,300 | 9,480 | 64,000 |
| 1993/10/12 | 9,690 | 9,690 | 9,590 | 9,590 | 2,000 |
| 1993/10/08 | 9,710 | 9,710 | 9,600 | 9,700 | 37,000 |
| 1993/10/07 | 9,710 | 9,760 | 9,700 | 9,700 | 26,000 |
| 1993/10/06 | 9,810 | 9,890 | 9,750 | 9,750 | 55,000 |
| 1993/10/05 | 10,000 | 10,000 | 9,810 | 9,810 | 92,000 |
| 1993/10/04 | 9,960 | 9,960 | 9,900 | 9,940 | 104,000 |
| 1993/10/01 | 9,840 | 9,900 | 9,800 | 9,900 | 35,000 |
| 1993/09/30 | 9,750 | 9,850 | 9,680 | 9,850 | 36,000 |
| 1993/09/29 | 9,850 | 9,850 | 9,710 | 9,750 | 90,000 |
| 1993/09/28 | 9,760 | 9,870 | 9,760 | 9,850 | 32,000 |
| 1993/09/27 | 9,960 | 10,000 | 9,750 | 9,750 | 26,000 |
| 1993/09/24 | 9,750 | 9,860 | 9,700 | 9,860 | 23,000 |
| 1993/09/22 | 9,880 | 9,900 | 9,820 | 9,820 | 29,000 |
| 1993/09/21 | 9,680 | 9,900 | 9,680 | 9,880 | 52,000 |
| 1993/09/20 | 9,750 | 9,800 | 9,750 | 9,780 | 32,000 |
| 1993/09/17 | 9,780 | 9,780 | 9,660 | 9,750 | 35,000 |
| 1993/09/16 | 9,840 | 9,840 | 9,720 | 9,790 | 55,000 |
| 1993/09/14 | 9,750 | 9,780 | 9,710 | 9,780 | 85,000 |
| 1993/09/13 | 9,510 | 9,660 | 9,500 | 9,660 | 56,000 |
| 1993/09/10 | 9,560 | 9,570 | 9,400 | 9,510 | 72,000 |
| 1993/09/09 | 9,390 | 9,400 | 9,290 | 9,400 | 43,000 |
| 1993/09/08 | 9,280 | 9,400 | 9,200 | 9,400 | 78,000 |
| 1993/09/07 | 9,150 | 9,300 | 9,100 | 9,290 | 32,000 |
| 1993/09/06 | 9,200 | 9,200 | 9,150 | 9,190 | 50,000 |
| 1993/09/03 | 9,000 | 9,150 | 9,000 | 9,080 | 44,000 |
| 1993/09/02 | 9,090 | 9,110 | 9,090 | 9,100 | 48,000 |
| 1993/09/01 | 8,980 | 9,050 | 8,970 | 9,000 | 44,000 |
| 1993/08/31 | 8,950 | 9,000 | 8,930 | 8,990 | 29,000 |
| 1993/08/30 | 9,000 | 9,000 | 8,990 | 9,000 | 8,000 |
| 1993/08/27 | 9,000 | 9,050 | 8,950 | 9,050 | 95,000 |
| 1993/08/26 | 8,910 | 9,000 | 8,910 | 9,000 | 38,000 |
| 1993/08/25 | 8,910 | 8,910 | 8,900 | 8,910 | 22,000 |
| 1993/08/24 | 8,880 | 8,950 | 8,860 | 8,950 | 30,000 |
| 1993/08/23 | 8,900 | 8,900 | 8,820 | 8,820 | 21,000 |
| 1993/08/20 | 8,850 | 8,900 | 8,850 | 8,900 | 33,000 |
| 1993/08/19 | 8,850 | 9,000 | 8,850 | 8,850 | 41,000 |
| 1993/08/18 | 8,890 | 8,910 | 8,850 | 8,850 | 21,000 |
| 1993/08/17 | 8,900 | 8,930 | 8,900 | 8,900 | 37,000 |
