[6861 東証1部] キーエンス 日足 時系列データ

[6861 東証1部] キーエンス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0971700.0072360.0071700.0072250.0023780017123939000
2016-12-0873690.0073690.0071600.0072000.0037690027228306000
2016-12-0774130.0074240.0072910.0073230.0024410017945268000
2016-12-0674980.0075260.0073200.0073220.0034910025837541000
2016-12-0575500.0076270.0075200.0075800.0014650011101899000
2016-12-0277260.0077260.0075680.0076030.0026070019900605000
2016-12-0178850.0079140.0078010.0078290.0016010012583459000
2016-11-3079500.0079700.0077680.0078230.0023340018286604000
2016-11-2978300.0079140.0078200.0078880.001110008746148000
2016-11-2878290.0078770.0077810.0078650.0013790010810622000
2016-11-2578900.0079200.0078350.0078800.00991007806831000
2016-11-2478510.0078990.0078220.0078480.0016170012690669000
2016-11-2277500.0077740.0077010.0077010.0013360010323035000
2016-11-2176900.0077400.0076560.0077180.0017810013730477000
2016-11-1876800.0076920.0076480.0076520.001089008349059000
2016-11-1775200.0076620.0075080.0076620.001145008719702000
2016-11-1675880.0075890.0075200.0075730.0013260010014643000
2016-11-1575900.0075900.0074650.0075190.0015850011916938000
2016-11-1475910.0076390.0075510.0076080.001172008913745000
2016-11-1177000.0077060.0075600.0076060.0018050013765726000
2016-11-1075110.0076670.0075010.0076470.0023430017808065000
2016-11-0975290.0075660.0072260.0072760.0027360020112977000
2016-11-0875000.0075000.0073630.0074140.0015030011161051000
2016-11-0775000.0075000.0073900.0074430.001145008517335000
2016-11-0473510.0074270.0072620.0074120.0020810015304690000
2016-11-0275560.0075680.0075050.0075160.001293009737180000
2016-11-0177700.0077700.0075830.0076260.0014490011055838000
2016-10-3177500.0077580.0077000.0077060.0014200010974367000
2016-10-2876500.0076800.0075800.0076800.0018180013894916000
2016-10-2776810.0076910.0075990.0076290.0015130011551130000
2016-10-2676880.0077400.0076860.0077230.00953007355895000
2016-10-2576340.0077590.0076310.0077380.00932007188379000
2016-10-2476840.0077120.0076360.0076610.00925007092328000
2016-10-2177370.0077750.0076820.0076840.001065008231487000
2016-10-2077210.0077690.0076780.0076930.001163008970368000
2016-10-1977570.0077800.0077120.0077210.001050008129187000
2016-10-1877890.0077890.0077380.0077400.0017030013216092000
2016-10-1776390.0077730.0076280.0077710.0016030012386131000
2016-10-1476990.0077010.0076350.0076390.001223009375479000
2016-10-1376560.0077010.0076210.0077000.0013300010209582000
2016-10-1276250.0077080.0075840.0076190.001256009607245000
2016-10-1176900.0077060.0076460.0076540.001067008190228000
2016-10-0776510.0076890.0076210.0076800.0013150010082368000
2016-10-0676440.0076860.0076160.0076290.001277009764208000
2016-10-0575490.0076100.0075240.0075780.001233009338486000
2016-10-0475010.0075750.0074660.0075200.0029020021819201000
2016-10-0374030.0075000.0073800.0075000.0022130016488627000
2016-09-3073000.0073890.0072510.0073460.0015020011029664000
2016-09-2973930.0074000.0073380.0073610.001227009047709000
2016-09-2873500.0073930.0073370.0073750.001310009657977000
2016-09-2772220.0073730.0072070.0073730.0013910010172234000
2016-09-2672660.0073320.0072340.0072980.00871006352206000
2016-09-2373000.0073040.0072130.0073010.0016870012269020000
2016-09-2172870.0073430.0071810.0073280.0017020012388815000
2016-09-2072990.0074100.0072030.0073460.0022500016533001000
2016-09-1671420.0072120.0071340.0072000.0015350011015681000
2016-09-1572210.0072380.0071230.0071410.001331009552925000
2016-09-1471290.0071590.0070860.0071500.001101007861017000
2016-09-1371500.0071600.0070750.0071440.001260008967824000
2016-09-1271790.0071790.0070920.0071330.0018850013426649000
2016-09-0973030.0073080.0072430.0072510.001259009160245000
2016-09-0872970.0073060.0071910.0072490.001268009191464000
