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 |
|---|---|---|---|---|---|
| 1996/12/30 | 14,300 | 14,400 | 14,200 | 14,300 | 13,900 |
| 1996/12/27 | 14,200 | 14,700 | 14,200 | 14,500 | 130,100 |
| 1996/12/26 | 14,000 | 14,200 | 13,900 | 14,200 | 75,300 |
| 1996/12/25 | 14,000 | 14,000 | 13,800 | 13,900 | 22,700 |
| 1996/12/24 | 14,000 | 14,000 | 13,800 | 13,900 | 63,400 |
| 1996/12/20 | 13,700 | 14,000 | 13,600 | 13,800 | 57,600 |
| 1996/12/19 | 13,500 | 13,800 | 13,500 | 13,600 | 51,300 |
| 1996/12/18 | 13,800 | 13,800 | 13,600 | 13,600 | 41,900 |
| 1996/12/17 | 13,500 | 13,800 | 13,500 | 13,700 | 25,000 |
| 1996/12/16 | 13,800 | 13,800 | 13,700 | 13,700 | 11,900 |
| 1996/12/13 | 13,600 | 13,800 | 13,500 | 13,600 | 55,900 |
| 1996/12/12 | 13,800 | 13,900 | 13,700 | 13,900 | 47,300 |
| 1996/12/11 | 13,900 | 13,900 | 13,700 | 13,700 | 20,000 |
| 1996/12/10 | 13,900 | 13,900 | 13,700 | 13,800 | 36,900 |
| 1996/12/09 | 13,800 | 13,800 | 13,600 | 13,800 | 9,600 |
| 1996/12/06 | 13,500 | 13,700 | 13,300 | 13,500 | 24,800 |
| 1996/12/05 | 13,300 | 13,600 | 13,300 | 13,400 | 19,400 |
| 1996/12/04 | 13,300 | 13,400 | 13,200 | 13,200 | 37,500 |
| 1996/12/03 | 13,500 | 13,500 | 13,400 | 13,400 | 19,200 |
| 1996/12/02 | 13,700 | 13,700 | 13,300 | 13,400 | 38,100 |
| 1996/11/29 | 13,900 | 14,000 | 13,800 | 13,800 | 27,800 |
| 1996/11/28 | 14,000 | 14,100 | 13,800 | 13,900 | 57,700 |
| 1996/11/27 | 13,500 | 13,900 | 13,400 | 13,800 | 68,400 |
| 1996/11/26 | 13,600 | 13,600 | 13,200 | 13,400 | 33,800 |
| 1996/11/25 | 13,600 | 13,600 | 13,300 | 13,400 | 45,800 |
| 1996/11/22 | 13,400 | 13,500 | 13,300 | 13,400 | 26,300 |
| 1996/11/21 | 13,600 | 13,700 | 13,500 | 13,600 | 16,000 |
| 1996/11/20 | 13,500 | 13,500 | 13,400 | 13,400 | 25,800 |
| 1996/11/19 | 13,400 | 13,500 | 13,300 | 13,400 | 49,100 |
| 1996/11/18 | 13,500 | 13,500 | 13,000 | 13,000 | 27,900 |
| 1996/11/15 | 13,500 | 13,600 | 13,400 | 13,500 | 27,700 |
| 1996/11/14 | 13,500 | 13,500 | 13,400 | 13,500 | 31,700 |
| 1996/11/13 | 13,400 | 13,600 | 13,300 | 13,600 | 34,900 |
| 1996/11/12 | 13,600 | 13,600 | 13,500 | 13,500 | 42,800 |
| 1996/11/11 | 13,500 | 13,600 | 13,500 | 13,600 | 43,000 |
| 1996/11/08 | 13,600 | 13,700 | 13,400 | 13,500 | 42,300 |
| 1996/11/07 | 13,600 | 13,600 | 13,400 | 13,400 | 32,600 |
| 1996/11/06 | 13,400 | 13,500 | 13,400 | 13,500 | 9,500 |
| 1996/11/05 | 13,700 | 13,700 | 13,500 | 13,600 | 20,600 |
| 1996/11/01 | 13,600 | 13,800 | 13,500 | 13,800 | 50,000 |