| 1993/08/16 | 8,950 | 8,950 | 8,900 | 8,900 | 17,000 |
| 1993/08/13 | 8,880 | 8,950 | 8,830 | 8,950 | 32,000 |
| 1993/08/12 | 8,880 | 8,900 | 8,800 | 8,900 | 31,000 |
| 1993/08/11 | 8,860 | 8,880 | 8,850 | 8,880 | 25,000 |
| 1993/08/10 | 8,850 | 8,880 | 8,850 | 8,860 | 21,000 |
| 1993/08/09 | 8,750 | 8,850 | 8,750 | 8,850 | 44,000 |
| 1993/08/06 | 8,800 | 8,800 | 8,700 | 8,750 | 16,000 |
| 1993/08/05 | 8,910 | 8,910 | 8,800 | 8,800 | 17,000 |
| 1993/08/04 | 9,000 | 9,000 | 8,900 | 8,900 | 73,000 |
| 1993/08/03 | 8,980 | 9,000 | 8,900 | 9,000 | 34,000 |
| 1993/08/02 | 8,950 | 8,950 | 8,900 | 8,950 | 27,000 |
| 1993/07/30 | 8,960 | 8,960 | 8,910 | 8,950 | 12,000 |
| 1993/07/29 | 8,880 | 8,980 | 8,880 | 8,970 | 30,000 |
| 1993/07/28 | 8,860 | 8,950 | 8,860 | 8,900 | 22,000 |
| 1993/07/27 | 8,860 | 8,910 | 8,860 | 8,910 | 23,000 |
| 1993/07/26 | 8,880 | 8,900 | 8,850 | 8,860 | 40,000 |
| 1993/07/23 | 8,880 | 8,960 | 8,880 | 8,890 | 24,000 |
| 1993/07/22 | 8,920 | 9,000 | 8,920 | 8,960 | 35,000 |
| 1993/07/21 | 9,020 | 9,020 | 8,900 | 8,920 | 39,000 |
| 1993/07/20 | 9,160 | 9,160 | 9,030 | 9,080 | 31,000 |
| 1993/07/19 | 9,180 | 9,200 | 9,150 | 9,200 | 38,000 |
| 1993/07/16 | 9,190 | 9,270 | 9,130 | 9,200 | 108,000 |
| 1993/07/15 | 9,040 | 9,160 | 9,040 | 9,160 | 117,000 |
| 1993/07/14 | 9,000 | 9,050 | 8,980 | 9,050 | 59,000 |
| 1993/07/13 | 8,990 | 9,090 | 8,980 | 9,000 | 101,000 |
| 1993/07/12 | 8,840 | 8,900 | 8,840 | 8,900 | 52,000 |
| 1993/07/09 | 8,820 | 8,820 | 8,820 | 8,820 | 17,000 |
| 1993/07/08 | 8,900 | 8,900 | 8,820 | 8,820 | 13,000 |
| 1993/07/07 | 8,760 | 8,800 | 8,710 | 8,800 | 23,000 |
| 1993/07/06 | 8,750 | 8,800 | 8,750 | 8,760 | 8,000 |
| 1993/07/05 | 8,800 | 8,850 | 8,800 | 8,800 | 10,000 |
| 1993/07/02 | 9,100 | 9,100 | 8,900 | 8,900 | 29,000 |
| 1993/07/01 | 9,000 | 9,050 | 8,910 | 9,050 | 44,000 |
| 1993/06/30 | 8,950 | 8,950 | 8,850 | 8,900 | 25,000 |
| 1993/06/29 | 8,860 | 8,860 | 8,800 | 8,850 | 30,000 |
| 1993/06/28 | 8,900 | 8,900 | 8,830 | 8,850 | 30,000 |
| 1993/06/25 | 8,750 | 8,800 | 8,750 | 8,800 | 39,000 |
| 1993/06/24 | 8,550 | 8,670 | 8,540 | 8,670 | 60,000 |