2016-09-0771880.0073390.0071560.0073230.0017850012999416000
2016-09-0671030.0071730.0071030.0071660.00610004360424000
2016-09-0572090.0072240.0070960.0071060.00870006206079000
2016-09-0271710.0072160.0071110.0071320.00892006378876000
2016-09-0172530.0072760.0072020.0072400.00988007152241000
2016-08-3172200.0072710.0071550.0072530.0015330011086023000
2016-08-3071900.0072080.0071450.0071680.00657004713539000
2016-08-2972540.0072650.0071830.0071880.00967006985258000
2016-08-2671500.0071610.0070580.0071070.001041007406614000
2016-08-2572970.0072970.0071830.0071860.00841006073245000
2016-08-2473140.0073240.0071900.0071990.00855006200069000
2016-08-2370720.0072290.0070680.0071800.001094007826237000
2016-08-2271930.0071930.0070150.0071100.0014130010020649000
2016-08-1972010.0072010.0071320.0071870.0017840012785036000
2016-08-1873200.0073540.0071660.0071660.001282009293056000
2016-08-1773980.0074420.0073190.0074020.001103008132017000
2016-08-1674040.0074290.0073250.0073380.00961007083273000
2016-08-1573660.0074780.0073660.0074420.00679005052249000
2016-08-1274650.0074650.0074020.0074300.00868006448276000
2016-08-1073660.0074090.0073330.0074030.001323009756931000
2016-08-0973330.0074090.0072430.0073860.0017120012532278000
2016-08-0874650.0074730.0073810.0074140.001194008861092000
2016-08-0574550.0075100.0073100.0073220.001148008483384000
2016-08-0474310.0074600.0073370.0074410.0019050014117968000
2016-08-0373910.0074670.0073000.0073000.0017540012903395000
2016-08-0274600.0075820.0074170.0075360.0020510015399652000
2016-08-0170600.0073150.0070200.0072790.001207008706518000
2016-07-2973700.0073750.0071940.0072920.0017420012677054000
2016-07-2874010.0074750.0073360.0073390.0016040011864081000
2016-07-2773000.0074500.0072900.0074140.0021990016268795000
2016-07-2672270.0072860.0071840.0072800.0015230011050213000
2016-07-2572820.0073760.0072280.0072780.0018290013350352000
2016-07-2270160.0071930.0070160.0071370.001139008096085000
2016-07-2172920.0072920.0070940.0071400.001269009118983000
2016-07-2070410.0072180.0070020.0071860.0017490012440459000
2016-07-1968980.0070750.0068780.0070540.0036260025349776000
2016-07-1571420.0072070.0069600.0070100.0036420025644139000
2016-07-1473000.0073160.0071210.0071840.0031950022994419000
2016-07-1374800.0075760.0073570.0073700.0021570016093683000
2016-07-1272800.0074700.0072580.0073850.0019540014444751000
2016-07-1171430.0073130.0071370.0072710.0015930011567447000
2016-07-0871330.0071700.0070590.0070710.0017500012430121000
2016-07-0771310.0071990.0071010.0071250.0017270012333682000
2016-07-0670500.0071480.0069920.0071370.0024860017593160000
2016-07-0571000.0071850.0070850.0071800.0018050012910329000
2016-07-0470200.0070780.0069660.0070670.0015980011247343000
2016-07-0169800.0070280.0069380.0069990.0019390013556625000
2016-06-3070020.0070310.0069140.0069140.0019510013583825000
2016-06-2969150.0069600.0068000.0069420.0018200012573038000
2016-06-2866800.0068350.0066700.0067590.0019870013432612000
2016-06-2765000.0067710.0064570.0067600.0024700016499241000
2016-06-2468390.0069110.0063110.0064140.0033480022124859000
2016-06-2368820.0068920.0068080.0068910.0018640012778868000
2016-06-2268930.0069120.0068310.0068890.001445009940119000
2016-06-2168360.0069150.0068130.0069070.0020520014131926000
2016-06-2068590.0069000.0068410.0068510.0015030010327865000
2016-06-1768000.0068450.0067440.0067440.0029990020366801000
2016-06-1668140.0068210.0066300.0066390.001310008803293000
2016-06-1567730.0068940.0067610.0068250.0023770016270364000
2016-06-1467780.0068580.0067500.0067820.0023140015718156000
2016-06-1367380.0068680.0067360.0067980.0023510016035388000
2016-06-1068400.0068560.0067960.0068560.0017630012050713000
2016-06-0967550.0068340.0067230.0068000.001246008453271000
