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 |
|---|---|---|---|---|---|
| 1993/12/30 | 5,900 | 5,900 | 5,880 | 5,900 | 121,000 |
| 1993/12/29 | 5,860 | 5,910 | 5,860 | 5,900 | 171,000 |
| 1993/12/28 | 5,800 | 5,860 | 5,770 | 5,860 | 197,000 |
| 1993/12/27 | 5,620 | 5,770 | 5,620 | 5,740 | 168,000 |
| 1993/12/24 | 5,930 | 5,930 | 5,810 | 5,870 | 141,000 |
| 1993/12/22 | 5,960 | 5,970 | 5,890 | 5,930 | 113,000 |
| 1993/12/21 | 5,950 | 5,970 | 5,900 | 5,920 | 211,000 |
| 1993/12/20 | 6,080 | 6,090 | 5,920 | 6,020 | 366,000 |
| 1993/12/17 | 6,040 | 6,110 | 5,990 | 6,090 | 582,000 |
| 1993/12/16 | 6,060 | 6,090 | 6,030 | 6,030 | 404,000 |
| 1993/12/15 | 5,850 | 6,000 | 5,850 | 5,950 | 235,000 |
| 1993/12/14 | 5,980 | 5,990 | 5,910 | 5,950 | 360,000 |
| 1993/12/13 | 5,810 | 6,050 | 5,800 | 5,980 | 637,000 |
| 1993/12/10 | 5,660 | 5,840 | 5,620 | 5,710 | 326,000 |
| 1993/12/09 | 5,680 | 5,750 | 5,620 | 5,660 | 319,000 |
| 1993/12/08 | 5,500 | 5,560 | 5,410 | 5,480 | 366,000 |
| 1993/12/07 | 5,280 | 5,440 | 5,220 | 5,430 | 206,000 |
| 1993/12/06 | 5,450 | 5,450 | 5,250 | 5,290 | 155,000 |
| 1993/12/03 | 5,450 | 5,540 | 5,370 | 5,540 | 210,000 |
| 1993/12/02 | 5,590 | 5,840 | 5,550 | 5,600 | 638,000 |
| 1993/12/01 | 5,160 | 5,490 | 5,160 | 5,490 | 190,000 |
| 1993/11/30 | 5,150 | 5,200 | 5,000 | 5,070 | 317,000 |
| 1993/11/29 | 5,110 | 5,170 | 4,800 | 5,120 | 464,000 |
| 1993/11/26 | 5,250 | 5,290 | 5,200 | 5,210 | 233,000 |
| 1993/11/25 | 5,250 | 5,350 | 5,180 | 5,270 | 368,000 |
| 1993/11/24 | 5,460 | 5,460 | 5,240 | 5,300 | 470,000 |
| 1993/11/22 | 5,700 | 5,700 | 5,460 | 5,460 | 461,000 |
| 1993/11/19 | 5,790 | 5,810 | 5,650 | 5,700 | 291,000 |
| 1993/11/18 | 5,800 | 5,810 | 5,760 | 5,810 | 87,000 |
| 1993/11/17 | 5,800 | 5,810 | 5,730 | 5,790 | 130,000 |
| 1993/11/16 | 5,760 | 5,820 | 5,730 | 5,740 | 438,000 |
| 1993/11/15 | 5,890 | 5,890 | 5,780 | 5,790 | 225,000 |
| 1993/11/12 | 5,770 | 5,900 | 5,770 | 5,900 | 240,000 |
| 1993/11/11 | 5,800 | 5,830 | 5,760 | 5,760 | 284,000 |
| 1993/11/10 | 5,830 | 5,850 | 5,730 | 5,750 | 621,000 |
| 1993/11/09 | 6,000 | 6,010 | 5,820 | 5,830 | 538,000 |
| 1993/11/08 | 6,020 | 6,080 | 6,000 | 6,000 | 204,000 |
| 1993/11/05 | 6,030 | 6,060 | 5,910 | 6,010 | 561,000 |
| 1993/11/04 | 6,180 | 6,190 | 6,080 | 6,100 | 379,000 |
| 1993/11/02 | 6,160 | 6,240 | 6,160 | 6,180 | 419,000 |
