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 |
---|---|---|---|---|---|
2005/12/30 | 34,700 | 34,700 | 33,100 | 33,550 | 86,000 |
2005/12/29 | 33,650 | 35,200 | 33,350 | 34,650 | 164,900 |
2005/12/28 | 31,850 | 32,800 | 31,850 | 32,700 | 87,200 |
2005/12/27 | 31,950 | 32,150 | 31,750 | 32,000 | 35,900 |
2005/12/26 | 32,200 | 32,600 | 32,000 | 32,050 | 43,900 |
2005/12/22 | 32,300 | 32,350 | 31,500 | 31,900 | 149,500 |
2005/12/21 | 32,350 | 32,450 | 32,150 | 32,400 | 67,700 |
2005/12/20 | 31,700 | 32,250 | 31,700 | 32,250 | 85,300 |
2005/12/19 | 31,700 | 31,800 | 31,500 | 31,600 | 116,300 |
2005/12/16 | 31,000 | 31,600 | 30,750 | 31,150 | 88,000 |
2005/12/15 | 30,900 | 31,300 | 30,650 | 31,250 | 114,500 |
2005/12/14 | 31,500 | 31,850 | 31,350 | 31,450 | 123,900 |
2005/12/13 | 32,350 | 32,600 | 32,150 | 32,300 | 140,100 |
2005/12/12 | 32,000 | 32,600 | 32,000 | 32,300 | 179,800 |
2005/12/09 | 31,400 | 31,900 | 31,000 | 31,600 | 189,600 |
2005/12/08 | 31,100 | 31,500 | 30,700 | 30,700 | 170,100 |
2005/12/07 | 30,900 | 31,000 | 30,300 | 30,500 | 170,400 |
2005/12/06 | 30,800 | 31,250 | 30,800 | 30,850 | 134,800 |
2005/12/05 | 32,000 | 32,000 | 31,500 | 31,600 | 101,800 |
2005/12/02 | 31,400 | 31,700 | 31,000 | 31,700 | 115,300 |
2005/12/01 | 30,100 | 30,800 | 30,050 | 30,600 | 148,400 |
2005/11/30 | 31,350 | 31,700 | 30,500 | 30,500 | 132,300 |
2005/11/29 | 31,250 | 31,550 | 31,100 | 31,250 | 64,400 |
2005/11/28 | 31,050 | 31,850 | 30,850 | 31,650 | 100,300 |
2005/11/25 | 31,650 | 31,700 | 30,800 | 31,100 | 82,900 |
2005/11/24 | 31,000 | 32,000 | 30,900 | 31,500 | 173,100 |
2005/11/22 | 31,950 | 31,950 | 30,550 | 30,750 | 196,700 |
2005/11/21 | 32,000 | 32,150 | 31,700 | 31,950 | 142,300 |
2005/11/18 | 31,550 | 32,400 | 31,300 | 31,950 | 213,100 |
2005/11/17 | 30,550 | 31,000 | 30,350 | 30,550 | 217,800 |
2005/11/16 | 29,380 | 29,970 | 29,000 | 29,960 | 159,600 |
2005/11/15 | 29,200 | 29,360 | 28,990 | 29,080 | 93,100 |
2005/11/14 | 29,060 | 29,070 | 28,810 | 28,900 | 86,000 |
2005/11/11 | 29,330 | 29,500 | 29,010 | 29,050 | 183,500 |
2005/11/10 | 28,950 | 29,150 | 28,850 | 29,040 | 186,700 |
2005/11/09 | 28,370 | 28,450 | 28,270 | 28,420 | 108,500 |
2005/11/08 | 28,490 | 28,490 | 28,250 | 28,300 | 127,200 |
2005/11/07 | 28,300 | 28,430 | 28,240 | 28,420 | 143,900 |
2005/11/04 | 27,710 | 28,000 | 27,540 | 27,940 | 254,100 |
2005/11/02 | 26,980 | 27,110 | 26,800 | 26,810 | 138,100 |