2016-06-0868520.0068610.0066970.0067720.0021300014409664000
2016-06-0768500.0068640.0067650.0068180.0015090010291358000
2016-06-0668300.0068500.0067700.0068500.001181008055034000
2016-06-0369250.0069640.0068600.0069020.001137007849037000
2016-06-0269920.0070550.0068810.0069240.001385009632643000
2016-06-0170010.0070880.0069960.0070290.001265008905677000
2016-05-3169070.0070400.0069070.0070400.001316009213426000
2016-05-3069680.0069890.0068960.0069330.001122007787231000
2016-05-2768230.0069240.0067620.0069240.001443009922471000
2016-05-2668400.0068600.0067410.0067430.001078007317474000
2016-05-2568980.0069030.0067740.0067930.001233008416162000
2016-05-2467490.0067930.0066920.0067450.00843005693956000
2016-05-2368050.0068420.0067200.0067920.0015580010552425000
2016-05-2067490.0068890.0067350.0068760.001155007889658000
2016-05-1969000.0069200.0068110.0068390.001271008717265000
2016-05-1869000.0069240.0068070.0068300.001379009457279000
2016-05-1768170.0068740.0067850.0068690.001218008330610000
2016-05-1667120.0068200.0067100.0067500.001395009446332000
2016-05-1366810.0067300.0066500.0066900.001392009324478000
2016-05-1266610.0066940.0065520.0066800.0016840011167922000
2016-05-1167320.0067850.0067020.0067130.001325008937370000
2016-05-1065470.0066150.0065050.0066150.0018750012331208000
2016-05-0965100.0065980.0064820.0065240.001315008593754000
2016-05-0664470.0065390.0064460.0065100.0019220012478253000
2016-05-0264800.0065480.0064510.0065470.0030530019861493000
2016-04-2868450.0069410.0066630.0067160.0035360024009593000
2016-04-2766480.0066880.0065200.0065680.0029330019279521000
2016-04-2666110.0067180.0066070.0067180.0021190014148589000
2016-04-2566910.0067100.0066000.0066560.0021160014078502000
2016-04-2265550.0067120.0065550.0067120.0024710016431274000
2016-04-2166100.0066850.0065770.0066820.0023570015655540000
2016-04-2064950.0065440.0064620.0065320.0026280017129321000
2016-04-1963000.0063780.0062510.0063780.001540009766139000
2016-04-1860080.0061500.0060030.0061000.0017980010936162000
2016-04-1562710.0064040.0062270.0062580.0020660012999592000
2016-04-1463300.0064020.0062870.0064020.0021560013685594000
2016-04-1359000.0062040.0058880.0061800.0019240011683701000
2016-04-1258050.0059150.0057580.0058990.001625009545452000
2016-04-1158520.0058720.0057770.0058420.001411008212484000
2016-04-0858920.0059830.0057770.0059410.0024930014645199000
2016-04-0759300.0060340.0059300.0059990.001639009825383000
2016-04-0658860.0059880.0058860.0059630.0016970010096403000
2016-04-0559100.0059900.0058740.0058860.0028130016652630000
2016-04-0459630.0060770.0059100.0060390.001634009833588000
2016-04-0161630.0061630.0059050.0059730.0020530012318394000
2016-03-3162480.0062580.0061250.0061390.001480009144076000
2016-03-3062190.0062990.0061780.0061790.0016100010039122000
2016-03-2961400.0062600.0061340.0062380.001436008931172000
2016-03-2860730.0061650.0060620.0061650.001285007858243000
2016-03-2559510.0060540.0059460.0060500.00898005411631000
2016-03-2459750.0060370.0059500.0059800.001202007204083000
2016-03-2360280.0060570.0059730.0060100.00784004718215000
2016-03-2258880.0060460.0058750.0060230.001547009265401000
2016-03-1859840.0059980.0058110.0058590.001491008757882000
2016-03-1760150.0061170.0059500.0059870.001441008694953000
2016-03-1659730.0060520.0059710.0059940.00980005889658000
2016-03-1560410.0061010.0059860.0060250.001531009248740000
2016-03-1459270.0060880.0059160.0060280.001449008700786000
2016-03-1158700.0059170.0057930.0058830.0022110012962492000
2016-03-1058700.0059520.0058670.0059270.0021910012954830000
2016-03-0957150.0057990.0057100.0057700.001530008802435000
2016-03-0859200.0059700.0057860.0058630.0017350010195523000
2016-03-0760110.0060380.0059740.0059960.001029006178444000