| 1996/10/31 | 13,300 | 13,400 | 13,200 | 13,200 | 35,500 |
| 1996/10/30 | 13,400 | 13,500 | 13,200 | 13,300 | 34,100 |
| 1996/10/29 | 13,600 | 13,700 | 13,400 | 13,500 | 20,800 |
| 1996/10/28 | 13,400 | 13,600 | 13,300 | 13,600 | 30,100 |
| 1996/10/25 | 13,300 | 13,500 | 13,300 | 13,400 | 34,300 |
| 1996/10/24 | 13,500 | 13,500 | 13,300 | 13,300 | 28,400 |
| 1996/10/23 | 13,500 | 13,600 | 13,400 | 13,500 | 26,400 |
| 1996/10/22 | 13,600 | 13,600 | 13,500 | 13,600 | 39,700 |
| 1996/10/21 | 13,700 | 13,800 | 13,600 | 13,600 | 58,600 |
| 1996/10/18 | 13,700 | 13,900 | 13,700 | 13,700 | 70,700 |
| 1996/10/17 | 13,900 | 13,900 | 13,600 | 13,600 | 48,500 |
| 1996/10/16 | 14,000 | 14,000 | 13,800 | 14,000 | 44,600 |
| 1996/10/15 | 13,700 | 14,000 | 13,600 | 14,000 | 122,700 |
| 1996/10/14 | 13,600 | 13,600 | 13,500 | 13,600 | 25,100 |
| 1996/10/11 | 13,800 | 13,800 | 13,600 | 13,600 | 32,000 |
| 1996/10/09 | 13,700 | 13,800 | 13,600 | 13,600 | 24,000 |
| 1996/10/08 | 13,800 | 13,900 | 13,700 | 13,800 | 19,100 |
| 1996/10/07 | 13,600 | 13,800 | 13,600 | 13,800 | 48,300 |
| 1996/10/04 | 14,000 | 14,000 | 13,600 | 13,600 | 38,800 |
| 1996/10/03 | 14,200 | 14,300 | 14,000 | 14,000 | 43,200 |
| 1996/10/02 | 13,900 | 14,300 | 13,900 | 14,300 | 60,300 |
| 1996/10/01 | 13,800 | 14,000 | 13,700 | 13,700 | 44,600 |
| 1996/09/30 | 13,600 | 13,800 | 13,600 | 13,800 | 45,500 |
| 1996/09/27 | 13,800 | 13,800 | 13,500 | 13,800 | 39,200 |
| 1996/09/26 | 14,000 | 14,100 | 13,800 | 13,800 | 32,500 |
| 1996/09/25 | 13,800 | 14,000 | 13,800 | 14,000 | 26,700 |
| 1996/09/24 | 13,900 | 13,900 | 13,800 | 13,900 | 15,600 |
| 1996/09/20 | 13,900 | 14,000 | 13,800 | 13,900 | 18,100 |
| 1996/09/19 | 13,800 | 14,000 | 13,800 | 14,000 | 45,900 |
| 1996/09/18 | 14,000 | 14,000 | 13,800 | 13,800 | 42,100 |
| 1996/09/17 | 13,900 | 14,000 | 13,800 | 14,000 | 57,500 |
| 1996/09/13 | 13,900 | 14,000 | 13,800 | 13,900 | 56,700 |
| 1996/09/12 | 14,000 | 14,100 | 13,900 | 13,900 | 31,000 |
| 1996/09/11 | 13,800 | 14,200 | 13,800 | 14,000 | 41,800 |
| 1996/09/10 | 13,800 | 13,900 | 13,700 | 13,700 | 28,700 |
| 1996/09/09 | 13,800 | 13,900 | 13,600 | 13,800 | 106,300 |
| 1996/09/06 | 13,900 | 14,200 | 13,700 | 14,000 | 28,900 |
| 1996/09/05 | 13,800 | 14,000 | 13,700 | 13,800 | 50,100 |
| 1996/09/04 | 13,900 | 14,000 | 13,800 | 13,800 | 22,400 |
| 1996/09/03 | 13,800 | 13,900 | 13,700 | 13,800 | 40,500 |
| 1996/09/02 | 13,800 | 13,900 | 13,800 | 13,900 | 19,700 |
