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 |
|---|---|---|---|---|---|
| 2015/12/30 | 67,420 | 67,850 | 66,710 | 67,080 | 176,200 |
| 2015/12/29 | 65,490 | 66,590 | 65,060 | 66,420 | 106,600 |
| 2015/12/28 | 65,750 | 66,280 | 65,020 | 65,390 | 81,300 |
| 2015/12/25 | 65,290 | 65,660 | 64,940 | 65,430 | 35,900 |
| 2015/12/24 | 66,470 | 66,510 | 65,090 | 65,290 | 125,000 |
| 2015/12/22 | 64,790 | 65,360 | 64,080 | 65,030 | 143,800 |
| 2015/12/21 | 63,600 | 65,350 | 63,600 | 64,780 | 213,700 |
| 2015/12/18 | 66,250 | 67,060 | 64,190 | 64,260 | 271,400 |
| 2015/12/17 | 66,500 | 67,010 | 65,920 | 66,200 | 226,500 |
| 2015/12/16 | 63,780 | 65,130 | 63,650 | 64,800 | 204,100 |
| 2015/12/15 | 64,070 | 64,470 | 62,830 | 62,920 | 152,000 |
| 2015/12/14 | 63,510 | 64,490 | 63,300 | 64,420 | 139,900 |
| 2015/12/11 | 64,640 | 65,630 | 64,350 | 65,310 | 191,700 |
| 2015/12/10 | 64,010 | 64,530 | 63,280 | 64,260 | 183,900 |
| 2015/12/09 | 65,080 | 65,600 | 64,510 | 64,970 | 157,700 |
| 2015/12/08 | 65,850 | 65,850 | 64,520 | 65,130 | 149,900 |
| 2015/12/07 | 65,210 | 66,130 | 65,210 | 65,410 | 130,300 |
| 2015/12/04 | 65,890 | 65,900 | 65,040 | 65,220 | 132,700 |
| 2015/12/03 | 66,980 | 67,130 | 66,000 | 66,310 | 135,700 |
| 2015/12/02 | 68,090 | 68,590 | 66,670 | 66,690 | 211,200 |
| 2015/12/01 | 66,860 | 67,750 | 66,600 | 67,700 | 241,300 |
| 2015/11/30 | 66,150 | 67,100 | 65,730 | 66,720 | 355,400 |
| 2015/11/27 | 65,570 | 65,940 | 65,050 | 65,300 | 119,200 |
| 2015/11/26 | 66,650 | 66,740 | 65,550 | 65,660 | 183,600 |
| 2015/11/25 | 65,510 | 66,280 | 65,500 | 66,100 | 152,900 |
| 2015/11/24 | 66,080 | 66,780 | 65,230 | 66,490 | 230,400 |
| 2015/11/20 | 65,670 | 67,110 | 65,670 | 67,080 | 195,200 |
| 2015/11/19 | 67,550 | 67,700 | 66,430 | 66,800 | 209,400 |
| 2015/11/18 | 68,190 | 68,290 | 66,780 | 66,960 | 191,900 |
| 2015/11/17 | 68,000 | 68,330 | 67,640 | 67,880 | 217,500 |
| 2015/11/16 | 66,200 | 67,170 | 66,110 | 66,860 | 127,100 |
| 2015/11/13 | 67,500 | 68,160 | 67,200 | 67,680 | 160,500 |
| 2015/11/12 | 67,100 | 68,160 | 67,040 | 67,700 | 149,500 |
| 2015/11/11 | 66,500 | 67,650 | 66,410 | 67,420 | 193,200 |
| 2015/11/10 | 65,520 | 66,660 | 65,430 | 66,510 | 162,300 |
| 2015/11/09 | 66,380 | 67,190 | 66,170 | 66,900 | 251,400 |
| 2015/11/06 | 64,300 | 65,350 | 64,190 | 65,310 | 172,400 |
| 2015/11/05 | 64,730 | 65,150 | 63,930 | 63,950 | 233,000 |
| 2015/11/04 | 63,950 | 64,390 | 63,580 | 63,730 | 197,700 |
| 2015/11/02 | 63,210 | 63,330 | 62,350 | 62,940 | 217,300 |
