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 |
|---|---|---|---|---|---|
| 1997/12/30 | 20,300 | 20,400 | 19,100 | 19,300 | 41,900 |
| 1997/12/29 | 20,300 | 20,500 | 20,200 | 20,300 | 60,700 |
| 1997/12/26 | 20,000 | 20,300 | 19,900 | 19,900 | 36,300 |
| 1997/12/25 | 19,600 | 20,300 | 19,400 | 20,200 | 82,900 |
| 1997/12/24 | 18,800 | 19,600 | 18,600 | 19,400 | 69,000 |
| 1997/12/22 | 19,100 | 19,200 | 18,100 | 18,600 | 30,400 |
| 1997/12/19 | 19,100 | 19,200 | 19,000 | 19,200 | 37,800 |
| 1997/12/18 | 19,400 | 19,600 | 19,200 | 19,200 | 94,500 |
| 1997/12/17 | 18,800 | 19,100 | 18,600 | 19,100 | 63,400 |
| 1997/12/16 | 19,100 | 19,300 | 18,600 | 18,700 | 22,000 |
| 1997/12/15 | 18,700 | 19,000 | 18,400 | 19,000 | 53,100 |
| 1997/12/12 | 19,000 | 19,300 | 18,800 | 19,200 | 71,000 |
| 1997/12/11 | 19,300 | 19,300 | 18,900 | 19,200 | 25,200 |
| 1997/12/10 | 19,900 | 19,900 | 19,300 | 19,500 | 49,100 |
| 1997/12/09 | 19,500 | 19,800 | 19,300 | 19,700 | 43,200 |
| 1997/12/08 | 18,800 | 19,300 | 18,800 | 19,300 | 37,000 |
| 1997/12/05 | 18,700 | 19,000 | 18,500 | 18,700 | 37,700 |
| 1997/12/04 | 18,500 | 18,700 | 18,500 | 18,700 | 21,400 |
| 1997/12/03 | 18,900 | 18,900 | 18,500 | 18,600 | 25,100 |
| 1997/12/02 | 18,500 | 19,100 | 18,500 | 19,000 | 40,600 |
| 1997/12/01 | 18,600 | 19,000 | 18,600 | 18,600 | 31,800 |
| 1997/11/28 | 18,700 | 18,700 | 18,400 | 18,600 | 56,400 |
| 1997/11/27 | 18,600 | 18,900 | 18,500 | 18,700 | 70,400 |
| 1997/11/26 | 17,800 | 18,900 | 17,800 | 18,800 | 92,400 |
| 1997/11/25 | 17,300 | 17,600 | 17,300 | 17,600 | 58,800 |
| 1997/11/21 | 17,800 | 18,300 | 17,600 | 18,300 | 32,500 |
| 1997/11/20 | 17,200 | 17,500 | 17,000 | 17,000 | 87,900 |
| 1997/11/19 | 17,600 | 17,600 | 16,700 | 17,000 | 82,200 |
| 1997/11/18 | 17,700 | 18,200 | 17,500 | 17,800 | 108,600 |
| 1997/11/17 | 16,400 | 17,800 | 16,400 | 17,600 | 44,400 |
| 1997/11/14 | 16,500 | 16,900 | 16,400 | 16,800 | 51,800 |
| 1997/11/13 | 16,100 | 16,700 | 16,000 | 16,300 | 116,000 |
| 1997/11/12 | 17,100 | 17,200 | 16,300 | 16,500 | 187,500 |
| 1997/11/11 | 17,900 | 17,900 | 17,300 | 17,300 | 86,100 |
| 1997/11/10 | 18,300 | 18,300 | 17,500 | 17,900 | 79,400 |
| 1997/11/07 | 18,500 | 18,600 | 18,000 | 18,500 | 49,900 |
| 1997/11/06 | 18,600 | 18,900 | 18,400 | 18,900 | 49,700 |
| 1997/11/05 | 18,400 | 18,700 | 18,300 | 18,600 | 61,800 |
| 1997/11/04 | 18,000 | 18,300 | 17,800 | 18,300 | 56,000 |
| 1997/10/31 | 17,500 | 18,000 | 17,200 | 18,000 | 52,100 |