| 1996/08/30 | 13,700 | 13,800 | 13,500 | 13,800 | 29,200 |
| 1996/08/29 | 14,000 | 14,000 | 13,700 | 13,700 | 23,800 |
| 1996/08/28 | 13,900 | 14,000 | 13,900 | 14,000 | 15,200 |
| 1996/08/27 | 14,000 | 14,100 | 14,000 | 14,100 | 8,400 |
| 1996/08/26 | 14,200 | 14,200 | 14,000 | 14,100 | 15,700 |
| 1996/08/23 | 14,300 | 14,400 | 14,000 | 14,200 | 59,800 |
| 1996/08/22 | 14,300 | 14,500 | 14,300 | 14,500 | 29,100 |
| 1996/08/21 | 14,200 | 14,400 | 14,200 | 14,400 | 37,700 |
| 1996/08/20 | 14,100 | 14,200 | 13,900 | 14,000 | 70,400 |
| 1996/08/19 | 13,800 | 14,000 | 13,800 | 13,900 | 25,600 |
| 1996/08/16 | 13,800 | 13,900 | 13,700 | 13,900 | 18,000 |
| 1996/08/15 | 14,000 | 14,100 | 13,700 | 13,700 | 39,900 |
| 1996/08/14 | 14,100 | 14,100 | 14,000 | 14,000 | 16,800 |
| 1996/08/13 | 13,900 | 14,300 | 13,800 | 14,200 | 37,200 |
| 1996/08/12 | 13,800 | 13,900 | 13,700 | 13,900 | 10,400 |
| 1996/08/09 | 13,900 | 13,900 | 13,800 | 13,800 | 18,800 |
| 1996/08/08 | 13,900 | 13,900 | 13,700 | 13,900 | 16,600 |
| 1996/08/07 | 13,900 | 13,900 | 13,600 | 13,800 | 33,800 |
| 1996/08/06 | 13,800 | 13,900 | 13,700 | 13,900 | 41,500 |
| 1996/08/05 | 13,800 | 14,000 | 13,800 | 13,800 | 43,900 |
| 1996/08/02 | 13,900 | 14,000 | 13,700 | 13,700 | 66,900 |
| 1996/08/01 | 13,700 | 13,900 | 13,700 | 13,800 | 23,100 |
| 1996/07/31 | 13,900 | 13,900 | 13,700 | 13,700 | 34,400 |
| 1996/07/30 | 13,900 | 13,900 | 13,800 | 13,900 | 15,500 |
| 1996/07/29 | 14,000 | 14,100 | 13,800 | 13,900 | 25,600 |
| 1996/07/26 | 13,600 | 13,800 | 13,600 | 13,800 | 59,800 |
| 1996/07/25 | 13,400 | 13,600 | 13,400 | 13,500 | 23,500 |
| 1996/07/24 | 13,400 | 13,500 | 13,300 | 13,300 | 23,400 |
| 1996/07/23 | 13,600 | 13,600 | 13,300 | 13,500 | 54,500 |
| 1996/07/22 | 13,900 | 13,900 | 13,600 | 13,700 | 26,800 |
| 1996/07/19 | 14,000 | 14,200 | 14,000 | 14,100 | 43,700 |
| 1996/07/18 | 14,000 | 14,100 | 13,700 | 13,900 | 32,900 |
| 1996/07/17 | 14,200 | 14,200 | 13,900 | 14,200 | 22,000 |
| 1996/07/16 | 13,700 | 13,900 | 13,600 | 13,800 | 21,100 |
| 1996/07/15 | 14,200 | 14,200 | 13,900 | 13,900 | 16,500 |
| 1996/07/12 | 14,600 | 14,600 | 14,200 | 14,400 | 17,800 |
| 1996/07/11 | 14,400 | 14,400 | 14,100 | 14,400 | 17,800 |
| 1996/07/10 | 14,700 | 14,700 | 13,800 | 14,300 | 84,700 |
| 1996/07/09 | 14,600 | 14,800 | 14,600 | 14,600 | 9,400 |
| 1996/07/08 | 14,600 | 14,700 | 14,600 | 14,700 | 18,500 |
| 1996/07/05 | 14,600 | 14,900 | 14,600 | 14,900 | 19,100 |
| 1996/07/04 | 14,800 | 14,900 | 14,700 | 14,800 | 36,600 |