2016-03-0460000.0061180.0059910.0060770.001255007588553000
2016-03-0360620.0061800.0059910.0060330.0022860013873370000
2016-03-0259670.0060550.0059220.0060380.0021020012620634000
2016-03-0158010.0058640.0056850.0057670.0018460010633436000
2016-02-2959520.0059690.0058410.0058410.0018710011042724000
2016-02-2658790.0059730.0058720.0059170.001605009517812000
2016-02-2558220.0058810.0057510.0058020.0021960012748430000
2016-02-2457250.0057850.0056640.0057760.001619009297296000
2016-02-2359200.0059980.0058500.0058620.0020650012192258000
2016-02-2257190.0059160.0057050.0058580.001523008894706000
2016-02-1957600.0058080.0056960.0057760.001652009510272000
2016-02-1857530.0058450.0057050.0058180.0019700011410298000
2016-02-1756520.0057530.0055260.0055940.0019720011128830000
2016-02-1655000.0057350.0054850.0056810.0019120010784280000
2016-02-1553990.0055760.0053030.0055400.0037280020284205000
2016-02-1251840.0052290.0050500.0051560.0047990024712494000
2016-02-1053900.0054590.0052910.0053840.0041200022099291000
2016-02-0955280.0056280.0052800.0052910.0026180014141265000
2016-02-0856540.0058430.0055910.0058010.001567008970039000
2016-02-0558020.0058290.0056850.0057540.0022630013016577000
2016-02-0457480.0058870.0057220.0058430.0034190019889825000
2016-02-0358180.0059060.0056900.0057220.001688009719590000
2016-02-0258030.0059410.0058000.0059140.0019270011345816000
2016-02-0158800.0059000.0057510.0058580.0028820016795122000
2016-01-2954360.0056070.0051630.0055920.0060470032722076000
2016-01-2857810.0058290.0057360.0057360.0022940013253173000
2016-01-2758230.0058690.0057670.0058380.0029380017089328000
2016-01-2656800.0057130.0056000.0056010.0025170014251286000
2016-01-2559000.0059410.0058080.0058650.0022650013306237000
2016-01-2255900.0057280.0055240.0057090.0021740012178820000
2016-01-2156000.0056790.0054740.0054740.0026660014892409000
2016-01-2056800.0057600.0055170.0055380.0023160013018762000
2016-01-1956300.0057370.0056180.0057130.001584009014829000
2016-01-1856000.0057340.0055610.0056900.001367007729430000
2016-01-1559310.0059600.0057070.0057570.0021640012539597000
2016-01-1457300.0057490.0056110.0057310.0020470011639595000
2016-01-1357650.0058730.0057290.0058730.0025900015053178000
2016-01-1257800.0058290.0056470.0056470.0038230021803392000
2016-01-0858570.0060150.0057800.0059140.0025220014950859000
2016-01-0761230.0062130.0059090.0059250.0035200021223364000
2016-01-0663150.0063370.0061160.0061850.0024120014974783000
2016-01-0564790.0065310.0063100.0063840.0019290012355337000
2016-01-0466260.0066590.0064410.0064790.0018240011938714000
2015-12-3067420.0067850.0066710.0067080.0017620011873409000
2015-12-2965490.0066590.0065060.0066420.001066007050446000
2015-12-2865750.0066280.0065020.0065390.00813005319885000
2015-12-2565290.0065660.0064940.0065430.00359002346674000
2015-12-2466470.0066510.0065090.0065290.001250008227683000
2015-12-2264790.0065360.0064080.0065030.001438009319383000
2015-12-2163600.0065350.0063600.0064780.0021370013766825000
2015-12-1866250.0067060.0064190.0064260.0027140017792451000
2015-12-1766500.0067010.0065920.0066200.0022650015060693000
2015-12-1663780.0065130.0063650.0064800.0020410013159886000
2015-12-1564070.0064470.0062830.0062920.001520009627103000
2015-12-1463510.0064490.0063300.0064420.001399008944292000
2015-12-1164640.0065630.0064350.0065310.0019170012462050000
2015-12-1064010.0064530.0063280.0064260.0018390011764083000
2015-12-0965080.0065600.0064510.0064970.0015770010241944000
2015-12-0865850.0065850.0064520.0065130.001499009755772000
2015-12-0765210.0066130.0065210.0065410.001303008537251000
2015-12-0465890.0065900.0065040.0065220.001327008678148000
2015-12-0366980.0067130.0066000.0066310.001357009013536000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog