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 |
|---|---|---|---|---|---|
| 1991/12/30 | 3,900 | 4,000 | 3,900 | 3,950 | 96,000 |
| 1991/12/27 | 4,000 | 4,000 | 3,800 | 3,800 | 130,000 |
| 1991/12/26 | 3,900 | 3,930 | 3,880 | 3,900 | 69,000 |
| 1991/12/25 | 3,890 | 3,940 | 3,870 | 3,940 | 96,000 |
| 1991/12/24 | 4,000 | 4,040 | 3,800 | 3,800 | 123,000 |
| 1991/12/20 | 4,030 | 4,070 | 3,950 | 3,950 | 222,000 |
| 1991/12/19 | 4,180 | 4,180 | 4,030 | 4,050 | 222,000 |
| 1991/12/18 | 4,230 | 4,250 | 4,200 | 4,240 | 119,000 |
| 1991/12/17 | 4,320 | 4,340 | 4,280 | 4,280 | 87,000 |
| 1991/12/16 | 4,350 | 4,400 | 4,350 | 4,370 | 112,000 |
| 1991/12/13 | 4,390 | 4,440 | 4,320 | 4,400 | 664,000 |
| 1991/12/12 | 4,320 | 4,350 | 4,300 | 4,340 | 140,000 |
| 1991/12/11 | 4,300 | 4,300 | 4,250 | 4,280 | 258,000 |
| 1991/12/10 | 4,360 | 4,370 | 4,310 | 4,330 | 232,000 |
| 1991/12/09 | 4,360 | 4,380 | 4,340 | 4,380 | 77,000 |
| 1991/12/06 | 4,350 | 4,390 | 4,340 | 4,360 | 110,000 |
| 1991/12/05 | 4,440 | 4,440 | 4,350 | 4,350 | 174,000 |
| 1991/12/04 | 4,400 | 4,450 | 4,390 | 4,440 | 240,000 |
| 1991/12/03 | 4,350 | 4,400 | 4,320 | 4,350 | 331,000 |
| 1991/12/02 | 4,330 | 4,330 | 4,280 | 4,300 | 132,000 |
| 1991/11/29 | 4,350 | 4,360 | 4,310 | 4,320 | 278,000 |
| 1991/11/28 | 4,270 | 4,350 | 4,270 | 4,350 | 196,000 |
| 1991/11/27 | 4,360 | 4,370 | 4,320 | 4,320 | 307,000 |
| 1991/11/26 | 4,260 | 4,340 | 4,260 | 4,340 | 115,000 |
| 1991/11/25 | 4,300 | 4,300 | 4,240 | 4,250 | 191,000 |
| 1991/11/22 | 4,330 | 4,330 | 4,240 | 4,250 | 144,000 |
| 1991/11/21 | 4,320 | 4,350 | 4,260 | 4,290 | 160,000 |
| 1991/11/20 | 4,310 | 4,350 | 4,300 | 4,300 | 314,000 |
| 1991/11/19 | 4,370 | 4,410 | 4,350 | 4,360 | 261,000 |
| 1991/11/18 | 4,260 | 4,320 | 4,230 | 4,320 | 231,000 |
| 1991/11/15 | 4,400 | 4,420 | 4,250 | 4,310 | 278,000 |
| 1991/11/14 | 4,480 | 4,500 | 4,400 | 4,400 | 258,000 |
| 1991/11/13 | 4,560 | 4,580 | 4,470 | 4,480 | 158,000 |
| 1991/11/12 | 4,550 | 4,600 | 4,530 | 4,550 | 313,000 |
| 1991/11/11 | 4,590 | 4,600 | 4,490 | 4,500 | 285,000 |
| 1991/11/08 | 4,720 | 4,740 | 4,620 | 4,640 | 358,000 |
| 1991/11/07 | 4,780 | 4,810 | 4,720 | 4,740 | 183,000 |
| 1991/11/06 | 4,900 | 4,900 | 4,800 | 4,820 | 153,000 |
| 1991/11/05 | 4,960 | 4,960 | 4,930 | 4,940 | 105,000 |
| 1991/11/01 | 4,970 | 4,980 | 4,950 | 4,960 | 238,000 |