| 1997/10/30 | 18,100 | 18,100 | 17,300 | 17,700 | 75,700 |
| 1997/10/29 | 18,300 | 18,500 | 17,700 | 18,100 | 69,200 |
| 1997/10/27 | 18,000 | 18,500 | 17,700 | 18,400 | 32,500 |
| 1997/10/24 | 17,800 | 18,700 | 17,700 | 18,400 | 129,100 |
| 1997/10/23 | 18,400 | 18,400 | 17,900 | 18,000 | 49,900 |
| 1997/10/22 | 18,700 | 18,800 | 18,600 | 18,600 | 71,700 |
| 1997/10/21 | 18,700 | 19,100 | 18,600 | 19,100 | 66,000 |
| 1997/10/20 | 19,400 | 19,400 | 18,900 | 18,900 | 30,100 |
| 1997/10/17 | 19,300 | 19,700 | 19,300 | 19,700 | 68,300 |
| 1997/10/16 | 19,000 | 19,800 | 19,000 | 19,600 | 112,800 |
| 1997/10/15 | 19,000 | 19,000 | 18,800 | 18,900 | 67,300 |
| 1997/10/14 | 18,200 | 18,800 | 18,000 | 18,800 | 65,400 |
| 1997/10/13 | 18,500 | 18,600 | 18,000 | 18,000 | 72,400 |
| 1997/10/09 | 19,000 | 19,000 | 18,500 | 18,500 | 82,100 |
| 1997/10/08 | 19,000 | 19,200 | 18,900 | 19,000 | 73,700 |
| 1997/10/07 | 19,100 | 19,300 | 18,900 | 19,000 | 60,200 |
| 1997/10/06 | 18,800 | 19,100 | 18,700 | 18,900 | 60,200 |
| 1997/10/03 | 17,700 | 19,000 | 17,700 | 19,000 | 82,400 |
| 1997/10/02 | 17,600 | 17,900 | 17,500 | 17,700 | 80,900 |
| 1997/10/01 | 16,800 | 17,400 | 16,800 | 17,400 | 56,200 |
| 1997/09/30 | 16,800 | 17,000 | 16,700 | 16,900 | 75,300 |
| 1997/09/29 | 16,500 | 16,500 | 16,000 | 16,200 | 63,500 |
| 1997/09/26 | 17,200 | 17,200 | 16,700 | 16,900 | 86,400 |
| 1997/09/25 | 17,500 | 18,000 | 17,400 | 17,600 | 40,500 |
| 1997/09/24 | 17,300 | 17,500 | 17,200 | 17,300 | 66,700 |
| 1997/09/22 | 17,400 | 17,500 | 17,200 | 17,200 | 89,900 |
| 1997/09/19 | 17,400 | 17,500 | 17,200 | 17,200 | 55,100 |
| 1997/09/18 | 17,200 | 17,300 | 17,100 | 17,300 | 62,600 |
| 1997/09/17 | 17,000 | 17,300 | 16,900 | 17,300 | 50,800 |
| 1997/09/16 | 16,800 | 17,100 | 16,800 | 16,900 | 30,200 |
| 1997/09/12 | 17,000 | 17,100 | 16,700 | 16,700 | 77,400 |
| 1997/09/11 | 17,500 | 17,500 | 16,900 | 17,300 | 73,600 |
| 1997/09/10 | 17,700 | 17,700 | 17,300 | 17,600 | 35,900 |
| 1997/09/09 | 17,800 | 17,800 | 17,600 | 17,700 | 20,200 |
| 1997/09/08 | 17,800 | 17,900 | 17,700 | 17,800 | 61,000 |
| 1997/09/05 | 17,600 | 17,800 | 17,300 | 17,700 | 46,800 |
| 1997/09/04 | 17,600 | 17,900 | 17,500 | 17,700 | 24,400 |
| 1997/09/03 | 17,700 | 18,000 | 17,500 | 17,600 | 85,800 |
| 1997/09/02 | 17,800 | 17,800 | 17,200 | 17,600 | 45,400 |
| 1997/09/01 | 17,800 | 18,000 | 17,700 | 17,800 | 61,000 |
| 1997/08/29 | 17,800 | 17,800 | 17,200 | 17,600 | 42,800 |