| 1996/07/03 | 15,000 | 15,000 | 14,800 | 14,900 | 29,700 |
| 1996/07/02 | 15,000 | 15,100 | 14,900 | 15,100 | 27,500 |
| 1996/07/01 | 15,000 | 15,000 | 14,800 | 14,800 | 33,700 |
| 1996/06/28 | 14,900 | 15,000 | 14,900 | 14,900 | 33,600 |
| 1996/06/27 | 14,900 | 15,000 | 14,700 | 14,900 | 69,000 |
| 1996/06/26 | 15,000 | 15,100 | 14,900 | 14,900 | 58,400 |
| 1996/06/25 | 14,800 | 15,100 | 14,700 | 15,100 | 77,400 |
| 1996/06/24 | 14,800 | 14,900 | 14,800 | 14,800 | 29,000 |
| 1996/06/21 | 14,800 | 15,100 | 14,700 | 14,900 | 34,100 |
| 1996/06/20 | 14,700 | 15,000 | 14,600 | 15,000 | 68,900 |
| 1996/06/19 | 14,700 | 14,900 | 14,700 | 14,700 | 70,000 |
| 1996/06/18 | 14,800 | 14,900 | 14,700 | 14,900 | 24,100 |
| 1996/06/17 | 15,000 | 15,100 | 14,700 | 14,700 | 54,700 |
| 1996/06/14 | 15,000 | 15,200 | 15,000 | 15,100 | 96,900 |
| 1996/06/13 | 14,900 | 15,100 | 14,900 | 15,100 | 55,200 |
| 1996/06/12 | 14,800 | 15,100 | 14,700 | 15,000 | 146,300 |
| 1996/06/11 | 14,400 | 14,800 | 14,300 | 14,700 | 40,100 |
| 1996/06/10 | 14,500 | 14,500 | 14,300 | 14,300 | 29,900 |
| 1996/06/07 | 14,700 | 14,700 | 14,400 | 14,500 | 33,900 |
| 1996/06/06 | 14,700 | 14,800 | 14,600 | 14,600 | 22,300 |
| 1996/06/05 | 14,800 | 14,900 | 14,700 | 14,700 | 83,900 |
| 1996/06/04 | 14,500 | 14,900 | 14,400 | 14,900 | 127,700 |
| 1996/06/03 | 14,200 | 14,500 | 14,200 | 14,500 | 42,500 |
| 1996/05/31 | 14,100 | 14,400 | 14,000 | 14,200 | 42,700 |
| 1996/05/30 | 14,000 | 14,100 | 14,000 | 14,000 | 21,800 |
| 1996/05/29 | 14,200 | 14,200 | 14,100 | 14,100 | 72,500 |
| 1996/05/28 | 14,100 | 14,300 | 14,100 | 14,200 | 29,900 |
| 1996/05/27 | 14,300 | 14,300 | 13,800 | 14,000 | 42,700 |
| 1996/05/24 | 14,000 | 14,500 | 13,900 | 14,400 | 126,700 |
| 1996/05/23 | 14,100 | 14,100 | 13,600 | 13,800 | 32,800 |
| 1996/05/22 | 14,300 | 14,300 | 14,000 | 14,200 | 31,500 |
| 1996/05/21 | 14,100 | 14,200 | 13,800 | 14,200 | 32,100 |
| 1996/05/20 | 13,700 | 14,100 | 13,700 | 13,900 | 32,400 |
| 1996/05/17 | 14,200 | 14,200 | 13,600 | 13,700 | 48,500 |
| 1996/05/16 | 14,300 | 14,500 | 14,200 | 14,200 | 138,100 |
| 1996/05/15 | 13,900 | 14,200 | 13,900 | 14,200 | 162,700 |
| 1996/05/14 | 13,700 | 13,900 | 13,700 | 13,900 | 98,100 |
| 1996/05/13 | 13,800 | 13,800 | 13,300 | 13,300 | 18,100 |
| 1996/05/10 | 13,900 | 13,900 | 13,700 | 13,900 | 40,900 |
| 1996/05/09 | 14,000 | 14,000 | 13,600 | 13,900 | 82,900 |
| 1996/05/08 | 13,300 | 13,900 | 13,200 | 13,800 | 25,100 |