| 1991/10/31 | 4,960 | 5,030 | 4,950 | 4,960 | 275,000 |
| 1991/10/30 | 5,030 | 5,040 | 4,950 | 4,960 | 170,000 |
| 1991/10/29 | 5,010 | 5,030 | 4,980 | 5,030 | 251,000 |
| 1991/10/28 | 4,970 | 5,020 | 4,970 | 5,000 | 105,000 |
| 1991/10/25 | 5,030 | 5,030 | 4,950 | 4,950 | 316,000 |
| 1991/10/24 | 5,070 | 5,120 | 5,000 | 5,000 | 246,000 |
| 1991/10/23 | 4,950 | 5,090 | 4,930 | 5,090 | 153,000 |
| 1991/10/22 | 4,930 | 4,970 | 4,900 | 4,940 | 350,000 |
| 1991/10/21 | 5,030 | 5,070 | 4,970 | 4,980 | 259,000 |
| 1991/10/18 | 5,010 | 5,080 | 5,010 | 5,010 | 186,000 |
| 1991/10/17 | 5,000 | 5,060 | 5,000 | 5,030 | 454,000 |
| 1991/10/16 | 5,110 | 5,110 | 5,020 | 5,020 | 195,000 |
| 1991/10/15 | 5,170 | 5,170 | 5,100 | 5,110 | 239,000 |
| 1991/10/14 | 5,200 | 5,200 | 5,130 | 5,150 | 190,000 |
| 1991/10/11 | 5,150 | 5,180 | 5,120 | 5,160 | 284,000 |
| 1991/10/09 | 5,180 | 5,220 | 5,130 | 5,130 | 262,000 |
| 1991/10/08 | 5,140 | 5,230 | 5,130 | 5,160 | 279,000 |
| 1991/10/07 | 5,180 | 5,230 | 5,130 | 5,140 | 443,000 |
| 1991/10/04 | 5,410 | 5,490 | 5,350 | 5,370 | 470,000 |
| 1991/10/03 | 5,870 | 5,890 | 5,670 | 5,800 | 255,000 |
| 1991/10/02 | 5,850 | 5,910 | 5,820 | 5,900 | 337,000 |
| 1991/10/01 | 5,660 | 5,760 | 5,620 | 5,750 | 148,000 |
| 1991/09/30 | 5,630 | 5,670 | 5,600 | 5,670 | 188,000 |
| 1991/09/27 | 5,610 | 5,650 | 5,580 | 5,650 | 180,000 |
| 1991/09/26 | 5,570 | 5,600 | 5,510 | 5,510 | 119,000 |
| 1991/09/25 | 5,570 | 5,600 | 5,570 | 5,600 | 126,000 |
| 1991/09/24 | 5,530 | 5,560 | 5,500 | 5,560 | 202,000 |
| 1991/09/20 | 5,690 | 5,700 | 5,540 | 5,630 | 320,000 |
| 1991/09/19 | 5,520 | 5,630 | 5,510 | 5,620 | 191,000 |
| 1991/09/18 | 5,380 | 5,530 | 5,370 | 5,520 | 379,000 |
| 1991/09/17 | 5,340 | 5,370 | 5,300 | 5,340 | 308,000 |
| 1991/09/13 | 5,230 | 5,300 | 5,200 | 5,290 | 345,000 |
| 1991/09/12 | 5,200 | 5,230 | 5,160 | 5,230 | 151,000 |
| 1991/09/11 | 5,170 | 5,200 | 5,130 | 5,200 | 229,000 |
| 1991/09/10 | 5,260 | 5,260 | 5,160 | 5,170 | 88,000 |
| 1991/09/09 | 5,300 | 5,300 | 5,210 | 5,250 | 127,000 |
| 1991/09/06 | 5,250 | 5,270 | 5,140 | 5,200 | 497,000 |
| 1991/09/05 | 5,300 | 5,300 | 5,230 | 5,230 | 111,000 |
| 1991/09/04 | 5,230 | 5,320 | 5,230 | 5,320 | 250,000 |
| 1991/09/03 | 5,350 | 5,350 | 5,290 | 5,330 | 172,000 |
| 1991/09/02 | 5,300 | 5,340 | 5,250 | 5,320 | 160,000 |
| 1991/08/30 | 5,280 | 5,330 | 5,230 | 5,240 | 218,000 |
| 1991/08/29 | 5,100 | 5,190 | 5,100 | 5,190 | 453,000 |
| 1991/08/28 | 5,090 | 5,120 | 5,060 | 5,110 | 191,000 |
| 1991/08/27 | 5,100 | 5,150 | 5,040 | 5,090 | 289,000 |
| 1991/08/26 | 5,250 | 5,260 | 5,130 | 5,150 | 240,000 |
| 1991/08/23 | 5,410 | 5,410 | 5,320 | 5,350 | 140,000 |
| 1991/08/22 | 5,550 | 5,550 | 5,400 | 5,450 | 518,000 |
| 1991/08/21 | 5,290 | 5,450 | 5,210 | 5,350 | 373,000 |
| 1991/08/20 | 5,000 | 5,200 | 4,910 | 5,200 | 471,000 |
| 1991/08/19 | 5,190 | 5,220 | 4,950 | 4,980 | 493,000 |
| 1991/08/16 | 5,250 | 5,250 | 5,050 | 5,190 | 788,000 |
| 1991/08/15 | 5,480 | 5,480 | 5,220 | 5,220 | 609,000 |
| 1991/08/14 | 5,500 | 5,530 | 5,450 | 5,450 | 319,000 |
| 1991/08/13 | 5,500 | 5,560 | 5,450 | 5,450 | 322,000 |
| 1991/08/12 | 5,550 | 5,570 | 5,500 | 5,500 | 351,000 |
| 1991/08/09 | 5,660 | 5,760 | 5,650 | 5,650 | 354,000 |
| 1991/08/08 | 5,870 | 5,870 | 5,760 | 5,760 | 525,000 |
| 1991/08/07 | 6,040 | 6,040 | 5,840 | 5,870 | 656,000 |
| 1991/08/06 | 6,250 | 6,260 | 6,060 | 6,090 | 397,000 |
| 1991/08/05 | 6,310 | 6,320 | 6,250 | 6,260 | 161,000 |
| 1991/08/02 | 6,260 | 6,340 | 6,260 | 6,300 | 224,000 |
| 1991/08/01 | 6,290 | 6,340 | 6,280 | 6,300 | 130,000 |
| 1991/07/31 | 6,370 | 6,390 | 6,280 | 6,390 | 229,000 |
| 1991/07/30 | 6,220 | 6,280 | 6,220 | 6,280 | 146,000 |
| 1991/07/29 | 6,280 | 6,280 | 6,220 | 6,220 | 156,000 |
| 1991/07/26 | 6,340 | 6,340 | 6,250 | 6,270 | 235,000 |
| 1991/07/25 | 6,370 | 6,380 | 6,300 | 6,310 | 162,000 |
| 1991/07/24 | 6,380 | 6,400 | 6,350 | 6,370 | 199,000 |
| 1991/07/23 | 6,350 | 6,380 | 6,300 | 6,380 | 151,000 |
| 1991/07/22 | 6,350 | 6,370 | 6,330 | 6,330 | 87,000 |
| 1991/07/19 | 6,420 | 6,440 | 6,350 | 6,350 | 337,000 |
| 1991/07/18 | 6,400 | 6,440 | 6,320 | 6,400 | 569,000 |
| 1991/07/17 | 6,490 | 6,500 | 6,440 | 6,440 | 225,000 |
| 1991/07/16 | 6,610 | 6,630 | 6,560 | 6,590 | 124,000 |
| 1991/07/15 | 6,660 | 6,690 | 6,620 | 6,650 | 117,000 |
| 1991/07/12 | 6,650 | 6,690 | 6,560 | 6,600 | 230,000 |
| 1991/07/11 | 6,730 | 6,740 | 6,680 | 6,700 | 382,000 |
| 1991/07/10 | 6,630 | 6,750 | 6,600 | 6,740 | 973,000 |
| 1991/07/09 | 6,530 | 6,600 | 6,410 | 6,600 | 552,000 |
| 1991/07/08 | 6,470 | 6,520 | 6,410 | 6,440 | 183,000 |
| 1991/07/05 | 6,640 | 6,650 | 6,530 | 6,550 | 360,000 |
| 1991/07/04 | 6,390 | 6,610 | 6,380 | 6,610 | 405,000 |
| 1991/07/03 | 6,580 | 6,640 | 6,450 | 6,590 | 382,000 |
| 1991/07/02 | 6,570 | 6,640 | 6,550 | 6,590 | 1,151,000 |
| 1991/07/01 | 6,440 | 6,550 | 6,360 | 6,480 | 684,000 |
| 1991/06/28 | 6,400 | 6,400 | 6,280 | 6,340 | 255,000 |
| 1991/06/27 | 6,300 | 6,400 | 6,300 | 6,300 | 286,000 |
| 1991/06/26 | 6,380 | 6,450 | 6,330 | 6,360 | 606,000 |
| 1991/06/25 | 6,180 | 6,300 | 6,100 | 6,300 | 404,000 |
| 1991/06/24 | 6,210 | 6,300 | 6,200 | 6,220 | 186,000 |
| 1991/06/21 | 6,270 | 6,300 | 6,220 | 6,220 | 243,000 |
| 1991/06/20 | 6,210 | 6,280 | 6,210 | 6,280 | 320,000 |
| 1991/06/19 | 6,340 | 6,340 | 6,250 | 6,300 | 249,000 |
| 1991/06/18 | 6,390 | 6,410 | 6,310 | 6,350 | 231,000 |
| 1991/06/17 | 6,520 | 6,530 | 6,410 | 6,410 | 154,000 |
| 1991/06/14 | 6,520 | 6,560 | 6,450 | 6,530 | 827,000 |
| 1991/06/13 | 6,340 | 6,560 | 6,330 | 6,520 | 527,000 |
| 1991/06/12 | 6,370 | 6,370 | 6,300 | 6,350 | 132,000 |
| 1991/06/11 | 6,210 | 6,340 | 6,210 | 6,280 | 237,000 |
| 1991/06/10 | 6,300 | 6,300 | 6,230 | 6,240 | 101,000 |
| 1991/06/07 | 6,260 | 6,320 | 6,260 | 6,290 | 130,000 |
| 1991/06/06 | 6,210 | 6,290 | 6,210 | 6,250 | 179,000 |
| 1991/06/05 | 6,420 | 6,420 | 6,290 | 6,290 | 143,000 |
| 1991/06/04 | 6,420 | 6,450 | 6,380 | 6,390 | 244,000 |
| 1991/06/03 | 6,470 | 6,490 | 6,390 | 6,420 | 238,000 |
| 1991/05/31 | 6,340 | 6,420 | 6,330 | 6,420 | 282,000 |
| 1991/05/30 | 6,250 | 6,300 | 6,180 | 6,300 | 229,000 |
| 1991/05/29 | 6,200 | 6,230 | 6,130 | 6,190 | 192,000 |
| 1991/05/28 | 6,200 | 6,220 | 6,150 | 6,160 | 302,000 |
| 1991/05/27 | 6,180 | 6,250 | 6,180 | 6,210 | 116,000 |
| 1991/05/24 | 6,060 | 6,270 | 6,060 | 6,250 | 330,000 |
| 1991/05/23 | 6,220 | 6,220 | 6,060 | 6,060 | 160,000 |
| 1991/05/22 | 6,130 | 6,230 | 6,050 | 6,120 | 311,000 |
| 1991/05/21 | 5,950 | 6,140 | 5,950 | 6,110 | 400,000 |
| 1991/05/20 | 6,040 | 6,070 | 5,950 | 5,990 | 158,000 |
| 1991/05/17 | 6,220 | 6,220 | 6,080 | 6,100 | 388,000 |
| 1991/05/16 | 6,250 | 6,250 | 6,100 | 6,200 | 215,000 |
| 1991/05/15 | 6,310 | 6,370 | 6,270 | 6,350 | 386,000 |
| 1991/05/14 | 6,480 | 6,590 | 6,380 | 6,380 | 381,000 |
| 1991/05/13 | 6,690 | 6,690 | 6,560 | 6,560 | 395,000 |
| 1991/05/10 | 6,730 | 6,750 | 6,660 | 6,720 | 370,000 |
| 1991/05/09 | 6,600 | 6,700 | 6,600 | 6,630 | 445,000 |
| 1991/05/08 | 6,640 | 6,690 | 6,600 | 6,600 | 338,000 |
| 1991/05/07 | 6,590 | 6,640 | 6,550 | 6,610 | 125,000 |
| 1991/05/02 | 6,640 | 6,670 | 6,550 | 6,570 | 208,000 |
| 1991/05/01 | 6,520 | 6,690 | 6,500 | 6,640 | 201,000 |
| 1991/04/30 | 6,670 | 6,670 | 6,570 | 6,570 | 88,000 |
| 1991/04/26 | 6,600 | 6,600 | 6,540 | 6,570 | 139,000 |
| 1991/04/25 | 6,630 | 6,630 | 6,520 | 6,600 | 442,000 |
| 1991/04/24 | 6,690 | 6,700 | 6,580 | 6,580 | 317,000 |
| 1991/04/23 | 6,580 | 6,650 | 6,580 | 6,600 | 204,000 |
| 1991/04/22 | 6,660 | 6,700 | 6,620 | 6,680 | 91,000 |
| 1991/04/19 | 6,740 | 6,830 | 6,740 | 6,760 | 274,000 |
| 1991/04/18 | 6,900 | 6,900 | 6,770 | 6,830 | 521,000 |
| 1991/04/17 | 6,730 | 6,840 | 6,700 | 6,840 | 828,000 |
| 1991/04/16 | 6,650 | 6,680 | 6,620 | 6,680 | 480,000 |
| 1991/04/15 | 6,600 | 6,630 | 6,580 | 6,600 | 321,000 |
| 1991/04/12 | 6,400 | 6,580 | 6,390 | 6,580 | 452,000 |
| 1991/04/11 | 6,380 | 6,400 | 6,340 | 6,390 | 327,000 |
| 1991/04/10 | 6,350 | 6,450 | 6,350 | 6,390 | 273,000 |
| 1991/04/09 | 6,400 | 6,440 | 6,370 | 6,420 | 330,000 |
| 1991/04/08 | 6,510 | 6,550 | 6,470 | 6,490 | 161,000 |
| 1991/04/05 | 6,690 | 6,690 | 6,560 | 6,590 | 177,000 |
| 1991/04/04 | 6,570 | 6,680 | 6,550 | 6,680 | 304,000 |
| 1991/04/03 | 6,600 | 6,610 | 6,550 | 6,570 | 291,000 |
| 1991/04/02 | 6,520 | 6,590 | 6,490 | 6,570 | 228,000 |
| 1991/04/01 | 6,520 | 6,540 | 6,480 | 6,520 | 151,000 |
| 1991/03/29 | 6,580 | 6,580 | 6,480 | 6,520 | 223,000 |
| 1991/03/28 | 6,400 | 6,550 | 6,370 | 6,540 | 292,000 |
| 1991/03/27 | 6,470 | 6,470 | 6,360 | 6,430 | 293,000 |
| 1991/03/26 | 6,360 | 6,450 | 6,350 | 6,390 | 327,000 |
| 1991/03/25 | 6,300 | 6,450 | 6,300 | 6,450 | 503,000 |
| 1991/03/22 | 6,500 | 6,510 | 6,340 | 6,390 | 434,000 |
| 1991/03/20 | 6,530 | 6,600 | 6,410 | 6,480 | 705,000 |
| 1991/03/19 | 6,810 | 6,820 | 6,650 | 6,710 | 476,000 |
| 1991/03/18 | 6,950 | 6,950 | 6,830 | 6,870 | 673,000 |
| 1991/03/15 | 6,800 | 6,910 | 6,780 | 6,850 | 486,000 |
| 1991/03/14 | 6,800 | 6,870 | 6,770 | 6,800 | 307,000 |
| 1991/03/13 | 6,800 | 6,840 | 6,750 | 6,770 | 350,000 |
| 1991/03/12 | 6,870 | 6,890 | 6,860 | 6,890 | 237,000 |
| 1991/03/11 | 6,930 | 6,970 | 6,900 | 6,930 | 503,000 |
| 1991/03/08 | 6,870 | 6,870 | 6,820 | 6,870 | 393,000 |
| 1991/03/07 | 6,850 | 6,900 | 6,840 | 6,870 | 419,000 |
| 1991/03/06 | 6,820 | 6,870 | 6,770 | 6,870 | 837,000 |
| 1991/03/05 | 6,700 | 6,750 | 6,650 | 6,720 | 490,000 |
| 1991/03/04 | 6,550 | 6,670 | 6,550 | 6,650 | 355,000 |
| 1991/03/01 | 6,620 | 6,650 | 6,560 | 6,580 | 173,000 |
| 1991/02/28 | 6,730 | 6,730 | 6,660 | 6,670 | 257,000 |
| 1991/02/27 | 6,680 | 6,700 | 6,640 | 6,690 | 312,000 |
| 1991/02/26 | 6,700 | 6,730 | 6,650 | 6,700 | 669,000 |
| 1991/02/25 | 6,600 | 6,680 | 6,530 | 6,680 | 531,000 |
| 1991/02/22 | 6,700 | 6,700 | 6,470 | 6,540 | 516,000 |
| 1991/02/21 | 6,780 | 6,880 | 6,700 | 6,800 | 601,000 |
| 1991/02/20 | 6,680 | 6,840 | 6,610 | 6,840 | 931,000 |
| 1991/02/19 | 6,750 | 6,770 | 6,610 | 6,700 | 732,000 |
| 1991/02/18 | 6,790 | 6,840 | 6,730 | 6,740 | 1,275,000 |
| 1991/02/15 | 6,240 | 6,650 | 6,220 | 6,650 | 1,246,000 |
| 1991/02/14 | 6,050 | 6,170 | 6,030 | 6,150 | 822,000 |
| 1991/02/13 | 6,060 | 6,070 | 5,960 | 5,980 | 347,000 |
| 1991/02/12 | 6,070 | 6,150 | 6,000 | 6,060 | 1,002,000 |
| 1991/02/08 | 6,170 | 6,200 | 5,960 | 6,000 | 1,134,000 |
| 1991/02/07 | 6,300 | 6,300 | 6,160 | 6,160 | 538,000 |
| 1991/02/06 | 6,480 | 6,520 | 6,240 | 6,330 | 1,162,000 |
| 1991/02/05 | 6,320 | 6,460 | 6,270 | 6,460 | 1,327,000 |
| 1991/02/04 | 6,150 | 6,230 | 6,100 | 6,220 | 614,000 |
| 1991/02/01 | 6,070 | 6,130 | 6,010 | 6,090 | 451,000 |
| 1991/01/31 | 6,190 | 6,200 | 6,050 | 6,050 | 707,000 |
| 1991/01/30 | 6,090 | 6,170 | 6,070 | 6,090 | 1,023,000 |
| 1991/01/29 | 5,900 | 6,060 | 5,900 | 6,030 | 669,000 |
| 1991/01/28 | 5,950 | 5,950 | 5,850 | 5,880 | 91,000 |
| 1991/01/25 | 6,030 | 6,030 | 5,870 | 5,950 | 236,000 |
| 1991/01/24 | 5,950 | 6,000 | 5,870 | 5,970 | 381,000 |
| 1991/01/23 | 5,860 | 5,950 | 5,840 | 5,900 | 467,000 |
| 1991/01/22 | 6,000 | 6,030 | 5,910 | 5,940 | 411,000 |
| 1991/01/21 | 5,990 | 6,030 | 5,950 | 6,000 | 328,000 |
| 1991/01/18 | 6,070 | 6,140 | 5,970 | 6,050 | 1,034,000 |
| 1991/01/17 | 5,750 | 6,140 | 5,600 | 5,970 | 926,000 |
| 1991/01/16 | 5,810 | 5,810 | 5,690 | 5,750 | 781,000 |
| 1991/01/14 | 5,850 | 5,880 | 5,800 | 5,880 | 377,000 |
| 1991/01/11 | 5,830 | 5,900 | 5,780 | 5,880 | 774,000 |
| 1991/01/10 | 5,530 | 5,800 | 5,520 | 5,800 | 454,000 |
| 1991/01/09 | 5,620 | 5,690 | 5,600 | 5,630 | 236,000 |
| 1991/01/08 | 5,800 | 5,850 | 5,650 | 5,650 | 455,000 |
| 1991/01/07 | 5,870 | 5,930 | 5,820 | 5,900 | 72,000 |
| 1991/01/04 | 5,770 | 5,970 | 5,770 | 5,970 | 215,000 |