[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 
2017-03-2344700.0044730.0043840.0044330.0030840013647271000
2017-03-2243900.0044990.0043760.0044730.0033850015109359000
2017-03-2145380.0045440.0045080.0045190.0022220010057123000
2017-03-1744640.0045230.0044640.0044970.0032590014648243000
2017-03-1644980.0045270.0044880.0045200.0023680010682584000
2017-03-1545200.0045330.0044680.0045060.0026220011791227000
2017-03-1445480.0045600.0045180.0045350.002170009844252000
2017-03-1345000.0045650.0044920.0045550.0028350012873826000
2017-03-1044600.0045120.0044300.0045090.0037880016964121000
2017-03-0944210.0044350.0044000.0044300.0023980010599013000
2017-03-0843950.0044120.0043830.0044110.002078009144193000
2017-03-0744470.0044540.0044110.0044380.002203009766001000
2017-03-0644320.0044520.0044250.0044500.001635007262898000
2017-03-0344620.0044620.0044130.0044440.0024910011049261000
2017-03-0244500.0044670.0044250.0044640.0028460012663132000
2017-03-0143760.0044100.0043510.0044000.0024760010858847000
2017-02-2843890.0043930.0043280.0043460.0026610011591527000
2017-02-2743100.0043740.0043100.0043630.0026990011753130000
2017-02-2443290.0043970.0043190.0043650.002121009253437000
2017-02-2342720.0043460.0042630.0043290.0043300018677935000
2017-02-2244110.0044160.0043430.0043650.0046320020242777000
2017-02-2144150.0044410.0043860.0044340.001879008305231000
2017-02-2044250.0044450.0044130.0044250.001925008522056000
2017-02-1743970.0044450.0043890.0044350.0023270010298891000
2017-02-1644400.0044450.0043980.0044170.0028810012737309000
2017-02-1544010.0044430.0043750.0044340.0030130013325855000
2017-02-1444260.0044260.0043450.0043600.0042760018699224000
2017-02-1344850.0044880.0044160.0044260.0032990014653943000
2017-02-1044000.0044590.0043900.0044570.0038120016878723000
2017-02-0943760.0043880.0043540.0043720.0027390011970608000
2017-02-0843600.0043760.0043140.0043760.0031550013751450000
2017-02-0743570.0043990.0043440.0043880.002126009304536000
2017-02-0644500.0044540.0043570.0044010.0036130015889017000
2017-02-0344000.0044460.0043860.0044140.0031440013881876000
2017-02-0244330.0044840.0043530.0043640.0045930020235768000
2017-02-0143800.0044070.0043720.0043860.0038870017040810000
2017-01-3143500.0044320.0043350.0043870.0042430018652773000
2017-01-3043770.0044180.0043720.0044020.0026350011586281000
2017-01-2744190.0044370.0043750.0043850.0039940017579291000
2017-01-2644000.0044500.0043740.0043800.0057100025119113000
2017-01-2544000.0044150.0043180.0043810.0072750031773456000
2017-01-2442020.0043150.0042020.0043060.0074610031941308000
2017-01-2341200.0042210.0041120.0042010.0048280020144432000
2017-01-2041310.0041620.0041050.0041200.0028200011644212000
2017-01-1941540.0041550.0041010.0041190.0026750011032946000
2017-01-1841660.0041660.0040500.0040920.0031680012956564000
2017-01-1783610.0083610.0082540.0082600.0014640012140207000
2017-01-1683900.0084630.0083600.0083610.0023200019509166000
2017-01-1382880.0083800.0082610.0083790.0016400013676099000
2017-01-1283000.0083250.0082300.0082660.0014240011767245000
2017-01-1182900.0083210.0082530.0083170.0014150011742752000
2017-01-1084230.0084300.0082510.0082840.0022290018569342000
2017-01-0682880.0083590.0082820.0083400.0025950021590074000
2017-01-0581380.0082900.0081000.0082890.0032520026760207000
2017-01-0481000.0081780.0080330.0081000.0024230019602046000
2016-12-3078900.0080230.0078540.0080200.0023590018786636000
2016-12-2979600.0079600.0078810.0079090.0015600012336342000
2016-12-2879180.0079750.0078620.0079720.0017810014124998000
2016-12-2779000.0079400.0078530.0078780.001251009871452000
2016-12-2679000.0079450.0078790.0079130.0017360013741106000
2016-12-2277300.0079350.0077230.0078970.0097300076163338000
2016-12-2180170.0080200.0078690.0078700.0028650022699806000
2016-12-2079300.0080390.0078700.0080220.0027000021551108000
2016-12-1977300.0079410.0077300.0079330.0029500023187983000
2016-12-1677000.0077600.0076750.0077300.0027540021284273000
2016-12-1575520.0077420.0075500.0077180.0042970032886798000
2016-12-1476800.0077610.0075630.0075720.0037340028485351000
2016-12-1373790.0076450.0073620.0076360.0036280027299276000
2016-12-1273450.0073640.0072300.0073120.0023640017267260000
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

   ※ 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