| 2015/10/30 | 62,500 | 64,140 | 62,260 | 63,580 | 290,100 |
| 2015/10/29 | 61,890 | 62,750 | 61,200 | 62,200 | 270,400 |
| 2015/10/28 | 60,100 | 61,360 | 59,900 | 61,190 | 253,700 |
| 2015/10/27 | 60,400 | 60,400 | 58,800 | 58,860 | 138,700 |
| 2015/10/26 | 60,500 | 60,670 | 59,850 | 59,850 | 130,800 |
| 2015/10/23 | 58,930 | 59,840 | 58,520 | 59,810 | 239,800 |
| 2015/10/22 | 57,370 | 58,340 | 56,500 | 57,030 | 193,900 |
| 2015/10/21 | 57,140 | 58,270 | 57,140 | 58,270 | 224,900 |
| 2015/10/20 | 56,850 | 57,000 | 56,490 | 56,840 | 89,100 |
| 2015/10/19 | 57,210 | 57,290 | 56,440 | 56,510 | 92,000 |
| 2015/10/16 | 57,990 | 58,240 | 57,050 | 57,390 | 146,600 |
| 2015/10/15 | 56,010 | 57,560 | 55,710 | 57,340 | 219,200 |
| 2015/10/14 | 56,840 | 57,520 | 56,060 | 56,500 | 204,000 |
| 2015/10/13 | 59,470 | 59,770 | 57,510 | 57,740 | 159,700 |
| 2015/10/09 | 58,770 | 59,000 | 58,070 | 58,880 | 188,700 |
| 2015/10/08 | 59,360 | 59,500 | 57,770 | 57,900 | 215,400 |
| 2015/10/07 | 57,670 | 59,800 | 57,430 | 59,240 | 273,100 |
| 2015/10/06 | 58,500 | 59,630 | 57,300 | 57,670 | 445,400 |
| 2015/10/05 | 55,100 | 55,850 | 54,820 | 55,710 | 179,300 |
| 2015/10/02 | 54,000 | 54,360 | 53,500 | 53,890 | 246,800 |
| 2015/10/01 | 54,600 | 55,800 | 53,800 | 55,440 | 248,600 |
| 2015/09/30 | 52,010 | 53,430 | 52,010 | 53,200 | 253,200 |
| 2015/09/29 | 52,000 | 52,210 | 50,700 | 50,950 | 287,400 |
| 2015/09/28 | 53,030 | 53,840 | 52,840 | 53,330 | 209,100 |
| 2015/09/25 | 52,000 | 52,820 | 50,780 | 52,730 | 339,800 |
| 2015/09/24 | 57,710 | 57,710 | 52,880 | 52,900 | 354,800 |
| 2015/09/18 | 56,150 | 56,600 | 55,630 | 55,710 | 202,800 |
| 2015/09/17 | 55,820 | 56,990 | 55,700 | 56,650 | 282,700 |
| 2015/09/16 | 52,800 | 53,210 | 52,000 | 53,170 | 197,100 |
| 2015/09/15 | 52,210 | 52,830 | 51,520 | 51,810 | 162,400 |
| 2015/09/14 | 52,790 | 53,190 | 51,920 | 51,930 | 127,500 |
| 2015/09/11 | 51,250 | 52,710 | 51,250 | 52,360 | 261,600 |
| 2015/09/10 | 52,820 | 53,380 | 52,260 | 53,250 | 163,700 |
| 2015/09/09 | 53,300 | 54,270 | 52,520 | 54,270 | 208,300 |
| 2015/09/08 | 52,700 | 53,220 | 51,400 | 51,440 | 114,800 |
| 2015/09/07 | 51,780 | 53,000 | 51,050 | 52,670 | 179,400 |
| 2015/09/04 | 54,820 | 55,100 | 51,800 | 51,970 | 294,700 |
| 2015/09/03 | 54,900 | 55,550 | 54,700 | 55,130 | 179,500 |
| 2015/09/02 | 54,200 | 55,500 | 54,110 | 54,520 | 227,400 |
| 2015/09/01 | 56,200 | 57,500 | 55,300 | 55,300 | 367,200 |
| 2015/08/31 | 56,900 | 57,220 | 55,510 | 56,390 | 297,400 |
| 2015/08/28 | 57,200 | 58,260 | 56,690 | 58,260 | 279,000 |
| 2015/08/27 | 56,280 | 56,790 | 55,060 | 55,300 | 245,700 |
| 2015/08/26 | 52,520 | 54,550 | 52,090 | 54,310 | 381,500 |
| 2015/08/25 | 52,630 | 56,270 | 51,750 | 52,610 | 392,100 |
| 2015/08/24 | 56,250 | 56,820 | 54,150 | 54,150 | 398,900 |
| 2015/08/21 | 58,490 | 59,250 | 58,200 | 58,680 | 248,900 |
| 2015/08/20 | 60,910 | 61,100 | 60,110 | 60,190 | 217,800 |
| 2015/08/19 | 62,400 | 62,490 | 60,200 | 60,430 | 241,200 |
| 2015/08/18 | 61,810 | 62,350 | 61,530 | 61,650 | 131,600 |
| 2015/08/17 | 61,240 | 61,690 | 60,910 | 61,370 | 91,000 |
| 2015/08/14 | 60,620 | 61,630 | 60,600 | 61,120 | 137,000 |
| 2015/08/13 | 60,200 | 61,050 | 60,020 | 61,030 | 222,000 |
| 2015/08/12 | 61,670 | 62,180 | 60,310 | 60,820 | 169,200 |
| 2015/08/11 | 62,980 | 63,270 | 61,080 | 61,760 | 272,600 |
| 2015/08/10 | 61,350 | 61,640 | 60,570 | 61,190 | 168,800 |
| 2015/08/07 | 61,400 | 62,080 | 60,200 | 62,060 | 264,800 |
| 2015/08/06 | 60,110 | 61,470 | 59,830 | 61,030 | 300,600 |
| 2015/08/05 | 58,200 | 60,440 | 58,200 | 60,090 | 276,800 |
| 2015/08/04 | 60,020 | 60,050 | 57,930 | 58,190 | 343,800 |
| 2015/08/03 | 61,000 | 61,750 | 59,980 | 60,020 | 356,200 |
| 2015/07/31 | 62,500 | 62,830 | 61,640 | 62,500 | 210,400 |
| 2015/07/30 | 62,540 | 62,980 | 61,420 | 61,490 | 231,500 |
| 2015/07/29 | 61,530 | 62,120 | 60,290 | 61,770 | 476,800 |
| 2015/07/28 | 65,800 | 65,800 | 63,600 | 64,500 | 303,600 |
| 2015/07/27 | 66,960 | 66,980 | 66,100 | 66,450 | 157,200 |
| 2015/07/24 | 67,600 | 68,190 | 67,380 | 67,980 | 82,700 |
| 2015/07/23 | 67,710 | 68,370 | 67,610 | 67,830 | 93,100 |
| 2015/07/22 | 68,370 | 68,570 | 67,700 | 67,700 | 188,600 |
| 2015/07/21 | 70,000 | 70,100 | 69,510 | 69,710 | 155,800 |
| 2015/07/17 | 68,400 | 68,840 | 68,020 | 68,770 | 130,100 |
| 2015/07/16 | 68,300 | 68,350 | 68,000 | 68,300 | 143,500 |
| 2015/07/15 | 67,100 | 68,090 | 67,080 | 68,030 | 247,600 |
| 2015/07/14 | 66,470 | 66,830 | 66,240 | 66,640 | 133,100 |
| 2015/07/13 | 64,500 | 65,650 | 64,380 | 65,580 | 122,900 |
| 2015/07/10 | 64,990 | 65,340 | 63,370 | 63,460 | 170,700 |
| 2015/07/09 | 62,610 | 64,260 | 62,210 | 64,010 | 213,700 |
| 2015/07/08 | 66,190 | 66,500 | 64,530 | 64,530 | 193,900 |
| 2015/07/07 | 66,940 | 67,180 | 66,070 | 66,330 | 108,400 |
| 2015/07/06 | 65,710 | 66,640 | 65,560 | 66,050 | 105,800 |
| 2015/07/03 | 66,800 | 66,920 | 66,180 | 66,710 | 98,800 |