| 1996/05/07 | 13,700 | 13,800 | 13,300 | 13,500 | 35,000 |
| 1996/05/02 | 14,000 | 14,000 | 13,700 | 13,900 | 29,800 |
| 1996/05/01 | 14,000 | 14,000 | 13,700 | 13,800 | 25,600 |
| 1996/04/30 | 14,000 | 14,000 | 13,700 | 13,800 | 18,500 |
| 1996/04/26 | 14,100 | 14,300 | 13,900 | 14,100 | 125,000 |
| 1996/04/25 | 14,000 | 14,100 | 13,700 | 14,100 | 85,400 |
| 1996/04/24 | 13,900 | 13,900 | 13,600 | 13,900 | 74,700 |
| 1996/04/23 | 14,000 | 14,100 | 13,900 | 14,000 | 43,800 |
| 1996/04/22 | 13,800 | 14,200 | 13,600 | 14,200 | 72,100 |
| 1996/04/19 | 13,700 | 13,800 | 13,600 | 13,800 | 86,600 |
| 1996/04/18 | 13,800 | 13,800 | 13,500 | 13,700 | 75,600 |
| 1996/04/17 | 13,400 | 14,000 | 13,300 | 13,900 | 314,500 |
| 1996/04/16 | 13,100 | 13,500 | 13,000 | 13,200 | 114,200 |
| 1996/04/15 | 13,000 | 13,100 | 12,700 | 12,700 | 28,200 |
| 1996/04/12 | 13,100 | 13,200 | 12,800 | 13,000 | 34,700 |
| 1996/04/11 | 13,100 | 13,300 | 12,900 | 13,100 | 71,700 |
| 1996/04/10 | 12,700 | 13,400 | 12,700 | 13,200 | 178,400 |
| 1996/04/09 | 12,500 | 12,700 | 12,500 | 12,700 | 32,400 |
| 1996/04/08 | 12,500 | 12,500 | 12,200 | 12,400 | 16,400 |
| 1996/04/05 | 12,500 | 12,500 | 12,300 | 12,400 | 18,300 |
| 1996/04/04 | 12,300 | 12,400 | 12,200 | 12,400 | 14,900 |
| 1996/04/03 | 12,400 | 12,500 | 12,300 | 12,300 | 22,100 |
| 1996/04/02 | 12,500 | 12,800 | 12,400 | 12,400 | 43,600 |
| 1996/04/01 | 12,800 | 12,800 | 12,400 | 12,400 | 54,800 |
| 1996/03/29 | 12,300 | 12,800 | 12,300 | 12,800 | 82,000 |
| 1996/03/28 | 12,500 | 12,500 | 12,300 | 12,400 | 37,300 |
| 1996/03/27 | 12,500 | 12,600 | 12,200 | 12,500 | 56,600 |
| 1996/03/26 | 12,300 | 12,500 | 12,300 | 12,400 | 36,000 |
| 1996/03/25 | 12,000 | 12,100 | 11,900 | 12,000 | 18,200 |
| 1996/03/22 | 11,800 | 11,900 | 11,800 | 11,800 | 26,100 |
| 1996/03/21 | 11,900 | 12,000 | 11,800 | 11,900 | 36,400 |
| 1996/03/19 | 11,900 | 12,000 | 11,800 | 11,900 | 42,300 |
| 1996/03/18 | 12,000 | 12,100 | 11,900 | 11,900 | 26,900 |
| 1996/03/15 | 11,800 | 12,100 | 11,800 | 12,000 | 29,500 |
| 1996/03/14 | 11,800 | 12,100 | 11,800 | 12,000 | 18,300 |
| 1996/03/13 | 12,300 | 12,300 | 11,800 | 11,800 | 101,800 |
| 1996/03/12 | 12,200 | 12,400 | 12,200 | 12,400 | 49,200 |
| 1996/03/11 | 12,200 | 12,200 | 12,000 | 12,200 | 22,600 |
| 1996/03/08 | 12,300 | 12,300 | 12,200 | 12,300 | 53,000 |
| 1996/03/07 | 12,100 | 12,200 | 12,000 | 12,200 | 45,400 |
| 1996/03/06 | 12,200 | 12,200 | 12,000 | 12,200 | 30,100 |
| 1996/03/05 | 12,100 | 12,300 | 12,000 | 12,000 | 310,900 |