2005/11/01 | 26,770 | 26,940 | 26,720 | 26,720 | 70,800 |
2005/10/31 | 26,630 | 26,910 | 26,610 | 26,640 | 149,500 |
2005/10/28 | 26,300 | 26,730 | 26,300 | 26,610 | 144,900 |
2005/10/27 | 27,590 | 27,600 | 26,750 | 26,970 | 157,900 |
2005/10/26 | 27,000 | 27,850 | 26,810 | 27,610 | 216,200 |
2005/10/25 | 26,610 | 26,880 | 26,550 | 26,750 | 103,100 |
2005/10/24 | 26,850 | 26,990 | 26,500 | 26,500 | 93,900 |
2005/10/21 | 26,500 | 26,710 | 26,440 | 26,710 | 119,000 |
2005/10/20 | 26,920 | 26,930 | 26,620 | 26,770 | 114,300 |
2005/10/19 | 27,280 | 27,280 | 26,450 | 26,620 | 209,200 |
2005/10/18 | 27,410 | 27,460 | 27,230 | 27,280 | 150,200 |
2005/10/17 | 28,150 | 28,150 | 27,630 | 27,660 | 108,500 |
2005/10/14 | 27,400 | 27,630 | 27,380 | 27,560 | 247,000 |
2005/10/13 | 27,660 | 27,700 | 27,470 | 27,660 | 131,500 |
2005/10/12 | 28,270 | 28,460 | 28,000 | 28,130 | 109,400 |
2005/10/11 | 28,030 | 28,210 | 27,580 | 28,210 | 168,400 |
2005/10/07 | 28,570 | 28,740 | 27,930 | 28,000 | 137,800 |
2005/10/06 | 29,270 | 29,270 | 28,330 | 28,560 | 130,000 |
2005/10/05 | 29,020 | 29,420 | 28,850 | 29,420 | 176,500 |
2005/10/04 | 28,400 | 29,220 | 28,400 | 29,020 | 147,800 |
2005/10/03 | 28,300 | 28,880 | 28,300 | 28,410 | 118,400 |
2005/09/30 | 28,900 | 29,870 | 28,510 | 28,540 | 191,600 |
2005/09/29 | 28,400 | 28,550 | 27,840 | 28,420 | 128,200 |
2005/09/28 | 28,490 | 28,690 | 28,190 | 28,520 | 95,700 |
2005/09/27 | 28,550 | 28,740 | 28,190 | 28,190 | 101,000 |
2005/09/26 | 27,960 | 28,260 | 27,800 | 28,260 | 125,000 |
2005/09/22 | 27,400 | 27,580 | 27,230 | 27,540 | 142,800 |
2005/09/21 | 27,760 | 28,100 | 27,730 | 28,070 | 91,800 |
2005/09/20 | 27,850 | 28,230 | 27,600 | 27,620 | 151,200 |
2005/09/16 | 27,600 | 28,000 | 27,550 | 27,810 | 86,900 |
2005/09/15 | 27,750 | 27,890 | 27,300 | 27,550 | 195,800 |
2005/09/14 | 27,900 | 28,380 | 27,890 | 28,350 | 210,200 |
2005/09/13 | 27,510 | 27,720 | 27,490 | 27,610 | 109,600 |
2005/09/12 | 27,480 | 27,700 | 27,450 | 27,460 | 201,600 |
2005/09/09 | 26,560 | 27,140 | 26,500 | 27,050 | 311,700 |
2005/09/08 | 26,020 | 26,020 | 25,830 | 25,960 | 100,600 |
2005/09/07 | 26,550 | 26,640 | 26,190 | 26,290 | 111,000 |
2005/09/06 | 26,800 | 26,900 | 26,600 | 26,640 | 71,000 |
2005/09/05 | 26,700 | 26,780 | 26,510 | 26,750 | 70,700 |
2005/09/02 | 26,600 | 26,670 | 26,490 | 26,640 | 79,500 |
2005/09/01 | 26,100 | 26,480 | 26,020 | 26,400 | 127,300 |