| 2015/07/02 | 67,360 | 67,510 | 66,680 | 67,160 | 154,300 |
| 2015/07/01 | 65,550 | 66,810 | 65,200 | 66,600 | 152,000 |
| 2015/06/30 | 65,440 | 66,260 | 65,180 | 66,060 | 181,700 |
| 2015/06/29 | 66,440 | 66,990 | 65,870 | 66,050 | 148,700 |
| 2015/06/26 | 67,560 | 68,460 | 67,560 | 67,920 | 98,900 |
| 2015/06/25 | 67,910 | 68,540 | 67,600 | 68,330 | 136,400 |
| 2015/06/24 | 68,500 | 68,590 | 67,800 | 67,910 | 171,900 |
| 2015/06/23 | 68,880 | 68,940 | 67,720 | 68,160 | 235,900 |
| 2015/06/22 | 68,200 | 68,600 | 68,090 | 68,500 | 168,100 |
| 2015/06/19 | 67,260 | 68,200 | 67,130 | 68,200 | 206,200 |
| 2015/06/18 | 67,000 | 67,380 | 66,690 | 66,760 | 88,300 |
| 2015/06/17 | 67,960 | 67,970 | 66,960 | 67,030 | 112,100 |
| 2015/06/16 | 67,400 | 67,590 | 67,090 | 67,240 | 101,900 |
| 2015/06/15 | 66,950 | 67,740 | 66,700 | 67,630 | 89,200 |
| 2015/06/12 | 67,780 | 67,780 | 66,870 | 67,770 | 221,300 |
| 2015/06/11 | 66,000 | 66,890 | 65,910 | 66,840 | 153,000 |
| 2015/06/10 | 65,820 | 66,610 | 65,580 | 65,890 | 125,100 |
| 2015/06/09 | 66,880 | 66,950 | 66,100 | 66,210 | 151,000 |
| 2015/06/08 | 67,820 | 68,070 | 67,050 | 67,260 | 93,100 |
| 2015/06/05 | 66,900 | 67,650 | 66,850 | 67,650 | 98,500 |
| 2015/06/04 | 68,050 | 68,100 | 67,560 | 67,700 | 143,000 |
| 2015/06/03 | 67,610 | 67,720 | 67,240 | 67,590 | 176,800 |
| 2015/06/02 | 68,100 | 68,100 | 67,300 | 67,610 | 169,900 |
| 2015/06/01 | 66,610 | 67,230 | 66,410 | 67,040 | 141,900 |
| 2015/05/29 | 67,220 | 67,620 | 66,910 | 67,100 | 320,000 |
| 2015/05/28 | 67,480 | 68,300 | 67,480 | 67,980 | 273,400 |
| 2015/05/27 | 65,190 | 66,600 | 64,850 | 66,510 | 209,000 |
| 2015/05/26 | 65,100 | 65,540 | 64,970 | 65,290 | 91,900 |
| 2015/05/25 | 65,580 | 65,580 | 65,020 | 65,350 | 121,900 |
| 2015/05/22 | 65,810 | 65,860 | 64,800 | 65,370 | 142,400 |
| 2015/05/21 | 65,900 | 66,420 | 65,380 | 65,420 | 201,100 |
| 2015/05/20 | 65,200 | 66,200 | 64,890 | 65,890 | 187,200 |
| 2015/05/19 | 65,150 | 65,150 | 64,460 | 64,800 | 124,200 |
| 2015/05/18 | 65,370 | 65,470 | 64,480 | 64,780 | 172,400 |
| 2015/05/15 | 64,700 | 65,500 | 64,350 | 65,270 | 109,300 |
| 2015/05/14 | 64,980 | 65,730 | 63,920 | 63,920 | 144,100 |
| 2015/05/13 | 64,180 | 64,900 | 63,730 | 64,630 | 120,100 |
| 2015/05/12 | 64,050 | 64,760 | 63,730 | 64,750 | 148,000 |
| 2015/05/11 | 64,000 | 64,080 | 63,450 | 63,600 | 114,300 |
| 2015/05/08 | 61,330 | 63,410 | 60,860 | 62,940 | 254,300 |
| 2015/05/07 | 62,770 | 64,080 | 62,510 | 63,100 | 225,300 |
| 2015/05/01 | 63,780 | 64,550 | 63,250 | 63,730 | 153,400 |
| 2015/04/30 | 66,100 | 66,110 | 64,180 | 64,280 | 183,400 |
| 2015/04/28 | 65,890 | 66,820 | 65,700 | 66,820 | 262,000 |
| 2015/04/27 | 63,750 | 64,730 | 63,740 | 64,430 | 85,100 |
| 2015/04/24 | 64,070 | 64,290 | 63,700 | 63,930 | 96,600 |
| 2015/04/23 | 64,970 | 65,400 | 63,750 | 64,060 | 106,400 |
| 2015/04/22 | 63,400 | 64,440 | 63,190 | 64,320 | 139,200 |
| 2015/04/21 | 62,900 | 63,550 | 62,220 | 63,300 | 205,500 |
| 2015/04/20 | 61,400 | 63,350 | 61,400 | 62,700 | 208,900 |
| 2015/04/17 | 63,350 | 63,350 | 62,000 | 62,100 | 265,600 |
| 2015/04/16 | 65,100 | 65,480 | 62,720 | 63,920 | 240,500 |
| 2015/04/15 | 65,150 | 65,980 | 65,060 | 65,580 | 101,000 |
| 2015/04/14 | 65,430 | 65,720 | 65,330 | 65,580 | 72,700 |
| 2015/04/13 | 65,370 | 66,050 | 64,580 | 65,890 | 138,900 |
| 2015/04/10 | 66,070 | 66,200 | 65,310 | 65,310 | 156,800 |
| 2015/04/09 | 66,300 | 66,630 | 65,890 | 66,060 | 153,100 |
| 2015/04/08 | 66,400 | 66,400 | 65,500 | 65,900 | 161,400 |
| 2015/04/07 | 66,410 | 66,570 | 65,160 | 65,930 | 195,900 |
| 2015/04/06 | 65,200 | 66,480 | 65,100 | 65,620 | 153,900 |
| 2015/04/03 | 65,530 | 65,870 | 64,800 | 65,570 | 178,300 |
| 2015/04/02 | 64,290 | 65,780 | 64,200 | 65,390 | 238,500 |
| 2015/04/01 | 65,600 | 65,600 | 63,330 | 64,310 | 223,000 |
| 2015/03/31 | 67,530 | 67,870 | 65,590 | 65,600 | 151,000 |
| 2015/03/30 | 65,220 | 66,290 | 64,350 | 66,070 | 141,100 |
| 2015/03/27 | 65,140 | 66,600 | 64,660 | 65,600 | 186,100 |
| 2015/03/26 | 67,040 | 67,040 | 64,910 | 65,140 | 269,900 |
| 2015/03/25 | 66,400 | 67,660 | 66,400 | 67,660 | 133,800 |
| 2015/03/24 | 67,510 | 68,190 | 66,670 | 66,930 | 170,900 |
| 2015/03/23 | 68,780 | 68,820 | 67,560 | 68,000 | 141,100 |
| 2015/03/20 | 67,550 | 68,040 | 66,870 | 68,000 | 129,800 |
| 2015/03/19 | 68,800 | 68,940 | 66,860 | 68,010 | 197,700 |
| 2015/03/18 | 67,880 | 69,480 | 67,800 | 68,900 | 286,500 |
| 2015/03/17 | 67,120 | 68,250 | 66,370 | 66,980 | 260,300 |
| 2015/03/16 | 65,100 | 66,360 | 64,840 | 65,120 | 167,900 |
| 2015/03/13 | 64,110 | 67,210 | 63,720 | 65,800 | 423,800 |
| 2015/03/12 | 61,150 | 62,490 | 60,980 | 62,240 | 173,200 |
| 2015/03/11 | 60,590 | 61,410 | 60,370 | 61,100 | 142,600 |
| 2015/03/10 | 60,690 | 60,940 | 60,020 | 60,370 | 144,000 |
| 2015/03/09 | 60,410 | 60,550 | 59,740 | 60,400 | 98,600 |
| 2015/03/06 | 60,690 | 61,000 | 60,270 | 60,550 | 164,000 |
| 2015/03/05 | 60,060 | 60,530 | 59,660 | 60,520 | 112,200 |