| 1993/06/23 | 8,390 | 8,450 | 8,390 | 8,450 | 37,000 |
| 1993/06/22 | 8,450 | 8,500 | 8,400 | 8,410 | 51,000 |
| 1993/06/21 | 8,500 | 8,500 | 8,400 | 8,400 | 50,000 |
| 1993/06/18 | 8,650 | 8,650 | 8,520 | 8,590 | 24,000 |
| 1993/06/17 | 8,600 | 8,700 | 8,500 | 8,650 | 33,000 |
| 1993/06/16 | 8,840 | 8,940 | 8,600 | 8,700 | 31,000 |
| 1993/06/15 | 9,190 | 9,190 | 8,820 | 8,820 | 28,000 |
| 1993/06/14 | 9,250 | 9,250 | 9,160 | 9,200 | 55,000 |
| 1993/06/11 | 9,340 | 9,340 | 9,240 | 9,250 | 62,000 |
| 1993/06/10 | 9,200 | 9,250 | 9,200 | 9,240 | 30,000 |
| 1993/06/08 | 9,270 | 9,300 | 9,230 | 9,300 | 32,000 |
| 1993/06/07 | 9,300 | 9,390 | 9,290 | 9,320 | 28,000 |
| 1993/06/04 | 9,120 | 9,390 | 9,120 | 9,300 | 97,000 |
| 1993/06/03 | 8,910 | 9,100 | 8,910 | 9,100 | 56,000 |
| 1993/06/02 | 8,900 | 8,910 | 8,900 | 8,900 | 27,000 |
| 1993/06/01 | 8,860 | 8,870 | 8,750 | 8,750 | 36,000 |
| 1993/05/31 | 8,870 | 8,900 | 8,840 | 8,870 | 51,000 |
| 1993/05/28 | 8,840 | 8,850 | 8,800 | 8,840 | 39,000 |
| 1993/05/27 | 9,000 | 9,000 | 8,840 | 8,840 | 63,000 |
| 1993/05/26 | 9,010 | 9,060 | 8,990 | 9,010 | 11,000 |
| 1993/05/25 | 9,100 | 9,110 | 9,040 | 9,100 | 51,000 |
| 1993/05/24 | 9,040 | 9,100 | 9,030 | 9,100 | 53,000 |
| 1993/05/21 | 8,990 | 9,050 | 8,950 | 9,050 | 32,000 |
| 1993/05/20 | 8,830 | 9,000 | 8,750 | 9,000 | 60,000 |
| 1993/05/19 | 8,660 | 8,730 | 8,650 | 8,730 | 65,000 |
| 1993/05/18 | 8,740 | 8,740 | 8,520 | 8,670 | 47,000 |
| 1993/05/17 | 8,660 | 8,700 | 8,600 | 8,680 | 103,000 |
| 1993/05/14 | 8,590 | 8,590 | 8,410 | 8,500 | 58,000 |
| 1993/05/13 | 8,530 | 8,550 | 8,490 | 8,530 | 71,000 |
| 1993/05/12 | 8,400 | 8,700 | 8,400 | 8,540 | 131,000 |
| 1993/05/11 | 8,400 | 8,400 | 8,300 | 8,400 | 22,000 |
| 1993/05/10 | 8,300 | 8,300 | 8,230 | 8,300 | 45,000 |
| 1993/05/07 | 8,280 | 8,350 | 8,180 | 8,350 | 25,000 |
| 1993/05/06 | 8,350 | 8,350 | 8,180 | 8,180 | 85,000 |
| 1993/04/30 | 8,000 | 8,350 | 7,990 | 8,350 | 74,000 |
| 1993/04/28 | 7,990 | 7,990 | 7,930 | 7,990 | 47,000 |
| 1993/04/27 | 7,690 | 7,850 | 7,690 | 7,800 | 53,000 |
| 1993/04/26 | 7,550 | 7,680 | 7,550 | 7,680 | 8,000 |