| 1993/11/01 | 6,200 | 6,200 | 6,130 | 6,190 | 126,000 |
| 1993/10/29 | 6,130 | 6,150 | 6,080 | 6,150 | 177,000 |
| 1993/10/28 | 6,100 | 6,120 | 6,050 | 6,100 | 190,000 |
| 1993/10/27 | 6,110 | 6,140 | 6,020 | 6,120 | 286,000 |
| 1993/10/26 | 6,150 | 6,220 | 6,110 | 6,110 | 320,000 |
| 1993/10/25 | 6,250 | 6,260 | 6,140 | 6,200 | 664,000 |
| 1993/10/22 | 6,120 | 6,170 | 6,110 | 6,150 | 392,000 |
| 1993/10/21 | 6,170 | 6,170 | 6,070 | 6,080 | 316,000 |
| 1993/10/20 | 6,120 | 6,180 | 6,110 | 6,180 | 155,000 |
| 1993/10/19 | 6,140 | 6,160 | 6,130 | 6,150 | 181,000 |
| 1993/10/18 | 6,240 | 6,280 | 6,120 | 6,120 | 155,000 |
| 1993/10/15 | 6,190 | 6,280 | 6,100 | 6,260 | 720,000 |
| 1993/10/14 | 6,080 | 6,110 | 6,050 | 6,100 | 159,000 |
| 1993/10/13 | 6,170 | 6,170 | 6,100 | 6,140 | 181,000 |
| 1993/10/12 | 6,280 | 6,280 | 6,180 | 6,180 | 229,000 |
| 1993/10/08 | 6,160 | 6,190 | 6,140 | 6,190 | 203,000 |
| 1993/10/07 | 6,180 | 6,190 | 6,150 | 6,160 | 235,000 |
| 1993/10/06 | 6,110 | 6,190 | 6,110 | 6,130 | 346,000 |
| 1993/10/05 | 6,120 | 6,200 | 6,120 | 6,160 | 156,000 |
| 1993/10/04 | 6,180 | 6,220 | 6,150 | 6,220 | 279,000 |
| 1993/10/01 | 6,140 | 6,250 | 6,130 | 6,210 | 447,000 |
| 1993/09/30 | 6,120 | 6,170 | 6,110 | 6,170 | 134,000 |
| 1993/09/29 | 6,070 | 6,140 | 6,050 | 6,130 | 240,000 |
| 1993/09/28 | 6,070 | 6,100 | 6,030 | 6,060 | 248,000 |
| 1993/09/27 | 6,100 | 6,100 | 5,980 | 6,030 | 117,000 |
| 1993/09/24 | 6,000 | 6,030 | 5,980 | 5,990 | 429,000 |
| 1993/09/22 | 5,980 | 6,000 | 5,960 | 5,980 | 435,000 |
| 1993/09/21 | 6,130 | 6,130 | 6,070 | 6,080 | 349,000 |
| 1993/09/20 | 6,100 | 6,100 | 6,060 | 6,080 | 397,000 |
| 1993/09/17 | 6,120 | 6,130 | 6,060 | 6,070 | 421,000 |
| 1993/09/16 | 6,150 | 6,200 | 6,130 | 6,150 | 213,000 |
| 1993/09/14 | 6,230 | 6,250 | 6,190 | 6,220 | 198,000 |
| 1993/09/13 | 6,240 | 6,280 | 6,170 | 6,230 | 231,000 |
| 1993/09/10 | 6,200 | 6,340 | 6,180 | 6,340 | 457,000 |
| 1993/09/09 | 6,200 | 6,220 | 6,140 | 6,180 | 423,000 |
| 1993/09/08 | 6,280 | 6,280 | 6,230 | 6,250 | 328,000 |
| 1993/09/07 | 6,300 | 6,310 | 6,250 | 6,300 | 165,000 |
| 1993/09/06 | 6,390 | 6,400 | 6,290 | 6,330 | 490,000 |
| 1993/09/03 | 6,390 | 6,430 | 6,340 | 6,370 | 1,391,000 |
| 1993/09/02 | 6,380 | 6,410 | 6,330 | 6,380 | 583,000 |
| 1993/09/01 | 6,360 | 6,420 | 6,330 | 6,390 | 928,000 |