2005/08/31 | 25,840 | 26,080 | 25,800 | 25,940 | 115,300 |
2005/08/30 | 25,990 | 25,990 | 25,710 | 25,710 | 75,600 |
2005/08/29 | 25,760 | 25,840 | 25,610 | 25,720 | 84,600 |
2005/08/26 | 25,880 | 26,100 | 25,840 | 26,060 | 72,100 |
2005/08/25 | 25,830 | 25,990 | 25,610 | 25,710 | 125,000 |
2005/08/24 | 26,140 | 26,240 | 26,080 | 26,130 | 170,400 |
2005/08/23 | 26,330 | 26,730 | 26,330 | 26,520 | 94,200 |
2005/08/22 | 26,450 | 26,580 | 26,380 | 26,410 | 47,000 |
2005/08/19 | 26,300 | 26,550 | 26,300 | 26,440 | 117,100 |
2005/08/18 | 26,730 | 26,800 | 26,330 | 26,330 | 144,000 |
2005/08/17 | 26,670 | 26,930 | 26,670 | 26,830 | 110,200 |
2005/08/16 | 26,670 | 26,680 | 26,350 | 26,550 | 66,700 |
2005/08/15 | 26,420 | 26,530 | 25,910 | 26,400 | 140,300 |
2005/08/12 | 26,300 | 26,850 | 26,280 | 26,540 | 124,300 |
2005/08/11 | 26,300 | 26,480 | 26,080 | 26,250 | 110,200 |
2005/08/10 | 26,180 | 26,450 | 26,180 | 26,370 | 119,000 |
2005/08/09 | 25,220 | 25,800 | 25,220 | 25,700 | 138,300 |
2005/08/08 | 25,160 | 25,430 | 24,920 | 25,410 | 100,700 |
2005/08/05 | 25,310 | 25,650 | 25,150 | 25,370 | 119,300 |
2005/08/04 | 25,500 | 25,530 | 25,220 | 25,530 | 128,300 |
2005/08/03 | 25,660 | 25,690 | 25,440 | 25,610 | 160,000 |
2005/08/02 | 26,000 | 26,010 | 25,710 | 25,760 | 129,400 |
2005/08/01 | 26,680 | 26,870 | 26,020 | 26,260 | 170,800 |
2005/07/29 | 26,950 | 26,980 | 26,750 | 26,980 | 81,400 |
2005/07/28 | 26,500 | 26,970 | 26,490 | 26,650 | 149,900 |
2005/07/27 | 25,900 | 26,320 | 25,900 | 26,300 | 86,900 |
2005/07/26 | 25,780 | 25,970 | 25,780 | 25,880 | 47,400 |
2005/07/25 | 25,870 | 26,010 | 25,780 | 25,780 | 76,400 |
2005/07/22 | 25,980 | 26,090 | 25,650 | 26,040 | 87,300 |
2005/07/21 | 26,170 | 26,290 | 25,970 | 25,970 | 128,000 |
2005/07/20 | 25,760 | 26,150 | 25,740 | 25,950 | 194,300 |
2005/07/19 | 25,740 | 25,790 | 25,450 | 25,460 | 98,900 |
2005/07/15 | 25,800 | 25,880 | 25,760 | 25,840 | 77,800 |
2005/07/14 | 25,630 | 25,880 | 25,610 | 25,780 | 120,300 |
2005/07/13 | 25,280 | 25,340 | 25,160 | 25,230 | 70,900 |
2005/07/12 | 25,480 | 25,500 | 25,080 | 25,190 | 59,200 |
2005/07/11 | 25,390 | 25,510 | 25,250 | 25,360 | 67,300 |
2005/07/08 | 25,290 | 25,600 | 25,190 | 25,190 | 73,900 |
2005/07/07 | 25,500 | 25,500 | 25,170 | 25,340 | 92,600 |
2005/07/06 | 25,600 | 25,750 | 25,550 | 25,600 | 102,000 |
2005/07/05 | 25,600 | 25,600 | 25,480 | 25,530 | 71,100 |
2005/07/04 | 25,500 | 25,590 | 25,410 | 25,470 | 62,400 |
2005/07/01 | 25,050 | 25,420 | 25,000 | 25,270 | 128,900 |
2005/06/30 | 24,760 | 25,200 | 24,760 | 24,860 | 157,100 |
2005/06/29 | 25,110 | 25,230 | 24,910 | 24,940 | 101,500 |
2005/06/28 | 25,000 | 25,080 | 24,910 | 24,920 | 140,600 |
2005/06/27 | 25,170 | 25,390 | 25,090 | 25,110 | 71,600 |
2005/06/24 | 25,200 | 25,520 | 25,130 | 25,470 | 89,900 |
2005/06/23 | 25,450 | 25,560 | 25,290 | 25,290 | 79,100 |
2005/06/22 | 25,420 | 25,670 | 25,310 | 25,580 | 106,000 |
2005/06/21 | 25,400 | 25,660 | 25,380 | 25,420 | 125,100 |
2005/06/20 | 25,280 | 25,400 | 25,210 | 25,390 | 60,300 |
2005/06/17 | 25,030 | 25,310 | 25,030 | 25,200 | 82,300 |
2005/06/16 | 24,930 | 25,150 | 24,930 | 25,030 | 69,600 |
2005/06/15 | 24,880 | 25,060 | 24,850 | 25,020 | 56,900 |
2005/06/14 | 24,870 | 24,990 | 24,790 | 24,870 | 38,900 |
2005/06/13 | 25,020 | 25,050 | 24,850 | 24,870 | 56,600 |
2005/06/10 | 24,980 | 25,050 | 24,840 | 25,010 | 96,500 |
2005/06/09 | 24,920 | 24,940 | 24,780 | 24,840 | 114,600 |
2005/06/08 | 24,760 | 24,850 | 24,640 | 24,850 | 53,400 |
2005/06/07 | 24,710 | 24,760 | 24,670 | 24,750 | 100,700 |
2005/06/06 | 24,580 | 24,750 | 24,550 | 24,700 | 90,500 |
2005/06/03 | 24,560 | 24,750 | 24,430 | 24,600 | 133,200 |
2005/06/02 | 24,400 | 24,580 | 24,340 | 24,440 | 103,300 |
2005/06/01 | 23,830 | 24,320 | 23,770 | 24,320 | 186,400 |
2005/05/31 | 24,000 | 24,080 | 23,800 | 23,820 | 69,600 |
2005/05/30 | 23,720 | 24,110 | 23,570 | 24,080 | 132,700 |
2005/05/27 | 23,770 | 23,840 | 23,700 | 23,780 | 157,500 |
2005/05/26 | 23,800 | 23,850 | 23,710 | 23,740 | 68,200 |
2005/05/25 | 24,090 | 24,170 | 23,850 | 23,860 | 87,800 |
2005/05/24 | 23,910 | 24,040 | 23,850 | 23,960 | 75,900 |
2005/05/23 | 23,970 | 23,970 | 23,800 | 23,900 | 51,200 |
2005/05/20 | 23,930 | 24,050 | 23,830 | 23,980 | 74,900 |
2005/05/19 | 23,870 | 23,890 | 23,610 | 23,820 | 103,300 |
2005/05/18 | 23,700 | 23,740 | 23,410 | 23,460 | 193,000 |
2005/05/17 | 23,250 | 23,450 | 23,140 | 23,200 | 118,200 |
2005/05/16 | 23,300 | 23,300 | 22,950 | 22,970 | 63,600 |
2005/05/13 | 23,200 | 23,350 | 23,120 | 23,150 | 73,300 |
2005/05/12 | 23,400 | 23,580 | 23,270 | 23,280 | 93,900 |
2005/05/11 | 23,320 | 23,460 | 23,290 | 23,420 | 88,900 |
2005/05/10 | 23,520 | 23,700 | 23,520 | 23,620 | 123,600 |
2005/05/09 | 23,910 | 24,040 | 23,690 | 23,820 | 136,400 |
2005/05/06 | 24,000 | 24,210 | 23,820 | 24,150 | 110,900 |
2005/05/02 | 23,230 | 23,740 | 23,230 | 23,400 | 84,500 |
2005/04/28 | 23,280 | 23,480 | 23,200 | 23,200 | 105,400 |
2005/04/27 | 23,400 | 23,670 | 23,320 | 23,520 | 91,700 |
2005/04/26 | 23,880 | 24,060 | 23,690 | 23,700 | 84,500 |
2005/04/25 | 24,000 | 24,020 | 23,840 | 23,850 | 63,500 |
2005/04/22 | 24,320 | 24,400 | 24,070 | 24,250 | 111,500 |
2005/04/21 | 23,650 | 24,350 | 23,590 | 24,250 | 139,800 |
2005/04/20 | 24,250 | 24,330 | 24,040 | 24,120 | 167,600 |
2005/04/19 | 23,820 | 23,970 | 23,710 | 23,840 | 111,400 |
2005/04/18 | 24,000 | 24,000 | 23,280 | 23,310 | 206,900 |
2005/04/15 | 24,680 | 24,750 | 24,140 | 24,180 | 175,600 |
2005/04/14 | 24,840 | 24,980 | 24,800 | 24,980 | 49,100 |
2005/04/13 | 25,250 | 25,270 | 24,900 | 25,000 | 160,600 |
2005/04/12 | 25,520 | 25,730 | 25,400 | 25,400 | 105,400 |
2005/04/11 | 25,600 | 25,810 | 25,530 | 25,810 | 141,100 |
2005/04/08 | 25,400 | 25,880 | 25,400 | 25,850 | 233,200 |
2005/04/07 | 24,730 | 25,110 | 24,730 | 25,100 | 157,500 |
2005/04/06 | 25,250 | 25,250 | 24,850 | 24,980 | 144,200 |
2005/04/05 | 25,150 | 25,450 | 25,150 | 25,330 | 96,300 |
2005/04/04 | 24,930 | 25,150 | 24,860 | 25,020 | 71,200 |
2005/04/01 | 24,540 | 24,880 | 24,540 | 24,880 | 91,200 |
2005/03/31 | 24,740 | 24,910 | 24,500 | 24,840 | 102,600 |
2005/03/30 | 24,310 | 24,670 | 24,190 | 24,340 | 164,100 |
2005/03/29 | 24,500 | 24,670 | 24,190 | 24,300 | 83,800 |
2005/03/28 | 24,510 | 24,850 | 24,440 | 24,630 | 73,100 |
2005/03/25 | 24,530 | 24,680 | 24,400 | 24,660 | 72,700 |
2005/03/24 | 24,480 | 24,590 | 24,240 | 24,280 | 112,900 |
2005/03/23 | 24,750 | 24,770 | 24,450 | 24,470 | 156,600 |
2005/03/22 | 25,030 | 25,080 | 24,960 | 25,050 | 114,000 |
2005/03/18 | 24,890 | 25,090 | 24,800 | 24,900 | 90,300 |
2005/03/17 | 24,970 | 24,980 | 24,780 | 24,880 | 91,800 |
2005/03/16 | 25,080 | 25,160 | 24,920 | 25,040 | 95,900 |
2005/03/15 | 25,070 | 25,180 | 24,900 | 25,080 | 74,900 |
2005/03/14 | 25,310 | 25,350 | 24,780 | 24,780 | 98,300 |
2005/03/11 | 25,700 | 25,710 | 25,500 | 25,500 | 130,200 |
2005/03/10 | 25,430 | 25,730 | 25,370 | 25,500 | 146,300 |
2005/03/09 | 25,110 | 25,490 | 25,110 | 25,420 | 75,700 |
2005/03/08 | 25,310 | 25,380 | 25,100 | 25,270 | 84,200 |
2005/03/07 | 25,650 | 25,650 | 25,330 | 25,600 | 72,200 |
2005/03/04 | 25,240 | 25,470 | 25,170 | 25,240 | 91,000 |