| 1997/08/28 | 17,900 | 18,200 | 17,800 | 17,900 | 42,500 |
| 1997/08/27 | 17,500 | 17,800 | 17,400 | 17,700 | 29,100 |
| 1997/08/26 | 17,400 | 18,000 | 17,300 | 17,500 | 59,600 |
| 1997/08/25 | 17,800 | 17,800 | 16,800 | 17,000 | 97,800 |
| 1997/08/22 | 18,500 | 18,500 | 17,800 | 17,800 | 47,600 |
| 1997/08/21 | 18,600 | 18,600 | 18,400 | 18,600 | 22,800 |
| 1997/08/20 | 18,200 | 18,800 | 18,200 | 18,700 | 52,400 |
| 1997/08/19 | 19,000 | 19,000 | 18,200 | 18,400 | 31,400 |
| 1997/08/18 | 18,500 | 18,600 | 18,300 | 18,600 | 22,400 |
| 1997/08/15 | 19,200 | 19,200 | 18,900 | 19,000 | 20,600 |
| 1997/08/14 | 18,400 | 19,100 | 18,200 | 19,000 | 52,400 |
| 1997/08/13 | 18,300 | 18,400 | 18,000 | 18,400 | 170,700 |
| 1997/08/12 | 18,000 | 18,500 | 18,000 | 18,400 | 65,900 |
| 1997/08/11 | 18,000 | 18,000 | 17,800 | 17,800 | 57,000 |
| 1997/08/08 | 18,300 | 18,600 | 18,000 | 18,400 | 264,300 |
| 1997/08/07 | 19,100 | 19,100 | 18,500 | 18,500 | 35,200 |
| 1997/08/06 | 18,100 | 19,400 | 18,000 | 19,400 | 66,600 |
| 1997/08/05 | 18,100 | 18,400 | 18,000 | 18,000 | 82,700 |
| 1997/08/04 | 18,600 | 18,700 | 18,400 | 18,500 | 35,300 |
| 1997/08/01 | 19,000 | 19,000 | 18,600 | 18,700 | 33,600 |
| 1997/07/31 | 19,300 | 19,300 | 18,900 | 19,200 | 289,900 |
| 1997/07/30 | 18,800 | 19,900 | 18,800 | 19,500 | 119,300 |
| 1997/07/29 | 18,500 | 19,000 | 18,400 | 18,700 | 97,400 |
| 1997/07/28 | 18,200 | 18,500 | 18,200 | 18,300 | 49,300 |
| 1997/07/25 | 18,100 | 18,300 | 18,000 | 18,100 | 110,800 |
| 1997/07/24 | 18,000 | 18,200 | 18,000 | 18,100 | 60,400 |
| 1997/07/23 | 17,900 | 18,100 | 17,800 | 17,900 | 61,500 |
| 1997/07/22 | 17,900 | 17,900 | 17,300 | 17,400 | 70,300 |
| 1997/07/18 | 18,400 | 18,400 | 18,100 | 18,300 | 31,800 |
| 1997/07/17 | 18,600 | 18,700 | 18,300 | 18,500 | 73,100 |
| 1997/07/16 | 18,200 | 18,300 | 18,100 | 18,200 | 28,400 |
| 1997/07/15 | 17,900 | 18,100 | 17,800 | 18,000 | 71,400 |
| 1997/07/14 | 18,500 | 18,600 | 18,200 | 18,300 | 112,400 |
| 1997/07/11 | 17,700 | 18,700 | 17,600 | 18,600 | 141,800 |
| 1997/07/10 | 17,400 | 17,700 | 17,300 | 17,600 | 61,500 |
| 1997/07/09 | 17,300 | 17,400 | 17,200 | 17,300 | 76,400 |
| 1997/07/08 | 17,000 | 17,200 | 17,000 | 17,200 | 40,000 |
| 1997/07/07 | 17,000 | 17,100 | 16,900 | 17,000 | 18,600 |
| 1997/07/04 | 17,100 | 17,100 | 17,000 | 17,000 | 47,900 |
| 1997/07/03 | 17,000 | 17,100 | 17,000 | 17,100 | 59,400 |
| 1997/07/02 | 17,000 | 17,000 | 16,900 | 17,000 | 33,300 |