| 1996/03/04 | 12,100 | 12,200 | 11,900 | 12,000 | 21,400 |
| 1996/03/01 | 12,300 | 12,400 | 12,200 | 12,300 | 27,500 |
| 1996/02/29 | 11,900 | 12,400 | 11,900 | 12,400 | 58,800 |
| 1996/02/28 | 11,800 | 12,000 | 11,700 | 11,800 | 25,400 |
| 1996/02/27 | 11,700 | 11,800 | 11,600 | 11,700 | 126,200 |
| 1996/02/26 | 12,000 | 12,100 | 11,600 | 11,600 | 47,300 |
| 1996/02/23 | 12,200 | 12,200 | 12,000 | 12,000 | 23,000 |
| 1996/02/22 | 11,800 | 12,200 | 11,800 | 12,200 | 40,900 |
| 1996/02/21 | 11,700 | 11,800 | 11,600 | 11,600 | 43,700 |
| 1996/02/20 | 12,000 | 12,000 | 11,700 | 11,700 | 40,500 |
| 1996/02/19 | 12,000 | 12,100 | 11,900 | 12,000 | 11,500 |
| 1996/02/16 | 11,900 | 12,300 | 11,900 | 12,100 | 67,100 |
| 1996/02/15 | 12,300 | 12,500 | 11,900 | 11,900 | 32,900 |
| 1996/02/14 | 12,500 | 12,500 | 12,400 | 12,500 | 37,100 |
| 1996/02/13 | 12,600 | 12,600 | 12,400 | 12,500 | 26,900 |
| 1996/02/09 | 12,500 | 12,500 | 12,400 | 12,400 | 44,200 |
| 1996/02/08 | 12,500 | 12,700 | 12,400 | 12,600 | 90,000 |
| 1996/02/07 | 12,200 | 12,500 | 12,000 | 12,400 | 89,500 |
| 1996/02/06 | 11,500 | 12,200 | 11,400 | 12,100 | 57,900 |
| 1996/02/05 | 11,500 | 11,700 | 11,300 | 11,500 | 30,400 |
| 1996/02/02 | 11,500 | 11,700 | 11,300 | 11,400 | 80,000 |
| 1996/02/01 | 11,700 | 11,700 | 11,400 | 11,400 | 42,600 |
| 1996/01/31 | 11,700 | 12,000 | 11,500 | 11,500 | 45,600 |
| 1996/01/30 | 11,600 | 11,700 | 11,500 | 11,500 | 27,100 |
| 1996/01/29 | 11,700 | 11,700 | 11,600 | 11,700 | 9,800 |
| 1996/01/26 | 11,600 | 11,600 | 11,200 | 11,600 | 60,300 |
| 1996/01/25 | 11,500 | 11,600 | 11,200 | 11,600 | 72,300 |
| 1996/01/24 | 11,600 | 11,600 | 11,100 | 11,100 | 66,500 |
| 1996/01/23 | 12,000 | 12,000 | 11,500 | 11,600 | 38,700 |
| 1996/01/22 | 12,200 | 12,200 | 11,700 | 11,800 | 19,600 |
| 1996/01/19 | 12,000 | 12,200 | 11,700 | 12,100 | 59,100 |
| 1996/01/18 | 11,600 | 11,900 | 11,600 | 11,900 | 61,300 |
| 1996/01/17 | 11,800 | 11,800 | 11,400 | 11,600 | 73,800 |
| 1996/01/16 | 11,800 | 11,800 | 11,600 | 11,600 | 55,700 |
| 1996/01/12 | 12,000 | 12,200 | 11,800 | 11,800 | 29,400 |
| 1996/01/11 | 12,100 | 12,200 | 11,900 | 12,100 | 28,500 |
| 1996/01/10 | 12,200 | 12,400 | 12,100 | 12,300 | 22,600 |
| 1996/01/09 | 12,300 | 12,600 | 12,100 | 12,600 | 37,100 |
| 1996/01/08 | 12,200 | 12,400 | 12,000 | 12,000 | 48,300 |
| 1996/01/05 | 12,500 | 12,600 | 12,400 | 12,400 | 59,500 |
| 1996/01/04 | 12,500 | 12,600 | 12,300 | 12,300 | 27,600 |