| 1993/08/31 | 6,390 | 6,400 | 6,300 | 6,350 | 692,000 |
| 1993/08/30 | 6,290 | 6,370 | 6,260 | 6,370 | 638,000 |
| 1993/08/27 | 6,200 | 6,350 | 6,200 | 6,290 | 702,000 |
| 1993/08/26 | 6,180 | 6,210 | 6,160 | 6,210 | 334,000 |
| 1993/08/25 | 6,230 | 6,260 | 6,150 | 6,180 | 812,000 |
| 1993/08/24 | 6,080 | 6,210 | 6,050 | 6,160 | 666,000 |
| 1993/08/23 | 6,040 | 6,060 | 6,010 | 6,010 | 312,000 |
| 1993/08/20 | 6,140 | 6,140 | 6,030 | 6,030 | 675,000 |
| 1993/08/19 | 6,110 | 6,110 | 6,020 | 6,020 | 392,000 |
| 1993/08/18 | 6,150 | 6,190 | 6,120 | 6,130 | 173,000 |
| 1993/08/17 | 6,180 | 6,250 | 6,150 | 6,150 | 263,000 |
| 1993/08/16 | 6,160 | 6,200 | 6,150 | 6,200 | 347,000 |
| 1993/08/13 | 6,250 | 6,260 | 6,170 | 6,170 | 367,000 |
| 1993/08/12 | 6,270 | 6,280 | 6,180 | 6,260 | 660,000 |
| 1993/08/11 | 6,270 | 6,330 | 6,260 | 6,260 | 332,000 |
| 1993/08/10 | 6,290 | 6,300 | 6,260 | 6,260 | 284,000 |
| 1993/08/09 | 6,250 | 6,290 | 6,220 | 6,230 | 362,000 |
| 1993/08/06 | 6,270 | 6,270 | 6,210 | 6,240 | 780,000 |
| 1993/08/05 | 6,440 | 6,470 | 6,300 | 6,330 | 1,494,000 |
| 1993/08/04 | 6,280 | 6,450 | 6,280 | 6,440 | 1,666,000 |
| 1993/08/03 | 6,300 | 6,330 | 6,220 | 6,250 | 710,000 |
| 1993/08/02 | 6,280 | 6,320 | 6,240 | 6,260 | 803,000 |
| 1993/07/30 | 6,350 | 6,460 | 6,320 | 6,380 | 1,854,000 |
| 1993/07/29 | 6,290 | 6,350 | 6,270 | 6,310 | 1,028,000 |
| 1993/07/28 | 6,300 | 6,320 | 6,230 | 6,290 | 950,000 |
| 1993/07/27 | 6,250 | 6,280 | 6,220 | 6,250 | 557,000 |
| 1993/07/26 | 6,240 | 6,270 | 6,180 | 6,240 | 1,347,000 |
| 1993/07/23 | 6,290 | 6,340 | 6,230 | 6,250 | 1,892,000 |
| 1993/07/22 | 6,270 | 6,390 | 6,210 | 6,360 | 1,988,000 |
| 1993/07/21 | 6,260 | 6,300 | 6,170 | 6,230 | 2,849,000 |
| 1993/07/20 | 6,370 | 6,450 | 6,300 | 6,300 | 2,530,000 |
| 1993/07/19 | 6,340 | 6,580 | 6,320 | 6,460 | 4,917,000 |
| 1993/07/16 | 6,200 | 6,370 | 6,170 | 6,300 | 3,845,000 |
| 1993/07/15 | 6,000 | 6,260 | 5,990 | 6,230 | 4,164,000 |
| 1993/07/14 | 5,940 | 6,010 | 5,900 | 6,000 | 2,900,000 |
| 1993/07/13 | 5,700 | 5,940 | 5,690 | 5,940 | 2,054,000 |
| 1993/07/12 | 5,600 | 5,660 | 5,560 | 5,620 | 329,000 |
| 1993/07/09 | 5,500 | 5,600 | 5,500 | 5,500 | 483,000 |
| 1993/07/08 | 5,540 | 5,540 | 5,480 | 5,500 | 226,000 |
| 1993/07/07 | 5,550 | 5,590 | 5,510 | 5,520 | 291,000 |
| 1993/07/06 | 5,520 | 5,590 | 5,510 | 5,560 | 116,000 |