| 1997/07/01 | 17,000 | 17,100 | 16,900 | 17,000 | 23,300 |
| 1997/06/30 | 16,800 | 17,100 | 16,800 | 17,000 | 22,400 |
| 1997/06/27 | 17,000 | 17,100 | 16,900 | 17,000 | 26,000 |
| 1997/06/26 | 17,200 | 17,300 | 17,100 | 17,300 | 28,000 |
| 1997/06/25 | 17,000 | 17,300 | 17,000 | 17,300 | 67,400 |
| 1997/06/24 | 16,800 | 17,000 | 16,700 | 17,000 | 39,800 |
| 1997/06/23 | 16,900 | 17,000 | 16,800 | 16,800 | 37,600 |
| 1997/06/20 | 17,200 | 17,200 | 16,700 | 16,800 | 53,800 |
| 1997/06/19 | 17,000 | 17,200 | 16,900 | 17,000 | 36,700 |
| 1997/06/18 | 17,000 | 17,200 | 16,900 | 17,100 | 38,000 |
| 1997/06/17 | 16,800 | 16,900 | 16,800 | 16,900 | 14,900 |
| 1997/06/16 | 16,900 | 17,000 | 16,800 | 16,900 | 14,200 |
| 1997/06/13 | 17,200 | 17,200 | 16,800 | 16,800 | 41,200 |
| 1997/06/12 | 16,700 | 17,100 | 16,700 | 17,000 | 65,000 |
| 1997/06/11 | 16,600 | 16,800 | 16,500 | 16,500 | 53,300 |
| 1997/06/10 | 16,600 | 16,900 | 16,500 | 16,600 | 103,700 |
| 1997/06/09 | 16,500 | 16,600 | 16,400 | 16,500 | 40,200 |
| 1997/06/06 | 16,900 | 17,000 | 16,600 | 16,600 | 40,000 |
| 1997/06/05 | 17,300 | 17,300 | 17,000 | 17,200 | 69,600 |
| 1997/06/04 | 16,900 | 17,600 | 16,900 | 17,500 | 101,600 |
| 1997/06/03 | 17,000 | 17,000 | 16,800 | 17,000 | 57,200 |
| 1997/06/02 | 16,600 | 17,000 | 16,400 | 17,000 | 32,900 |
| 1997/05/30 | 17,000 | 17,100 | 16,800 | 16,800 | 61,700 |
| 1997/05/29 | 16,700 | 17,000 | 16,600 | 16,900 | 106,300 |
| 1997/05/28 | 16,100 | 16,700 | 16,100 | 16,700 | 40,300 |
| 1997/05/27 | 16,300 | 16,400 | 16,000 | 16,000 | 43,700 |
| 1997/05/26 | 16,400 | 16,500 | 16,200 | 16,200 | 30,600 |
| 1997/05/23 | 16,400 | 16,400 | 16,200 | 16,400 | 55,400 |
| 1997/05/22 | 15,900 | 16,500 | 15,900 | 16,400 | 80,000 |
| 1997/05/21 | 16,300 | 16,400 | 15,900 | 15,900 | 58,800 |
| 1997/05/20 | 16,100 | 16,400 | 16,000 | 16,300 | 47,300 |
| 1997/05/19 | 16,300 | 16,500 | 16,100 | 16,100 | 38,800 |
| 1997/05/16 | 16,600 | 16,600 | 16,200 | 16,300 | 40,300 |
| 1997/05/15 | 16,400 | 16,800 | 16,200 | 16,800 | 143,200 |
| 1997/05/14 | 16,500 | 16,800 | 16,400 | 16,500 | 246,600 |
| 1997/05/13 | 15,500 | 15,600 | 15,200 | 15,500 | 134,200 |
| 1997/05/12 | 15,100 | 15,300 | 14,900 | 15,300 | 120,300 |
| 1997/05/09 | 15,300 | 15,400 | 15,000 | 15,000 | 34,900 |
| 1997/05/08 | 15,600 | 15,900 | 15,300 | 15,300 | 42,800 |
| 1997/05/07 | 16,100 | 16,200 | 15,500 | 15,600 | 45,500 |
| 1997/05/06 | 16,000 | 16,200 | 15,900 | 16,200 | 104,100 |
| 1997/05/02 | 15,500 | 16,000 | 15,500 | 16,000 | 96,400 |
| 1997/05/01 | 15,400 | 15,900 | 15,300 | 15,700 | 169,400 |
| 1997/04/30 | 15,300 | 15,500 | 15,300 | 15,500 | 90,200 |
| 1997/04/28 | 15,000 | 15,500 | 15,000 | 15,500 | 63,000 |
| 1997/04/25 | 14,700 | 15,000 | 14,700 | 14,900 | 73,500 |
| 1997/04/24 | 14,700 | 14,900 | 14,400 | 14,700 | 81,100 |
| 1997/04/23 | 14,700 | 14,900 | 14,600 | 14,900 | 48,400 |
| 1997/04/22 | 14,800 | 14,800 | 14,300 | 14,500 | 40,600 |
| 1997/04/21 | 14,800 | 14,900 | 14,600 | 14,900 | 53,000 |
| 1997/04/18 | 14,400 | 14,600 | 14,200 | 14,600 | 85,600 |
| 1997/04/17 | 14,400 | 14,500 | 14,000 | 14,300 | 72,100 |
| 1997/04/16 | 14,800 | 14,900 | 14,400 | 14,400 | 134,900 |
| 1997/04/15 | 14,500 | 14,700 | 14,400 | 14,600 | 41,400 |
| 1997/04/14 | 14,600 | 14,700 | 14,300 | 14,400 | 18,600 |
| 1997/04/11 | 14,300 | 14,800 | 14,300 | 14,800 | 31,800 |
| 1997/04/10 | 14,900 | 14,900 | 14,100 | 14,400 | 35,000 |
| 1997/04/09 | 14,800 | 14,900 | 14,600 | 14,900 | 45,800 |
| 1997/04/08 | 14,600 | 14,800 | 14,500 | 14,800 | 52,800 |
| 1997/04/07 | 14,400 | 14,600 | 14,400 | 14,500 | 52,300 |
| 1997/04/04 | 14,300 | 14,500 | 14,200 | 14,400 | 86,200 |
| 1997/04/03 | 14,400 | 14,500 | 14,300 | 14,500 | 21,800 |
| 1997/04/02 | 14,400 | 14,600 | 14,100 | 14,500 | 77,600 |
| 1997/04/01 | 13,900 | 14,200 | 13,800 | 14,200 | 50,900 |
| 1997/03/31 | 13,900 | 14,200 | 13,600 | 14,100 | 30,800 |
| 1997/03/28 | 13,800 | 13,900 | 13,500 | 13,700 | 20,400 |
| 1997/03/27 | 14,000 | 14,000 | 13,700 | 13,800 | 53,300 |
| 1997/03/26 | 13,600 | 13,700 | 13,600 | 13,600 | 35,700 |
| 1997/03/25 | 13,800 | 13,800 | 13,400 | 13,600 | 39,100 |
| 1997/03/24 | 13,800 | 13,900 | 13,600 | 13,600 | 32,200 |
| 1997/03/21 | 13,700 | 13,800 | 13,700 | 13,800 | 35,800 |
| 1997/03/19 | 14,000 | 14,000 | 13,600 | 13,600 | 30,100 |
| 1997/03/18 | 13,900 | 14,000 | 13,800 | 13,900 | 44,200 |
| 1997/03/17 | 13,600 | 13,700 | 13,400 | 13,700 | 54,400 |
| 1997/03/14 | 13,800 | 14,000 | 13,300 | 13,500 | 76,700 |
| 1997/03/14 | 1 -> 1.10 分割 | ||||
| 1997/03/13 | 15,000 | 15,200 | 14,900 | 15,000 | 92,400 |
| 1997/03/12 | 15,100 | 15,200 | 14,900 | 15,100 | 60,800 |
| 1997/03/11 | 15,200 | 15,500 | 14,900 | 15,000 | 92,500 |
| 1997/03/10 | 15,200 | 15,200 | 15,000 | 15,000 | 57,900 |
| 1997/03/07 | 14,900 | 15,300 | 14,800 | 15,100 | 110,300 |
| 1997/03/06 | 15,000 | 15,000 | 14,800 | 15,000 | 66,500 |
| 1997/03/05 | 14,900 | 14,900 | 14,700 | 14,800 | 43,600 |
| 1997/03/04 | 14,700 | 14,900 | 14,600 | 14,600 | 31,100 |
| 1997/03/03 | 14,700 | 14,800 | 14,400 | 14,500 | 44,100 |
| 1997/02/28 | 14,900 | 14,900 | 14,600 | 14,700 | 43,600 |
| 1997/02/27 | 15,000 | 15,100 | 14,800 | 15,000 | 27,000 |
| 1997/02/26 | 15,000 | 15,200 | 14,900 | 14,900 | 59,100 |
| 1997/02/25 | 14,600 | 14,800 | 14,600 | 14,700 | 28,500 |
| 1997/02/24 | 14,800 | 14,800 | 14,500 | 14,600 | 16,600 |
| 1997/02/21 | 14,700 | 14,800 | 14,500 | 14,700 | 37,100 |
| 1997/02/20 | 15,200 | 15,200 | 14,800 | 14,800 | 37,800 |
| 1997/02/19 | 14,700 | 15,100 | 14,600 | 15,000 | 72,800 |
| 1997/02/18 | 15,300 | 15,400 | 14,600 | 14,800 | 76,300 |
| 1997/02/17 | 15,700 | 15,800 | 15,100 | 15,500 | 71,200 |
| 1997/02/14 | 15,700 | 16,100 | 15,600 | 15,800 | 176,200 |
| 1997/02/13 | 15,200 | 15,700 | 15,200 | 15,500 | 210,100 |
| 1997/02/12 | 14,600 | 15,200 | 14,600 | 15,100 | 142,400 |
| 1997/02/10 | 14,500 | 14,600 | 14,300 | 14,400 | 30,800 |
| 1997/02/07 | 14,400 | 14,500 | 14,200 | 14,300 | 45,300 |
| 1997/02/06 | 14,300 | 14,400 | 14,100 | 14,300 | 82,100 |
| 1997/02/05 | 14,100 | 14,700 | 14,000 | 14,400 | 125,700 |
| 1997/02/04 | 13,800 | 14,100 | 13,700 | 13,700 | 71,400 |
| 1997/02/03 | 13,700 | 13,800 | 13,600 | 13,700 | 22,600 |
| 1997/01/31 | 13,600 | 14,000 | 13,600 | 13,600 | 48,500 |
| 1997/01/30 | 13,900 | 14,000 | 13,400 | 13,500 | 36,500 |
| 1997/01/29 | 13,700 | 14,000 | 13,700 | 14,000 | 38,400 |
| 1997/01/28 | 13,700 | 13,900 | 13,600 | 13,800 | 23,200 |
| 1997/01/27 | 13,600 | 13,900 | 13,500 | 13,700 | 18,300 |
| 1997/01/24 | 13,800 | 13,900 | 13,500 | 13,500 | 40,600 |
| 1997/01/23 | 13,900 | 14,000 | 13,700 | 14,000 | 16,600 |
| 1997/01/22 | 13,700 | 14,100 | 13,500 | 13,500 | 58,000 |
| 1997/01/21 | 13,500 | 13,700 | 13,300 | 13,500 | 35,300 |
| 1997/01/20 | 13,700 | 13,800 | 13,200 | 13,500 | 36,500 |
| 1997/01/17 | 14,000 | 14,000 | 13,700 | 13,700 | 69,600 |
| 1997/01/16 | 14,100 | 14,200 | 14,000 | 14,100 | 45,600 |
| 1997/01/14 | 14,000 | 14,300 | 13,900 | 14,300 | 49,300 |
| 1997/01/13 | 14,200 | 14,300 | 14,100 | 14,100 | 68,100 |
| 1997/01/10 | 14,500 | 14,500 | 13,800 | 14,100 | 89,100 |
| 1997/01/09 | 14,600 | 14,700 | 14,200 | 14,500 | 42,800 |
| 1997/01/08 | 14,700 | 14,800 | 14,500 | 14,700 | 68,300 |
| 1997/01/07 | 15,000 | 15,200 | 14,700 | 14,900 | 138,300 |
| 1997/01/06 | 14,600 | 15,000 | 14,500 | 15,000 | 63,100 |