京セラ(6971)の株価時系列情報
京セラ(6971)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,859 | 1,876 | 1,840 | 1,851 | 4,849,200 |
| 2024/07/25 | 1,870 | 1,886 | 1,847 | 1,855 | 5,288,300 |
| 2024/07/24 | 1,910 | 1,923 | 1,900 | 1,901 | 2,827,600 |
| 2024/07/23 | 1,936 | 1,948 | 1,928 | 1,931 | 2,437,300 |
| 2024/07/22 | 1,943 | 1,949 | 1,927 | 1,942 | 2,691,300 |
| 2024/07/19 | 1,978 | 1,978 | 1,937 | 1,946 | 3,688,700 |
| 2024/07/18 | 1,963 | 1,986 | 1,953 | 1,981 | 3,862,800 |
| 2024/07/17 | 1,986 | 2,005 | 1,973 | 1,994 | 6,219,500 |
| 2024/07/16 | 1,960 | 1,971 | 1,946 | 1,968 | 3,187,200 |
| 2024/07/12 | 1,965 | 1,979 | 1,951 | 1,952 | 7,634,400 |
| 2024/07/11 | 1,970 | 1,996 | 1,970 | 1,986 | 5,619,800 |
| 2024/07/10 | 1,940 | 1,960 | 1,931 | 1,951 | 3,882,600 |
| 2024/07/09 | 1,914 | 1,965 | 1,914 | 1,948 | 5,363,100 |
| 2024/07/08 | 1,920 | 1,929 | 1,913 | 1,913 | 4,049,900 |
| 2024/07/05 | 1,936 | 1,939 | 1,908 | 1,917 | 2,671,100 |
| 2024/07/04 | 1,952 | 1,955 | 1,923 | 1,931 | 3,482,500 |
| 2024/07/03 | 1,894 | 1,950 | 1,887 | 1,943 | 5,448,700 |
| 2024/07/02 | 1,850 | 1,884 | 1,845 | 1,884 | 4,128,300 |
| 2024/07/01 | 1,864 | 1,871 | 1,851 | 1,858 | 3,073,200 |
| 2024/06/28 | 1,861 | 1,874 | 1,845 | 1,852 | 4,720,900 |
| 2024/06/27 | 1,880 | 1,885 | 1,848 | 1,871 | 4,963,800 |
| 2024/06/26 | 1,883 | 1,897 | 1,867 | 1,887 | 4,272,600 |
| 2024/06/25 | 1,858 | 1,881 | 1,858 | 1,878 | 3,880,000 |
| 2024/06/24 | 1,864 | 1,866 | 1,846 | 1,860 | 4,054,500 |
| 2024/06/21 | 1,833 | 1,858 | 1,833 | 1,851 | 5,000,400 |
| 2024/06/20 | 1,843 | 1,849 | 1,817 | 1,838 | 4,312,500 |
| 2024/06/19 | 1,847 | 1,855 | 1,826 | 1,834 | 3,549,400 |
| 2024/06/18 | 1,823 | 1,843 | 1,818 | 1,842 | 4,057,500 |
| 2024/06/17 | 1,801 | 1,814 | 1,790 | 1,812 | 3,954,100 |
| 2024/06/14 | 1,800 | 1,822 | 1,793 | 1,806 | 8,285,200 |
| 2024/06/13 | 1,813 | 1,829 | 1,803 | 1,809 | 4,728,600 |
| 2024/06/12 | 1,809 | 1,812 | 1,786 | 1,786 | 3,773,900 |
| 2024/06/11 | 1,814 | 1,829 | 1,792 | 1,800 | 4,110,200 |
| 2024/06/10 | 1,811 | 1,828 | 1,808 | 1,821 | 2,506,900 |
| 2024/06/07 | 1,812 | 1,822 | 1,808 | 1,812 | 2,171,900 |
| 2024/06/06 | 1,860 | 1,864 | 1,814 | 1,817 | 4,007,700 |
| 2024/06/05 | 1,835 | 1,858 | 1,829 | 1,848 | 3,671,700 |
| 2024/06/04 | 1,835 | 1,852 | 1,826 | 1,846 | 4,591,300 |
| 2024/06/03 | 1,808 | 1,847 | 1,807 | 1,834 | 4,447,500 |
| 2024/05/31 | 1,786 | 1,800 | 1,781 | 1,786 | 10,723,900 |
| 2024/05/30 | 1,768 | 1,789 | 1,754 | 1,783 | 5,000,100 |
| 2024/05/29 | 1,818 | 1,820 | 1,790 | 1,791 | 4,937,600 |
| 2024/05/28 | 1,855 | 1,859 | 1,830 | 1,831 | 2,869,400 |
| 2024/05/27 | 1,843 | 1,848 | 1,820 | 1,839 | 3,456,300 |
| 2024/05/24 | 1,822 | 1,835 | 1,819 | 1,829 | 3,845,400 |
| 2024/05/23 | 1,860 | 1,864 | 1,849 | 1,859 | 2,551,900 |
| 2024/05/22 | 1,861 | 1,861 | 1,846 | 1,846 | 2,999,800 |
| 2024/05/21 | 1,881 | 1,884 | 1,857 | 1,857 | 2,824,700 |
| 2024/05/20 | 1,868 | 1,881 | 1,862 | 1,870 | 3,223,400 |
| 2024/05/17 | 1,835 | 1,876 | 1,835 | 1,868 | 5,540,200 |
| 2024/05/16 | 1,863 | 1,864 | 1,834 | 1,854 | 3,854,300 |
| 2024/05/15 | 1,883 | 1,887 | 1,856 | 1,856 | 3,647,000 |
| 2024/05/14 | 1,849 | 1,872 | 1,843 | 1,872 | 3,842,200 |
| 2024/05/13 | 1,876 | 1,882 | 1,862 | 1,867 | 3,133,700 |
| 2024/05/10 | 1,894 | 1,910 | 1,877 | 1,881 | 4,680,500 |
| 2024/05/09 | 1,905 | 1,911 | 1,891 | 1,891 | 2,069,600 |
| 2024/05/08 | 1,913 | 1,918 | 1,891 | 1,894 | 3,480,500 |
| 2024/05/07 | 1,908 | 1,920 | 1,896 | 1,918 | 3,347,400 |
| 2024/05/02 | 1,900 | 1,906 | 1,889 | 1,900 | 2,963,800 |
| 2024/05/01 | 1,910 | 1,919 | 1,901 | 1,908 | 3,268,000 |
| 2024/04/30 | 1,925 | 1,959 | 1,913 | 1,933 | 5,506,500 |
| 2024/04/26 | 1,922 | 1,941 | 1,909 | 1,928 | 4,415,600 |
| 2024/04/25 | 1,937 | 1,943 | 1,925 | 1,928 | 3,591,700 |
| 2024/04/24 | 1,926 | 1,953 | 1,919 | 1,950 | 4,432,500 |
| 2024/04/23 | 1,936 | 1,937 | 1,902 | 1,912 | 4,336,600 |
| 2024/04/22 | 1,934 | 1,938 | 1,915 | 1,933 | 4,009,700 |
| 2024/04/19 | 1,935 | 1,935 | 1,890 | 1,902 | 5,928,600 |
| 2024/04/18 | 1,896 | 1,932 | 1,895 | 1,926 | 3,541,400 |
| 2024/04/17 | 1,926 | 1,927 | 1,897 | 1,897 | 3,310,400 |
| 2024/04/16 | 1,900 | 1,919 | 1,885 | 1,918 | 4,079,100 |
| 2024/04/15 | 1,922 | 1,923 | 1,902 | 1,913 | 3,605,300 |
| 2024/04/12 | 1,971 | 1,978 | 1,942 | 1,945 | 4,734,100 |
| 2024/04/11 | 1,923 | 1,931 | 1,915 | 1,931 | 3,850,400 |
| 2024/04/10 | 1,950 | 1,956 | 1,940 | 1,948 | 2,743,100 |
| 2024/04/09 | 1,954 | 1,966 | 1,938 | 1,956 | 2,916,100 |
| 2024/04/08 | 1,947 | 1,962 | 1,941 | 1,956 | 3,108,200 |
| 2024/04/05 | 1,920 | 1,943 | 1,917 | 1,939 | 4,610,400 |
| 2024/04/04 | 1,976 | 1,993 | 1,955 | 1,955 | 5,621,400 |
| 2024/04/03 | 1,961 | 1,981 | 1,948 | 1,958 | 6,933,600 |
| 2024/04/02 | 1,995 | 2,002 | 1,969 | 1,971 | 6,183,600 |
| 2024/04/01 | 2,048 | 2,058 | 1,999 | 2,004 | 4,535,200 |
| 2024/03/29 | 2,030 | 2,037 | 2,018 | 2,023 | 8,165,700 |
| 2024/03/28 | 2,034 | 2,039 | 2,007 | 2,014 | 5,324,300 |
| 2024/03/27 | 2,082 | 2,089 | 2,064 | 2,072 | 6,808,200 |
| 2024/03/26 | 2,067 | 2,087 | 2,058 | 2,077 | 4,325,700 |
| 2024/03/25 | 2,104 | 2,107 | 2,078 | 2,078 | 3,092,300 |
| 2024/03/22 | 2,102 | 2,118 | 2,097 | 2,111 | 5,313,300 |
| 2024/03/21 | 2,136 | 2,137 | 2,111 | 2,119 | 4,220,800 |
| 2024/03/19 | 2,075 | 2,102 | 2,070 | 2,096 | 3,826,900 |
| 2024/03/18 | 2,100 | 2,119 | 2,083 | 2,083 | 4,742,900 |
| 2024/03/15 | 2,066 | 2,085 | 2,058 | 2,083 | 4,934,000 |
| 2024/03/14 | 2,062 | 2,076 | 2,043 | 2,066 | 4,001,400 |
| 2024/03/13 | 2,082 | 2,087 | 2,034 | 2,047 | 4,048,800 |
| 2024/03/12 | 2,071 | 2,076 | 2,047 | 2,071 | 4,248,200 |
| 2024/03/11 | 2,098 | 2,109 | 2,069 | 2,084 | 4,864,700 |
| 2024/03/08 | 2,097 | 2,135 | 2,097 | 2,122 | 8,297,000 |
| 2024/03/07 | 2,166 | 2,186 | 2,117 | 2,122 | 6,230,800 |
| 2024/03/06 | 2,166 | 2,199 | 2,159 | 2,190 | 4,000,500 |
| 2024/03/05 | 2,200 | 2,210 | 2,172 | 2,189 | 5,923,000 |
| 2024/03/04 | 2,246 | 2,256 | 2,212 | 2,224 | 3,705,200 |
| 2024/03/01 | 2,204 | 2,257 | 2,197 | 2,238 | 3,705,200 |
| 2024/02/29 | 2,206 | 2,216 | 2,185 | 2,205 | 5,314,100 |
| 2024/02/28 | 2,220 | 2,240 | 2,216 | 2,227 | 2,925,100 |
| 2024/02/27 | 2,240 | 2,249 | 2,217 | 2,227 | 3,414,900 |
| 2024/02/26 | 2,250 | 2,259 | 2,225 | 2,235 | 3,960,100 |
| 2024/02/22 | 2,235 | 2,247 | 2,214 | 2,228 | 4,530,800 |
| 2024/02/21 | 2,210 | 2,236 | 2,202 | 2,217 | 4,044,100 |
| 2024/02/20 | 2,200 | 2,239 | 2,200 | 2,216 | 3,360,300 |
| 2024/02/19 | 2,203 | 2,225 | 2,184 | 2,206 | 2,989,000 |
| 2024/02/16 | 2,211 | 2,263 | 2,210 | 2,227 | 6,573,600 |
| 2024/02/15 | 2,200 | 2,209 | 2,174 | 2,199 | 3,769,400 |
| 2024/02/14 | 2,178 | 2,193 | 2,156 | 2,178 | 4,584,500 |
| 2024/02/13 | 2,141 | 2,185 | 2,131 | 2,178 | 4,370,100 |
| 2024/02/09 | 2,156 | 2,168 | 2,123 | 2,125 | 5,278,900 |
| 2024/02/08 | 2,075 | 2,142 | 2,069 | 2,133 | 5,410,900 |
| 2024/02/07 | 2,097 | 2,100 | 2,061 | 2,078 | 3,249,600 |
| 2024/02/06 | 2,137 | 2,165 | 2,106 | 2,106 | 5,312,100 |
| 2024/02/05 | 2,130 | 2,183 | 2,129 | 2,137 | 6,268,200 |
| 2024/02/02 | 2,051 | 2,131 | 2,044 | 2,088 | 9,477,200 |
| 2024/02/01 | 2,156 | 2,180 | 2,150 | 2,159 | 4,950,000 |
| 2024/01/31 | 2,141 | 2,186 | 2,128 | 2,183 | 4,645,100 |
| 2024/01/30 | 2,175 | 2,179 | 2,157 | 2,161 | 2,720,900 |
| 2024/01/29 | 2,154 | 2,182 | 2,154 | 2,172 | 4,392,500 |
| 2024/01/26 | 2,200 | 2,201 | 2,156 | 2,163 | 4,922,700 |
| 2024/01/25 | 2,211 | 2,227 | 2,201 | 2,218 | 3,792,900 |
| 2024/01/24 | 2,229 | 2,231 | 2,193 | 2,219 | 4,867,300 |
| 2024/01/23 | 2,320 | 2,334 | 2,249 | 2,249 | 6,632,700 |
| 2024/01/22 | 2,229 | 2,245 | 2,212 | 2,220 | 4,209,000 |
| 2024/01/19 | 2,220 | 2,230 | 2,199 | 2,217 | 3,605,400 |
| 2024/01/18 | 2,185 | 2,210 | 2,179 | 2,197 | 2,684,800 |
| 2024/01/17 | 2,245 | 2,255 | 2,185 | 2,190 | 5,127,100 |
| 2024/01/16 | 2,243 | 2,257 | 2,235 | 2,240 | 6,106,400 |
| 2024/01/15 | 2,177 | 2,236 | 2,176 | 2,227 | 4,969,800 |
| 2024/01/12 | 2,263 | 2,263 | 2,172 | 2,178 | 7,827,600 |
| 2024/01/11 | 2,167 | 2,198 | 2,163 | 2,163 | 6,146,600 |
| 2024/01/10 | 2,091 | 2,141 | 2,069 | 2,133 | 7,833,000 |
| 2024/01/09 | 2,080 | 2,082 | 2,010 | 2,010 | 5,359,200 |
| 2024/01/05 | 2,035 | 2,073 | 2,035 | 2,055 | 4,282,600 |
| 2024/01/04 | 2,034 | 2,054 | 1,996 | 2,054 | 5,033,300 |
| 2023/12/29 | 2,054 | 2,080 | 2,037 | 2,058 | 4,220,900 |
| 2023/12/28 | 2,051 | 2,073 | 2,050 | 2,065 | 2,084,500 |
| 2023/12/28 | 1 -> 4.00 分割 | ||||
| 2023/12/27 | 8,260 | 8,318 | 8,240 | 8,277 | 1,030,500 |
| 2023/12/26 | 8,159 | 8,192 | 8,101 | 8,192 | 579,600 |
| 2023/12/25 | 8,178 | 8,178 | 8,118 | 8,132 | 409,700 |
| 2023/12/22 | 8,081 | 8,108 | 8,032 | 8,085 | 796,900 |
| 2023/12/21 | 8,205 | 8,220 | 8,090 | 8,102 | 785,400 |
| 2023/12/20 | 8,168 | 8,271 | 8,162 | 8,196 | 977,600 |
| 2023/12/19 | 8,073 | 8,110 | 8,004 | 8,094 | 762,200 |
| 2023/12/18 | 8,029 | 8,078 | 7,956 | 8,053 | 920,000 |
| 2023/12/15 | 8,110 | 8,163 | 8,085 | 8,095 | 1,405,600 |
| 2023/12/14 | 8,265 | 8,274 | 8,090 | 8,111 | 1,297,600 |
| 2023/12/13 | 8,275 | 8,278 | 8,177 | 8,186 | 872,100 |
| 2023/12/12 | 8,331 | 8,377 | 8,210 | 8,226 | 1,106,700 |
| 2023/12/11 | 8,195 | 8,333 | 8,178 | 8,281 | 1,190,600 |
| 2023/12/08 | 8,080 | 8,085 | 7,983 | 8,050 | 1,466,300 |
| 2023/12/07 | 8,088 | 8,204 | 8,083 | 8,140 | 1,133,500 |
| 2023/12/06 | 8,099 | 8,191 | 8,083 | 8,178 | 591,600 |
| 2023/12/05 | 8,056 | 8,116 | 8,025 | 8,053 | 887,600 |
| 2023/12/04 | 8,174 | 8,175 | 8,085 | 8,145 | 645,100 |
| 2023/12/01 | 8,180 | 8,218 | 8,133 | 8,173 | 817,400 |
| 2023/11/30 | 8,101 | 8,253 | 8,101 | 8,190 | 2,469,600 |
| 2023/11/29 | 7,950 | 8,193 | 7,943 | 8,185 | 1,037,800 |
| 2023/11/28 | 7,998 | 8,017 | 7,927 | 7,984 | 1,235,400 |
| 2023/11/27 | 8,199 | 8,209 | 8,001 | 8,043 | 1,081,000 |
| 2023/11/24 | 8,129 | 8,315 | 8,129 | 8,199 | 1,327,000 |
| 2023/11/22 | 7,960 | 8,070 | 7,959 | 8,022 | 618,000 |
| 2023/11/21 | 8,007 | 8,035 | 7,966 | 7,976 | 1,005,300 |
| 2023/11/20 | 8,013 | 8,121 | 8,004 | 8,015 | 748,000 |
| 2023/11/17 | 8,035 | 8,073 | 7,986 | 8,043 | 1,276,700 |
| 2023/11/16 | 8,000 | 8,049 | 7,964 | 7,987 | 874,000 |
| 2023/11/15 | 7,994 | 8,126 | 7,990 | 8,084 | 1,386,600 |
| 2023/11/14 | 7,935 | 7,991 | 7,911 | 7,912 | 687,900 |
| 2023/11/13 | 8,000 | 8,021 | 7,888 | 7,904 | 553,600 |
| 2023/11/10 | 7,853 | 7,949 | 7,844 | 7,920 | 1,117,700 |
| 2023/11/09 | 7,817 | 7,936 | 7,805 | 7,891 | 818,600 |
| 2023/11/08 | 7,894 | 7,924 | 7,784 | 7,817 | 958,400 |
| 2023/11/07 | 8,023 | 8,073 | 7,824 | 7,832 | 1,387,900 |
| 2023/11/06 | 8,133 | 8,200 | 8,051 | 8,080 | 1,864,700 |
| 2023/11/02 | 7,930 | 8,140 | 7,905 | 7,997 | 3,252,100 |
| 2023/11/01 | 7,524 | 7,611 | 7,501 | 7,555 | 1,501,700 |
| 2023/10/31 | 7,268 | 7,391 | 7,258 | 7,374 | 1,137,800 |
| 2023/10/30 | 7,328 | 7,371 | 7,233 | 7,294 | 978,200 |
| 2023/10/27 | 7,294 | 7,464 | 7,293 | 7,440 | 1,269,300 |
| 2023/10/26 | 7,244 | 7,292 | 7,202 | 7,244 | 881,800 |
| 2023/10/25 | 7,319 | 7,382 | 7,311 | 7,347 | 662,100 |
| 2023/10/24 | 7,304 | 7,329 | 7,192 | 7,276 | 931,000 |
| 2023/10/23 | 7,265 | 7,317 | 7,236 | 7,270 | 566,500 |
| 2023/10/20 | 7,320 | 7,374 | 7,253 | 7,324 | 713,800 |
| 2023/10/19 | 7,390 | 7,447 | 7,362 | 7,379 | 843,000 |
| 2023/10/18 | 7,500 | 7,525 | 7,440 | 7,490 | 626,700 |
| 2023/10/17 | 7,469 | 7,591 | 7,468 | 7,504 | 638,200 |
| 2023/10/16 | 7,442 | 7,467 | 7,392 | 7,427 | 726,800 |
| 2023/10/13 | 7,591 | 7,598 | 7,512 | 7,531 | 1,079,300 |
| 2023/10/12 | 7,570 | 7,663 | 7,563 | 7,643 | 1,187,400 |
| 2023/10/11 | 7,484 | 7,550 | 7,457 | 7,517 | 903,500 |
| 2023/10/10 | 7,359 | 7,498 | 7,351 | 7,461 | 903,500 |
| 2023/10/06 | 7,280 | 7,352 | 7,280 | 7,283 | 786,100 |
| 2023/10/05 | 7,246 | 7,334 | 7,206 | 7,323 | 1,133,200 |
| 2023/10/04 | 7,250 | 7,296 | 7,140 | 7,175 | 1,495,500 |
| 2023/10/03 | 7,491 | 7,491 | 7,279 | 7,314 | 1,713,300 |