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 |
---|---|---|---|---|---|
1999/12/30 | 43,100 | 43,100 | 41,500 | 41,500 | 11,300 |
1999/12/29 | 40,850 | 43,550 | 40,300 | 42,500 | 33,100 |
1999/12/28 | 40,000 | 41,150 | 39,950 | 40,600 | 29,000 |
1999/12/27 | 39,000 | 39,300 | 38,050 | 38,150 | 21,200 |
1999/12/24 | 39,400 | 40,500 | 38,900 | 39,600 | 36,800 |
1999/12/22 | 36,800 | 38,200 | 36,800 | 38,200 | 24,900 |
1999/12/21 | 37,050 | 37,100 | 36,200 | 37,000 | 23,400 |
1999/12/20 | 37,950 | 38,200 | 36,200 | 37,050 | 41,100 |
1999/12/17 | 36,400 | 38,200 | 36,000 | 36,950 | 80,400 |
1999/12/16 | 36,150 | 36,750 | 35,200 | 36,750 | 78,800 |
1999/12/15 | 37,650 | 37,800 | 36,750 | 36,800 | 166,400 |
1999/12/14 | 37,650 | 39,750 | 37,050 | 39,750 | 137,000 |
1999/12/13 | 34,650 | 36,750 | 34,500 | 36,750 | 80,800 |
1999/12/10 | 31,900 | 34,200 | 31,650 | 33,750 | 100,500 |
1999/12/09 | 31,800 | 31,800 | 31,300 | 31,450 | 46,500 |
1999/12/08 | 31,500 | 32,450 | 31,450 | 32,100 | 46,800 |
1999/12/07 | 33,000 | 34,100 | 32,100 | 32,100 | 105,400 |
1999/12/06 | 30,000 | 31,400 | 29,600 | 31,400 | 81,500 |
1999/12/03 | 29,110 | 29,400 | 28,600 | 29,400 | 50,600 |
1999/12/02 | 28,100 | 28,900 | 27,780 | 28,510 | 75,100 |
1999/12/01 | 28,660 | 28,660 | 27,750 | 27,810 | 41,400 |
1999/11/30 | 29,000 | 29,100 | 27,820 | 29,000 | 46,300 |
1999/11/29 | 28,650 | 29,300 | 28,550 | 29,300 | 75,700 |
1999/11/26 | 28,500 | 28,600 | 27,290 | 28,550 | 36,300 |
1999/11/25 | 28,600 | 28,610 | 27,700 | 28,100 | 40,000 |
1999/11/24 | 27,620 | 28,000 | 27,610 | 28,000 | 52,400 |
1999/11/22 | 28,000 | 28,100 | 27,600 | 27,600 | 38,300 |
1999/11/19 | 27,800 | 28,160 | 27,700 | 27,800 | 37,000 |
1999/11/18 | 28,000 | 28,130 | 27,400 | 27,800 | 39,800 |
1999/11/17 | 28,500 | 28,500 | 28,000 | 28,340 | 39,600 |
1999/11/16 | 28,100 | 28,400 | 27,900 | 28,160 | 45,000 |
1999/11/15 | 27,950 | 28,130 | 27,100 | 27,700 | 70,400 |
1999/11/12 | 29,000 | 29,100 | 28,350 | 28,350 | 46,000 |
1999/11/11 | 29,000 | 29,290 | 28,300 | 28,600 | 43,500 |
1999/11/10 | 28,720 | 28,720 | 28,520 | 28,680 | 56,500 |
1999/11/09 | 28,700 | 29,510 | 28,530 | 29,320 | 32,200 |
1999/11/08 | 28,400 | 29,600 | 28,350 | 28,900 | 52,100 |
1999/11/05 | 27,660 | 28,500 | 27,660 | 28,400 | 55,100 |
1999/11/04 | 28,000 | 28,200 | 27,650 | 27,670 | 53,500 |
1999/11/02 | 26,950 | 27,100 | 26,710 | 27,000 | 22,900 |