| 1993/07/05 | 5,570 | 5,600 | 5,510 | 5,510 | 230,000 |
| 1993/07/02 | 5,700 | 5,720 | 5,580 | 5,670 | 755,000 |
| 1993/07/01 | 5,400 | 5,700 | 5,400 | 5,650 | 1,366,000 |
| 1993/06/30 | 5,390 | 5,440 | 5,350 | 5,350 | 341,000 |
| 1993/06/29 | 5,390 | 5,400 | 5,360 | 5,360 | 99,000 |
| 1993/06/28 | 5,360 | 5,420 | 5,360 | 5,400 | 205,000 |
| 1993/06/25 | 5,500 | 5,500 | 5,440 | 5,460 | 156,000 |
| 1993/06/24 | 5,500 | 5,500 | 5,440 | 5,460 | 127,000 |
| 1993/06/23 | 5,470 | 5,500 | 5,430 | 5,430 | 108,000 |
| 1993/06/22 | 5,500 | 5,580 | 5,470 | 5,470 | 457,000 |
| 1993/06/21 | 5,500 | 5,520 | 5,430 | 5,510 | 341,000 |
| 1993/06/18 | 5,490 | 5,490 | 5,400 | 5,470 | 193,000 |
| 1993/06/17 | 5,420 | 5,460 | 5,350 | 5,450 | 222,000 |
| 1993/06/16 | 5,430 | 5,450 | 5,340 | 5,450 | 291,000 |
| 1993/06/15 | 5,410 | 5,490 | 5,380 | 5,410 | 364,000 |
| 1993/06/14 | 5,590 | 5,590 | 5,450 | 5,460 | 144,000 |
| 1993/06/11 | 5,560 | 5,740 | 5,550 | 5,570 | 154,000 |
| 1993/06/10 | 5,560 | 5,600 | 5,550 | 5,550 | 283,000 |
| 1993/06/08 | 5,700 | 5,720 | 5,550 | 5,550 | 135,000 |
| 1993/06/07 | 5,760 | 5,820 | 5,700 | 5,700 | 222,000 |
| 1993/06/04 | 5,800 | 5,810 | 5,700 | 5,750 | 289,000 |
| 1993/06/03 | 5,670 | 5,850 | 5,670 | 5,800 | 586,000 |
| 1993/06/02 | 5,650 | 5,800 | 5,560 | 5,770 | 301,000 |
| 1993/06/01 | 5,540 | 5,600 | 5,540 | 5,550 | 113,000 |
| 1993/05/31 | 5,650 | 5,650 | 5,500 | 5,510 | 179,000 |
| 1993/05/28 | 5,650 | 5,650 | 5,600 | 5,650 | 147,000 |
| 1993/05/27 | 5,540 | 5,650 | 5,500 | 5,550 | 254,000 |
| 1993/05/26 | 5,530 | 5,610 | 5,530 | 5,560 | 182,000 |
| 1993/05/25 | 5,670 | 5,690 | 5,630 | 5,630 | 165,000 |
| 1993/05/24 | 5,660 | 5,700 | 5,600 | 5,670 | 219,000 |
| 1993/05/21 | 5,450 | 5,690 | 5,440 | 5,690 | 666,000 |
| 1993/05/20 | 5,490 | 5,490 | 5,400 | 5,400 | 148,000 |
| 1993/05/19 | 5,390 | 5,440 | 5,370 | 5,410 | 202,000 |
| 1993/05/18 | 5,350 | 5,360 | 5,290 | 5,290 | 521,000 |
| 1993/05/17 | 5,420 | 5,440 | 5,380 | 5,400 | 381,000 |
| 1993/05/14 | 5,510 | 5,570 | 5,480 | 5,480 | 303,000 |
| 1993/05/13 | 5,530 | 5,560 | 5,460 | 5,510 | 531,000 |
| 1993/05/12 | 5,630 | 5,700 | 5,590 | 5,590 | 421,000 |
| 1993/05/11 | 5,800 | 5,810 | 5,680 | 5,680 | 364,000 |
| 1993/05/10 | 5,710 | 5,760 | 5,700 | 5,750 | 288,000 |
| 1993/05/07 | 5,720 | 5,770 | 5,720 | 5,770 | 134,000 |
| 1993/05/06 | 5,850 | 5,850 | 5,740 | 5,790 | 626,000 |
| 1993/04/30 | 5,850 | 5,950 | 5,760 | 5,950 | 854,000 |
| 1993/04/28 | 5,700 | 5,800 | 5,690 | 5,750 | 678,000 |
| 1993/04/27 | 5,430 | 5,560 | 5,390 | 5,550 | 416,000 |
| 1993/04/26 | 5,320 | 5,430 | 5,320 | 5,330 | 182,000 |
| 1993/04/23 | 5,320 | 5,370 | 5,300 | 5,320 | 267,000 |
| 1993/04/22 | 5,360 | 5,430 | 5,320 | 5,340 | 440,000 |
| 1993/04/21 | 5,320 | 5,350 | 5,270 | 5,320 | 665,000 |
| 1993/04/20 | 5,410 | 5,500 | 5,240 | 5,320 | 783,000 |
| 1993/04/19 | 5,500 | 5,530 | 5,390 | 5,500 | 678,000 |
| 1993/04/16 | 5,700 | 5,750 | 5,590 | 5,600 | 296,000 |
| 1993/04/15 | 5,770 | 5,830 | 5,700 | 5,700 | 317,000 |
| 1993/04/14 | 5,870 | 5,900 | 5,680 | 5,690 | 601,000 |
| 1993/04/13 | 5,690 | 5,840 | 5,640 | 5,830 | 422,000 |
| 1993/04/12 | 5,700 | 5,750 | 5,540 | 5,640 | 325,000 |
| 1993/04/09 | 5,790 | 5,910 | 5,680 | 5,800 | 725,000 |
| 1993/04/08 | 5,710 | 5,870 | 5,630 | 5,830 | 1,066,000 |
| 1993/04/07 | 5,840 | 5,910 | 5,610 | 5,700 | 1,300,000 |
| 1993/04/06 | 5,150 | 5,240 | 5,060 | 5,240 | 536,000 |
| 1993/04/05 | 4,990 | 5,210 | 4,950 | 5,200 | 802,000 |
| 1993/04/02 | 5,090 | 5,090 | 5,090 | 5,090 | 886,000 |
| 1993/04/01 | 4,550 | 4,670 | 4,500 | 4,590 | 640,000 |
| 1993/03/31 | 4,850 | 4,850 | 4,650 | 4,650 | 332,000 |
| 1993/03/30 | 4,930 | 4,960 | 4,830 | 4,850 | 344,000 |
| 1993/03/29 | 5,050 | 5,050 | 4,930 | 4,970 | 583,000 |
| 1993/03/26 | 4,630 | 5,030 | 4,600 | 4,980 | 1,281,000 |
| 1993/03/25 | 4,420 | 4,600 | 4,400 | 4,550 | 554,000 |
| 1993/03/24 | 4,460 | 4,460 | 4,410 | 4,420 | 212,000 |
| 1993/03/23 | 4,440 | 4,460 | 4,410 | 4,460 | 490,000 |
| 1993/03/22 | 4,480 | 4,480 | 4,430 | 4,440 | 190,000 |
| 1993/03/19 | 4,490 | 4,490 | 4,440 | 4,450 | 296,000 |
| 1993/03/18 | 4,240 | 4,420 | 4,240 | 4,420 | 282,000 |
| 1993/03/17 | 4,260 | 4,280 | 4,220 | 4,240 | 357,000 |
| 1993/03/16 | 4,330 | 4,350 | 4,250 | 4,260 | 183,000 |
| 1993/03/15 | 4,300 | 4,330 | 4,300 | 4,300 | 209,000 |
| 1993/03/12 | 4,400 | 4,410 | 4,300 | 4,330 | 255,000 |
| 1993/03/11 | 4,370 | 4,440 | 4,370 | 4,410 | 371,000 |
| 1993/03/10 | 4,350 | 4,390 | 4,340 | 4,370 | 322,000 |
| 1993/03/09 | 4,300 | 4,390 | 4,300 | 4,350 | 571,000 |
| 1993/03/08 | 4,010 | 4,230 | 4,010 | 4,150 | 179,000 |
| 1993/03/05 | 3,920 | 3,970 | 3,910 | 3,910 | 117,000 |
| 1993/03/04 | 3,990 | 4,000 | 3,930 | 3,970 | 259,000 |