| 2015/03/04 | 60,260 | 60,600 | 59,510 | 60,550 | 246,000 |
| 2015/03/03 | 60,400 | 60,480 | 59,240 | 59,670 | 257,500 |
| 2015/03/02 | 61,500 | 61,670 | 60,740 | 61,010 | 134,900 |
| 2015/02/27 | 60,240 | 61,320 | 60,140 | 61,100 | 159,900 |
| 2015/02/26 | 59,300 | 60,290 | 59,300 | 59,860 | 130,300 |
| 2015/02/25 | 60,300 | 60,540 | 59,770 | 60,050 | 91,900 |
| 2015/02/24 | 59,800 | 60,470 | 59,030 | 60,420 | 172,100 |
| 2015/02/23 | 61,000 | 61,100 | 59,720 | 60,020 | 165,800 |
| 2015/02/20 | 60,800 | 61,270 | 60,050 | 60,300 | 228,800 |
| 2015/02/19 | 61,620 | 62,410 | 60,800 | 60,930 | 199,100 |
| 2015/02/18 | 60,300 | 62,050 | 60,290 | 61,990 | 188,600 |
| 2015/02/17 | 59,700 | 60,340 | 59,570 | 60,030 | 121,700 |
| 2015/02/16 | 58,300 | 60,160 | 58,240 | 59,870 | 178,300 |
| 2015/02/13 | 57,880 | 58,180 | 57,510 | 57,810 | 161,700 |
| 2015/02/12 | 57,780 | 58,060 | 57,500 | 57,690 | 194,200 |
| 2015/02/10 | 57,090 | 57,260 | 56,140 | 56,470 | 136,300 |
| 2015/02/09 | 57,750 | 57,750 | 56,410 | 57,200 | 160,000 |
| 2015/02/06 | 58,100 | 58,170 | 56,930 | 57,260 | 169,500 |
| 2015/02/05 | 57,150 | 58,060 | 57,030 | 57,900 | 186,100 |
| 2015/02/04 | 58,100 | 58,390 | 56,850 | 57,150 | 191,600 |
| 2015/02/03 | 57,980 | 58,080 | 57,210 | 57,430 | 266,200 |
| 2015/02/02 | 55,010 | 56,100 | 54,500 | 55,980 | 146,200 |
| 2015/01/30 | 56,000 | 56,270 | 55,410 | 55,490 | 159,600 |
| 2015/01/29 | 55,600 | 55,810 | 55,220 | 55,780 | 116,200 |
| 2015/01/28 | 55,660 | 56,330 | 55,580 | 56,200 | 117,000 |
| 2015/01/27 | 55,410 | 56,090 | 55,340 | 56,080 | 124,900 |
| 2015/01/26 | 54,000 | 55,240 | 53,900 | 55,240 | 120,900 |
| 2015/01/23 | 54,480 | 54,690 | 54,200 | 54,600 | 104,400 |
| 2015/01/22 | 54,600 | 54,600 | 53,280 | 53,550 | 100,100 |
| 2015/01/21 | 53,550 | 54,560 | 53,220 | 54,470 | 172,600 |
| 2015/01/20 | 53,420 | 53,830 | 53,320 | 53,830 | 97,100 |
| 2015/01/19 | 52,790 | 53,310 | 52,410 | 53,100 | 129,200 |
| 2015/01/16 | 51,850 | 52,240 | 51,350 | 52,000 | 222,600 |
| 2015/01/15 | 52,000 | 53,340 | 51,880 | 53,130 | 178,000 |
| 2015/01/14 | 53,280 | 53,700 | 52,010 | 52,020 | 138,700 |
| 2015/01/13 | 52,290 | 53,520 | 51,820 | 53,450 | 197,900 |
| 2015/01/09 | 52,300 | 52,600 | 51,940 | 52,470 | 98,400 |
| 2015/01/08 | 51,750 | 52,290 | 51,650 | 52,120 | 152,700 |
| 2015/01/07 | 51,000 | 51,740 | 51,000 | 51,630 | 107,700 |
| 2015/01/06 | 52,000 | 52,380 | 51,450 | 51,450 | 145,200 |
| 2015/01/05 | 53,270 | 53,710 | 52,960 | 53,310 | 91,000 |