| 1993/04/23 | 7,580 | 7,700 | 7,450 | 7,700 | 37,000 |
| 1993/04/22 | 7,800 | 7,800 | 7,590 | 7,590 | 25,000 |
| 1993/04/21 | 7,800 | 7,800 | 7,610 | 7,750 | 78,000 |
| 1993/04/20 | 7,830 | 7,840 | 7,590 | 7,790 | 25,000 |
| 1993/04/19 | 7,870 | 7,880 | 7,680 | 7,850 | 37,000 |
| 1993/04/16 | 7,960 | 8,000 | 7,830 | 7,940 | 76,000 |
| 1993/04/15 | 7,900 | 7,980 | 7,810 | 7,950 | 63,000 |
| 1993/04/14 | 7,600 | 7,950 | 7,550 | 7,850 | 154,000 |
| 1993/04/13 | 7,500 | 7,620 | 7,400 | 7,600 | 72,000 |
| 1993/04/12 | 7,500 | 7,620 | 7,400 | 7,600 | 95,000 |
| 1993/04/09 | 7,660 | 7,740 | 7,570 | 7,600 | 124,000 |
| 1993/04/08 | 7,100 | 7,600 | 7,000 | 7,510 | 123,000 |
| 1993/04/07 | 6,770 | 7,100 | 6,770 | 7,000 | 46,000 |
| 1993/04/06 | 6,740 | 6,840 | 6,740 | 6,750 | 43,000 |
| 1993/04/05 | 6,930 | 6,930 | 6,840 | 6,840 | 31,000 |
| 1993/04/02 | 6,820 | 7,000 | 6,820 | 6,920 | 61,000 |
| 1993/04/01 | 6,900 | 6,900 | 6,810 | 6,810 | 22,000 |
| 1993/03/31 | 7,000 | 7,000 | 6,880 | 6,900 | 36,000 |
| 1993/03/30 | 7,080 | 7,080 | 6,860 | 7,000 | 94,000 |
| 1993/03/29 | 7,010 | 7,150 | 7,000 | 7,150 | 27,000 |
| 1993/03/26 | 6,510 | 7,000 | 6,510 | 7,000 | 104,000 |
| 1993/03/25 | 6,320 | 6,450 | 6,300 | 6,450 | 52,000 |
| 1993/03/24 | 6,390 | 6,390 | 6,320 | 6,320 | 38,000 |
| 1993/03/23 | 6,460 | 6,460 | 6,400 | 6,400 | 43,000 |
| 1993/03/22 | 6,490 | 6,550 | 6,450 | 6,500 | 40,000 |
| 1993/03/19 | 6,500 | 6,500 | 6,400 | 6,450 | 49,000 |
| 1993/03/18 | 6,180 | 6,480 | 6,180 | 6,450 | 87,000 |
| 1993/03/17 | 6,000 | 6,090 | 5,990 | 6,090 | 64,000 |
| 1993/03/16 | 6,080 | 6,080 | 5,950 | 5,990 | 45,000 |
| 1993/03/15 | 5,930 | 5,990 | 5,830 | 5,990 | 76,000 |
| 1993/03/12 | 5,730 | 5,900 | 5,730 | 5,830 | 160,000 |
| 1993/03/11 | 5,440 | 5,650 | 5,430 | 5,630 | 51,000 |
| 1993/03/10 | 5,400 | 5,480 | 5,400 | 5,430 | 35,000 |
| 1993/03/09 | 5,310 | 5,450 | 5,310 | 5,400 | 66,000 |
| 1993/03/08 | 5,100 | 5,310 | 5,100 | 5,300 | 77,000 |
| 1993/03/05 | 4,950 | 5,100 | 4,950 | 5,100 | 34,000 |
| 1993/03/04 | 4,910 | 4,950 | 4,890 | 4,900 | 36,000 |
| 1993/03/03 | 4,910 | 5,050 | 4,900 | 4,900 | 41,000 |
| 1993/03/02 | 5,000 | 5,000 | 4,900 | 4,900 | 49,000 |