| 1993/03/03 | 4,060 | 4,060 | 3,950 | 3,950 | 343,000 |
| 1993/03/02 | 4,030 | 4,100 | 4,030 | 4,060 | 171,000 |
| 1993/03/01 | 4,040 | 4,060 | 4,000 | 4,050 | 259,000 |
| 1993/02/26 | 3,860 | 3,950 | 3,850 | 3,950 | 333,000 |
| 1993/02/25 | 3,810 | 3,820 | 3,770 | 3,810 | 463,000 |
| 1993/02/24 | 3,930 | 3,940 | 3,840 | 3,850 | 488,000 |
| 1993/02/23 | 3,950 | 4,000 | 3,900 | 3,910 | 247,000 |
| 1993/02/22 | 4,120 | 4,130 | 3,980 | 4,000 | 401,000 |
| 1993/02/19 | 4,180 | 4,180 | 4,120 | 4,170 | 181,000 |
| 1993/02/18 | 4,160 | 4,190 | 4,150 | 4,150 | 216,000 |
| 1993/02/17 | 4,140 | 4,190 | 4,140 | 4,190 | 252,000 |
| 1993/02/16 | 4,160 | 4,200 | 4,150 | 4,190 | 233,000 |
| 1993/02/15 | 4,150 | 4,160 | 4,120 | 4,160 | 246,000 |
| 1993/02/12 | 4,190 | 4,220 | 4,160 | 4,160 | 220,000 |
| 1993/02/10 | 4,250 | 4,260 | 4,220 | 4,240 | 238,000 |
| 1993/02/09 | 4,340 | 4,340 | 4,280 | 4,280 | 169,000 |
| 1993/02/08 | 4,310 | 4,330 | 4,300 | 4,330 | 109,000 |
| 1993/02/05 | 4,300 | 4,330 | 4,280 | 4,310 | 328,000 |
| 1993/02/04 | 4,350 | 4,360 | 4,280 | 4,280 | 309,000 |
| 1993/02/03 | 4,310 | 4,330 | 4,300 | 4,310 | 568,000 |
| 1993/02/02 | 4,340 | 4,370 | 4,310 | 4,360 | 554,000 |
| 1993/02/01 | 4,420 | 4,450 | 4,410 | 4,440 | 231,000 |
| 1993/01/29 | 4,370 | 4,440 | 4,370 | 4,420 | 311,000 |
| 1993/01/28 | 4,350 | 4,380 | 4,320 | 4,370 | 317,000 |
| 1993/01/27 | 4,340 | 4,350 | 4,320 | 4,350 | 183,000 |
| 1993/01/26 | 4,340 | 4,350 | 4,290 | 4,340 | 199,000 |
| 1993/01/25 | 4,300 | 4,340 | 4,290 | 4,340 | 179,000 |
| 1993/01/22 | 4,300 | 4,350 | 4,270 | 4,300 | 271,000 |
| 1993/01/21 | 4,310 | 4,310 | 4,270 | 4,300 | 153,000 |
| 1993/01/20 | 4,330 | 4,370 | 4,320 | 4,320 | 258,000 |
| 1993/01/19 | 4,310 | 4,320 | 4,270 | 4,320 | 185,000 |
| 1993/01/18 | 4,270 | 4,310 | 4,250 | 4,310 | 182,000 |
| 1993/01/14 | 4,280 | 4,300 | 4,230 | 4,270 | 267,000 |
| 1993/01/13 | 4,340 | 4,350 | 4,190 | 4,230 | 190,000 |
| 1993/01/12 | 4,400 | 4,410 | 4,360 | 4,360 | 163,000 |
| 1993/01/11 | 4,420 | 4,420 | 4,390 | 4,400 | 137,000 |
| 1993/01/08 | 4,430 | 4,440 | 4,410 | 4,440 | 378,000 |
| 1993/01/07 | 4,450 | 4,470 | 4,420 | 4,450 | 221,000 |
| 1993/01/06 | 4,440 | 4,450 | 4,410 | 4,440 | 173,000 |
| 1993/01/05 | 4,410 | 4,460 | 4,410 | 4,450 | 391,000 |
| 1993/01/04 | 4,390 | 4,410 | 4,390 | 4,400 | 80,000 |