2005/03/03 | 25,450 | 25,640 | 25,450 | 25,470 | 155,700 |
2005/03/02 | 25,390 | 25,520 | 25,360 | 25,450 | 114,900 |
2005/03/01 | 25,370 | 25,490 | 25,200 | 25,320 | 122,300 |
2005/02/28 | 25,000 | 25,340 | 24,960 | 25,340 | 122,500 |
2005/02/25 | 24,890 | 24,990 | 24,760 | 24,870 | 89,400 |
2005/02/24 | 24,700 | 24,800 | 24,550 | 24,590 | 145,500 |
2005/02/23 | 24,700 | 24,730 | 24,590 | 24,640 | 88,000 |
2005/02/22 | 24,710 | 24,800 | 24,590 | 24,750 | 69,300 |
2005/02/21 | 24,980 | 24,990 | 24,760 | 24,760 | 87,700 |
2005/02/18 | 25,000 | 25,100 | 24,900 | 24,980 | 159,400 |
2005/02/17 | 25,020 | 25,300 | 24,950 | 25,300 | 255,700 |
2005/02/16 | 24,790 | 25,010 | 24,730 | 25,000 | 225,600 |
2005/02/15 | 24,340 | 24,800 | 24,340 | 24,750 | 194,600 |
2005/02/14 | 24,340 | 24,520 | 24,200 | 24,480 | 149,900 |
2005/02/10 | 23,910 | 24,020 | 23,740 | 23,860 | 100,300 |
2005/02/09 | 24,000 | 24,000 | 23,630 | 23,820 | 90,300 |
2005/02/08 | 23,870 | 23,980 | 23,810 | 23,940 | 89,200 |
2005/02/07 | 23,510 | 23,750 | 23,510 | 23,710 | 122,900 |
2005/02/04 | 23,210 | 23,500 | 23,010 | 23,500 | 184,400 |
2005/02/03 | 23,590 | 23,600 | 23,350 | 23,380 | 107,900 |
2005/02/02 | 23,600 | 23,640 | 23,530 | 23,590 | 138,100 |
2005/02/01 | 23,760 | 23,870 | 23,550 | 23,580 | 116,100 |
2005/01/31 | 23,660 | 24,060 | 23,610 | 23,770 | 118,600 |
2005/01/28 | 23,700 | 23,900 | 23,600 | 23,760 | 137,300 |
2005/01/27 | 24,000 | 24,140 | 23,940 | 23,940 | 94,200 |
2005/01/26 | 24,000 | 24,150 | 23,970 | 24,070 | 91,200 |
2005/01/25 | 24,010 | 24,030 | 23,820 | 23,820 | 151,500 |
2005/01/24 | 23,990 | 24,180 | 23,960 | 24,100 | 84,700 |
2005/01/21 | 24,000 | 24,140 | 23,910 | 24,000 | 161,400 |
2005/01/20 | 24,030 | 24,040 | 23,880 | 24,000 | 171,400 |
2005/01/19 | 24,200 | 24,320 | 24,000 | 24,170 | 180,500 |
2005/01/18 | 24,320 | 24,320 | 23,880 | 24,090 | 141,400 |
2005/01/17 | 23,990 | 24,400 | 23,840 | 24,390 | 321,100 |
2005/01/14 | 23,500 | 24,000 | 23,320 | 23,860 | 439,100 |
2005/01/13 | 23,070 | 23,140 | 22,990 | 23,000 | 138,500 |
2005/01/12 | 23,050 | 23,170 | 22,980 | 23,000 | 149,600 |
2005/01/11 | 22,790 | 23,080 | 22,610 | 22,940 | 213,000 |
2005/01/07 | 22,750 | 22,800 | 22,570 | 22,610 | 136,600 |
2005/01/06 | 22,560 | 22,620 | 22,410 | 22,450 | 98,300 |
2005/01/05 | 22,520 | 22,750 | 22,520 | 22,650 | 124,300 |
2005/01/04 | 22,830 | 22,960 | 22,540 | 22,750 | 88,200 |