| 1993/03/01 | 5,150 | 5,190 | 5,050 | 5,050 | 18,000 |
| 1993/02/26 | 4,910 | 5,100 | 4,910 | 5,050 | 32,000 |
| 1993/02/25 | 5,100 | 5,100 | 4,900 | 5,000 | 80,000 |
| 1993/02/24 | 5,290 | 5,330 | 5,130 | 5,150 | 37,000 |
| 1993/02/23 | 5,400 | 5,400 | 5,300 | 5,300 | 33,000 |
| 1993/02/22 | 5,380 | 5,450 | 5,380 | 5,400 | 37,000 |
| 1993/02/19 | 5,600 | 5,610 | 5,500 | 5,530 | 47,000 |
| 1993/02/18 | 5,760 | 5,770 | 5,700 | 5,700 | 21,000 |
| 1993/02/17 | 5,750 | 5,850 | 5,750 | 5,850 | 18,000 |
| 1993/02/16 | 6,050 | 6,050 | 5,900 | 5,900 | 30,000 |
| 1993/02/15 | 6,100 | 6,100 | 6,090 | 6,090 | 8,000 |
| 1993/02/10 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 |
| 1993/02/09 | 6,050 | 6,050 | 6,050 | 6,050 | 6,000 |
| 1993/02/08 | 6,080 | 6,100 | 6,050 | 6,050 | 10,000 |
| 1993/02/05 | 6,100 | 6,110 | 6,000 | 6,000 | 15,000 |
| 1993/02/04 | 6,100 | 6,100 | 6,000 | 6,100 | 32,000 |
| 1993/02/03 | 6,040 | 6,080 | 6,000 | 6,080 | 19,000 |
| 1993/02/02 | 5,990 | 5,990 | 5,900 | 5,990 | 12,000 |
| 1993/02/01 | 5,910 | 6,000 | 5,900 | 5,990 | 8,000 |
| 1993/01/29 | 5,870 | 5,950 | 5,840 | 5,940 | 29,000 |
| 1993/01/28 | 5,700 | 5,850 | 5,700 | 5,840 | 34,000 |
| 1993/01/27 | 5,700 | 5,730 | 5,650 | 5,700 | 56,000 |
| 1993/01/26 | 5,710 | 5,710 | 5,600 | 5,700 | 15,000 |
| 1993/01/25 | 5,900 | 5,900 | 5,750 | 5,750 | 27,000 |
| 1993/01/22 | 5,850 | 5,850 | 5,800 | 5,850 | 17,000 |
| 1993/01/21 | 5,850 | 5,850 | 5,850 | 5,850 | 3,000 |
| 1993/01/20 | 5,950 | 5,950 | 5,750 | 5,750 | 44,000 |
| 1993/01/19 | 5,900 | 5,900 | 5,800 | 5,850 | 17,000 |
| 1993/01/18 | 6,100 | 6,100 | 6,000 | 6,000 | 26,000 |
| 1993/01/14 | 6,100 | 6,110 | 6,100 | 6,100 | 7,000 |
| 1993/01/13 | 6,100 | 6,100 | 6,100 | 6,100 | 5,000 |
| 1993/01/12 | 6,160 | 6,160 | 6,160 | 6,160 | 2,000 |
| 1993/01/11 | 6,200 | 6,200 | 6,150 | 6,160 | 10,000 |
| 1993/01/08 | 6,180 | 6,200 | 6,150 | 6,200 | 16,000 |
| 1993/01/07 | 6,160 | 6,200 | 6,150 | 6,190 | 22,000 |
| 1993/01/06 | 6,100 | 6,170 | 6,100 | 6,130 | 14,000 |
| 1993/01/05 | 6,190 | 6,200 | 6,150 | 6,170 | 16,000 |
| 1993/01/04 | 6,150 | 6,150 | 6,150 | 6,150 | 3,000 |