1999/11/01 | 27,540 | 27,700 | 26,950 | 26,950 | 42,400 |
1999/10/29 | 28,000 | 28,010 | 27,610 | 27,950 | 37,700 |
1999/10/28 | 27,400 | 27,510 | 27,250 | 27,500 | 25,900 |
1999/10/27 | 27,800 | 28,000 | 27,600 | 28,000 | 29,200 |
1999/10/26 | 27,950 | 28,000 | 27,400 | 27,800 | 35,800 |
1999/10/25 | 27,800 | 28,300 | 27,460 | 27,640 | 35,900 |
1999/10/22 | 27,250 | 27,800 | 27,170 | 27,650 | 29,500 |
1999/10/21 | 27,100 | 27,190 | 26,960 | 27,070 | 36,200 |
1999/10/20 | 26,500 | 27,380 | 26,400 | 27,010 | 39,500 |
1999/10/19 | 27,000 | 27,000 | 26,050 | 26,050 | 20,100 |
1999/10/18 | 26,380 | 26,700 | 25,830 | 26,300 | 45,800 |
1999/10/15 | 27,900 | 27,900 | 27,590 | 27,590 | 27,800 |
1999/10/14 | 28,000 | 28,000 | 27,010 | 27,100 | 24,900 |
1999/10/13 | 27,410 | 27,950 | 27,200 | 27,760 | 23,100 |
1999/10/12 | 27,800 | 28,220 | 27,670 | 27,810 | 27,900 |
1999/10/08 | 28,100 | 28,100 | 27,400 | 27,500 | 19,500 |
1999/10/07 | 28,410 | 28,950 | 27,700 | 27,700 | 40,500 |
1999/10/06 | 27,400 | 27,840 | 27,390 | 27,610 | 22,000 |
1999/10/05 | 28,680 | 29,000 | 27,970 | 28,000 | 24,100 |
1999/10/04 | 29,280 | 29,280 | 28,390 | 28,500 | 81,100 |
1999/10/01 | 28,500 | 28,500 | 28,320 | 28,480 | 30,900 |
1999/09/30 | 28,560 | 29,000 | 28,360 | 28,500 | 37,600 |
1999/09/29 | 28,640 | 28,640 | 26,700 | 27,360 | 20,100 |
1999/09/28 | 27,770 | 28,800 | 27,310 | 28,240 | 29,700 |
1999/09/27 | 25,500 | 26,970 | 25,490 | 26,970 | 34,700 |
1999/09/24 | 26,700 | 26,700 | 24,970 | 24,970 | 46,600 |
1999/09/22 | 26,760 | 27,160 | 26,760 | 26,970 | 77,200 |
1999/09/21 | 28,500 | 28,600 | 28,340 | 28,360 | 53,000 |
1999/09/20 | 29,100 | 29,280 | 27,700 | 28,500 | 32,000 |
1999/09/17 | 27,500 | 27,640 | 26,500 | 27,500 | 70,700 |
1999/09/16 | 27,700 | 27,790 | 27,700 | 27,700 | 56,700 |
1999/09/14 | 29,660 | 30,000 | 29,500 | 29,700 | 93,100 |
1999/09/13 | 27,350 | 28,460 | 27,150 | 28,460 | 44,400 |
1999/09/10 | 26,710 | 27,400 | 26,710 | 27,350 | 50,000 |
1999/09/09 | 26,500 | 27,000 | 26,450 | 26,970 | 29,500 |
1999/09/08 | 26,000 | 26,290 | 25,820 | 26,000 | 31,100 |
1999/09/07 | 25,500 | 25,800 | 25,020 | 25,600 | 54,800 |
1999/09/06 | 26,410 | 27,100 | 26,410 | 26,800 | 50,900 |
1999/09/03 | 25,500 | 26,310 | 25,500 | 26,210 | 40,500 |
1999/09/02 | 25,490 | 25,700 | 25,300 | 25,560 | 40,000 |
1999/09/01 | 25,000 | 25,490 | 24,910 | 25,490 | 33,500 |
1999/08/31 | 24,480 | 25,000 | 24,480 | 24,850 | 31,800 |
1999/08/30 | 24,740 | 25,080 | 24,580 | 25,080 | 43,400 |
1999/08/27 | 25,200 | 25,200 | 25,120 | 25,150 | 35,800 |
1999/08/26 | 24,910 | 25,500 | 24,910 | 25,400 | 62,800 |
1999/08/25 | 24,260 | 24,460 | 23,900 | 24,310 | 55,300 |
1999/08/24 | 25,000 | 25,140 | 24,990 | 25,060 | 60,600 |
1999/08/23 | 23,800 | 24,500 | 23,600 | 24,310 | 34,500 |
1999/08/20 | 24,500 | 24,500 | 24,010 | 24,150 | 40,700 |
1999/08/19 | 24,710 | 25,010 | 24,710 | 24,960 | 41,100 |
1999/08/18 | 24,500 | 25,090 | 24,500 | 25,000 | 69,400 |
1999/08/17 | 24,700 | 24,700 | 24,150 | 24,450 | 23,900 |
1999/08/16 | 24,600 | 25,290 | 24,500 | 25,100 | 110,700 |
1999/08/13 | 22,800 | 23,300 | 22,790 | 23,300 | 20,300 |
1999/08/12 | 22,800 | 22,800 | 22,060 | 22,450 | 21,900 |
1999/08/11 | 22,700 | 23,100 | 22,500 | 22,800 | 58,400 |
1999/08/10 | 22,490 | 22,900 | 22,090 | 22,900 | 15,000 |
1999/08/09 | 22,000 | 22,950 | 21,500 | 22,690 | 47,400 |
1999/08/06 | 22,960 | 23,020 | 22,500 | 23,000 | 37,100 |
1999/08/05 | 22,500 | 22,800 | 22,020 | 22,550 | 48,200 |
1999/08/04 | 22,700 | 23,350 | 22,690 | 23,010 | 79,800 |
1999/08/03 | 22,200 | 22,490 | 22,200 | 22,490 | 66,600 |
1999/08/02 | 22,280 | 22,280 | 22,080 | 22,200 | 45,000 |
1999/07/30 | 21,510 | 22,300 | 21,510 | 22,300 | 51,900 |
1999/07/29 | 22,100 | 22,100 | 21,610 | 21,900 | 30,400 |
1999/07/28 | 20,700 | 21,360 | 20,630 | 21,300 | 46,600 |
1999/07/27 | 20,610 | 21,390 | 20,610 | 20,900 | 29,400 |
1999/07/26 | 20,500 | 20,800 | 20,500 | 20,500 | 20,000 |
1999/07/23 | 20,200 | 21,200 | 20,200 | 20,590 | 68,000 |
1999/07/22 | 21,420 | 21,420 | 19,980 | 19,980 | 40,700 |
1999/07/21 | 22,040 | 22,040 | 21,360 | 21,420 | 47,100 |
1999/07/19 | 23,190 | 23,380 | 22,000 | 22,240 | 23,100 |
1999/07/16 | 23,500 | 23,670 | 23,300 | 23,390 | 21,700 |
1999/07/15 | 22,980 | 24,000 | 22,970 | 23,900 | 46,700 |
1999/07/14 | 22,600 | 22,980 | 22,500 | 22,980 | 55,500 |
1999/07/13 | 22,300 | 22,630 | 22,300 | 22,450 | 30,600 |
1999/07/12 | 22,100 | 22,600 | 22,100 | 22,220 | 26,500 |
1999/07/09 | 22,090 | 22,190 | 21,840 | 22,100 | 35,100 |
1999/07/08 | 22,000 | 22,100 | 21,500 | 21,520 | 23,700 |
1999/07/07 | 21,900 | 22,000 | 21,400 | 21,800 | 43,500 |
1999/07/06 | 22,200 | 22,350 | 22,100 | 22,300 | 90,900 |
1999/07/05 | 22,100 | 22,300 | 22,100 | 22,300 | 79,700 |
1999/07/02 | 22,200 | 22,280 | 21,830 | 22,000 | 41,000 |
1999/07/01 | 21,980 | 22,000 | 21,750 | 22,000 | 55,800 |
1999/06/30 | 21,500 | 22,450 | 21,000 | 21,180 | 108,300 |
1999/06/29 | 20,700 | 20,900 | 20,500 | 20,790 | 31,400 |
1999/06/28 | 20,130 | 20,500 | 20,130 | 20,400 | 20,400 |
1999/06/25 | 20,070 | 20,100 | 20,070 | 20,100 | 21,400 |
1999/06/24 | 20,180 | 20,380 | 20,000 | 20,070 | 39,700 |
1999/06/23 | 19,700 | 20,500 | 19,700 | 20,110 | 34,500 |
1999/06/22 | 20,200 | 20,500 | 19,980 | 20,500 | 27,900 |
1999/06/21 | 19,830 | 20,300 | 19,830 | 20,080 | 39,100 |
1999/06/18 | 19,830 | 19,930 | 19,640 | 19,830 | 44,500 |
1999/06/17 | 19,400 | 19,730 | 19,400 | 19,630 | 52,500 |
1999/06/16 | 19,050 | 19,350 | 19,040 | 19,300 | 43,100 |
1999/06/15 | 18,940 | 19,200 | 18,900 | 19,030 | 57,600 |
1999/06/14 | 18,610 | 18,850 | 18,220 | 18,740 | 45,200 |
1999/06/11 | 17,900 | 18,550 | 17,900 | 18,210 | 85,600 |
1999/06/10 | 18,000 | 18,100 | 17,860 | 17,900 | 49,600 |
1999/06/09 | 18,000 | 18,000 | 17,860 | 17,860 | 59,900 |
1999/06/08 | 17,940 | 18,000 | 17,740 | 18,000 | 21,700 |
1999/06/07 | 17,690 | 17,970 | 17,690 | 17,940 | 37,700 |
1999/06/04 | 17,500 | 17,600 | 17,380 | 17,580 | 46,200 |
1999/06/03 | 17,860 | 17,870 | 17,560 | 17,700 | 26,600 |
1999/06/02 | 17,870 | 18,200 | 17,870 | 18,060 | 22,200 |
1999/06/01 | 17,740 | 17,870 | 17,550 | 17,870 | 26,700 |
1999/05/31 | 17,990 | 18,300 | 17,990 | 18,140 | 28,100 |
1999/05/28 | 17,700 | 17,700 | 17,500 | 17,500 | 33,500 |
1999/05/27 | 18,190 | 18,200 | 17,400 | 18,000 | 21,200 |
1999/05/26 | 18,390 | 18,800 | 18,390 | 18,390 | 47,800 |
1999/05/25 | 18,400 | 19,000 | 18,200 | 18,990 | 82,500 |
1999/05/24 | 17,950 | 18,200 | 17,680 | 18,200 | 31,000 |
1999/05/21 | 17,950 | 17,950 | 17,700 | 17,950 | 27,800 |
1999/05/20 | 17,600 | 17,600 | 17,300 | 17,470 | 37,300 |
1999/05/19 | 17,500 | 17,590 | 17,080 | 17,200 | 70,500 |
1999/05/18 | 18,100 | 18,150 | 17,870 | 17,900 | 54,100 |
1999/05/17 | 17,800 | 17,990 | 17,630 | 17,990 | 48,500 |
1999/05/14 | 17,410 | 17,600 | 17,240 | 17,600 | 26,200 |
1999/05/13 | 17,310 | 17,310 | 17,160 | 17,250 | 31,900 |
1999/05/12 | 17,500 | 17,950 | 17,500 | 17,800 | 21,100 |
1999/05/11 | 17,750 | 17,790 | 17,400 | 17,790 | 26,600 |
1999/05/10 | 17,200 | 17,790 | 17,200 | 17,790 | 43,400 |
1999/05/07 | 17,620 | 18,000 | 17,330 | 18,000 | 78,100 |
1999/05/06 | 18,190 | 18,500 | 18,040 | 18,420 | 63,300 |
1999/04/30 | 18,140 | 18,140 | 17,320 | 17,940 | 23,400 |
1999/04/28 | 17,610 | 18,000 | 17,610 | 17,940 | 33,200 |
1999/04/27 | 17,400 | 17,600 | 17,400 | 17,410 | 31,100 |
1999/04/26 | 18,000 | 18,100 | 17,800 | 18,000 | 30,600 |
1999/04/23 | 17,900 | 18,000 | 17,850 | 18,000 | 24,600 |
1999/04/22 | 17,700 | 17,850 | 17,560 | 17,770 | 25,500 |
1999/04/21 | 17,300 | 18,000 | 17,200 | 17,700 | 22,300 |
1999/04/20 | 17,290 | 17,390 | 17,100 | 17,300 | 19,200 |
1999/04/19 | 17,300 | 17,400 | 17,100 | 17,350 | 25,700 |
1999/04/16 | 17,300 | 17,350 | 17,100 | 17,100 | 38,000 |
1999/04/15 | 17,050 | 17,150 | 17,000 | 17,100 | 92,500 |
1999/04/14 | 17,100 | 17,300 | 17,090 | 17,300 | 66,600 |
1999/04/13 | 17,200 | 17,300 | 17,160 | 17,170 | 60,500 |
1999/04/12 | 17,320 | 17,320 | 17,200 | 17,200 | 55,400 |
1999/04/09 | 17,640 | 17,670 | 17,500 | 17,520 | 51,000 |
1999/04/08 | 17,510 | 17,650 | 17,500 | 17,640 | 34,600 |
1999/04/07 | 17,510 | 18,090 | 17,510 | 17,690 | 30,800 |
1999/04/06 | 18,060 | 18,210 | 17,500 | 17,600 | 31,600 |
1999/04/05 | 18,070 | 18,270 | 18,050 | 18,050 | 23,300 |
1999/04/02 | 17,890 | 18,300 | 17,710 | 18,270 | 49,800 |
1999/04/01 | 17,400 | 17,900 | 17,390 | 17,510 | 74,300 |
1999/03/31 | 17,700 | 17,710 | 17,450 | 17,700 | 57,300 |
1999/03/30 | 17,760 | 17,800 | 17,500 | 17,500 | 62,200 |
1999/03/29 | 17,700 | 17,900 | 17,700 | 17,810 | 27,300 |
1999/03/26 | 17,600 | 17,700 | 17,510 | 17,550 | 33,300 |
1999/03/25 | 17,400 | 17,600 | 17,400 | 17,490 | 59,600 |
1999/03/24 | 17,200 | 17,300 | 17,100 | 17,200 | 50,800 |
1999/03/23 | 17,480 | 17,480 | 16,500 | 16,700 | 52,400 |
1999/03/19 | 17,010 | 17,100 | 16,410 | 16,410 | 57,700 |
1999/03/18 | 17,240 | 17,300 | 16,500 | 16,500 | 70,300 |
1999/03/17 | 17,100 | 17,140 | 16,890 | 16,900 | 36,200 |
1999/03/16 | 16,500 | 17,100 | 16,410 | 17,100 | 49,100 |
1999/03/15 | 16,700 | 16,750 | 16,500 | 16,750 | 72,000 |
1999/03/12 | 17,000 | 17,110 | 16,860 | 17,100 | 111,400 |
1999/03/11 | 17,110 | 17,110 | 16,400 | 16,860 | 127,900 |
1999/03/10 | 15,600 | 16,580 | 15,600 | 16,510 | 154,500 |
1999/03/09 | 15,500 | 15,690 | 15,450 | 15,570 | 113,300 |
1999/03/08 | 14,500 | 15,350 | 14,490 | 15,000 | 146,400 |
1999/03/05 | 14,000 | 14,500 | 13,990 | 14,500 | 166,000 |
1999/03/04 | 13,880 | 14,000 | 13,850 | 13,850 | 30,000 |
1999/03/03 | 13,850 | 13,990 | 13,800 | 13,990 | 42,300 |
1999/03/02 | 14,010 | 14,010 | 13,710 | 13,850 | 24,200 |
1999/03/01 | 13,720 | 13,920 | 13,650 | 13,650 | 10,300 |
1999/02/26 | 13,800 | 14,020 | 13,800 | 13,980 | 28,300 |
1999/02/25 | 14,000 | 14,010 | 13,990 | 14,000 | 64,400 |
1999/02/24 | 13,710 | 14,030 | 13,710 | 14,000 | 37,100 |
1999/02/23 | 14,100 | 14,140 | 13,310 | 13,310 | 53,600 |
1999/02/22 | 13,900 | 14,090 | 13,900 | 14,020 | 44,700 |
1999/02/19 | 13,300 | 13,900 | 13,290 | 13,710 | 15,600 |
1999/02/18 | 13,310 | 13,330 | 13,290 | 13,290 | 10,800 |
1999/02/17 | 13,500 | 13,700 | 13,310 | 13,310 | 44,400 |
1999/02/16 | 13,550 | 13,680 | 13,330 | 13,330 | 38,000 |
1999/02/15 | 14,100 | 14,100 | 13,800 | 13,870 | 31,400 |
1999/02/12 | 14,170 | 14,180 | 14,000 | 14,000 | 38,300 |
1999/02/10 | 14,170 | 14,180 | 14,030 | 14,170 | 43,800 |
1999/02/09 | 13,700 | 13,960 | 13,700 | 13,820 | 71,800 |
1999/02/08 | 13,600 | 13,700 | 13,600 | 13,640 | 10,600 |
1999/02/05 | 13,600 | 13,620 | 13,600 | 13,600 | 30,900 |
1999/02/04 | 13,810 | 13,960 | 13,700 | 13,800 | 29,800 |
1999/02/03 | 13,900 | 13,910 | 13,900 | 13,900 | 31,700 |
1999/02/02 | 14,100 | 14,100 | 13,900 | 13,900 | 19,400 |
1999/02/01 | 14,100 | 14,110 | 13,950 | 14,070 | 17,100 |
1999/01/29 | 13,610 | 14,000 | 13,610 | 13,830 | 33,300 |
1999/01/28 | 13,550 | 13,800 | 13,550 | 13,600 | 55,600 |
1999/01/27 | 13,500 | 13,540 | 13,490 | 13,510 | 24,200 |
1999/01/26 | 13,500 | 13,500 | 13,100 | 13,400 | 42,700 |
1999/01/25 | 13,510 | 13,650 | 13,060 | 13,600 | 18,100 |
1999/01/22 | 13,680 | 13,690 | 13,500 | 13,500 | 14,800 |
1999/01/21 | 13,400 | 13,690 | 13,400 | 13,690 | 33,800 |
1999/01/20 | 13,400 | 13,500 | 13,400 | 13,450 | 61,000 |
1999/01/19 | 13,410 | 13,510 | 13,230 | 13,390 | 53,900 |
1999/01/18 | 13,500 | 13,950 | 13,500 | 13,950 | 31,200 |
1999/01/14 | 13,600 | 13,630 | 13,500 | 13,560 | 51,600 |
1999/01/13 | 13,700 | 13,800 | 13,600 | 13,750 | 60,500 |
1999/01/12 | 13,920 | 14,000 | 13,700 | 13,800 | 7,000 |
1999/01/11 | 14,200 | 14,200 | 13,910 | 13,910 | 15,600 |
1999/01/08 | 13,900 | 14,200 | 13,900 | 14,000 | 20,200 |
1999/01/07 | 14,330 | 14,350 | 13,700 | 13,700 | 25,400 |
1999/01/06 | 13,750 | 13,930 | 13,600 | 13,930 | 13,000 |
1999/01/05 | 13,800 | 13,800 | 13,630 | 13,780 | 27,800 |
1999/01/04 | 13,800 | 13,800 | 13,710 | 13,770 | 8,200 |