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 |
|---|---|---|---|---|---|
| 1996/12/30 | 7,150 | 7,220 | 7,140 | 7,220 | 75,000 |
| 1996/12/27 | 7,150 | 7,180 | 7,060 | 7,140 | 134,000 |
| 1996/12/26 | 7,150 | 7,150 | 7,020 | 7,140 | 162,000 |
| 1996/12/25 | 7,040 | 7,120 | 7,040 | 7,080 | 117,000 |
| 1996/12/24 | 7,050 | 7,130 | 7,020 | 7,030 | 232,000 |
| 1996/12/20 | 7,140 | 7,170 | 7,060 | 7,130 | 337,000 |
| 1996/12/19 | 7,170 | 7,210 | 7,030 | 7,040 | 351,000 |
| 1996/12/18 | 7,260 | 7,260 | 7,200 | 7,200 | 171,000 |
| 1996/12/17 | 7,260 | 7,270 | 7,200 | 7,240 | 254,000 |
| 1996/12/16 | 7,260 | 7,350 | 7,240 | 7,320 | 219,000 |
| 1996/12/13 | 7,150 | 7,280 | 7,120 | 7,250 | 524,000 |
| 1996/12/12 | 7,170 | 7,190 | 7,140 | 7,150 | 343,000 |
| 1996/12/11 | 7,350 | 7,360 | 7,180 | 7,210 | 434,000 |
| 1996/12/10 | 7,240 | 7,400 | 7,230 | 7,350 | 507,000 |
| 1996/12/09 | 7,110 | 7,220 | 7,080 | 7,200 | 469,000 |
| 1996/12/06 | 7,180 | 7,180 | 7,040 | 7,070 | 805,000 |
| 1996/12/05 | 7,080 | 7,180 | 7,080 | 7,140 | 383,000 |
| 1996/12/04 | 7,180 | 7,230 | 7,130 | 7,150 | 349,000 |
| 1996/12/03 | 7,270 | 7,270 | 7,170 | 7,250 | 190,000 |
| 1996/12/02 | 7,300 | 7,300 | 7,270 | 7,280 | 145,000 |
| 1996/11/29 | 7,320 | 7,380 | 7,320 | 7,320 | 130,000 |
| 1996/11/28 | 7,350 | 7,370 | 7,310 | 7,350 | 80,000 |
| 1996/11/27 | 7,380 | 7,430 | 7,350 | 7,350 | 372,000 |
| 1996/11/26 | 7,340 | 7,360 | 7,290 | 7,320 | 295,000 |
| 1996/11/25 | 7,240 | 7,300 | 7,240 | 7,280 | 243,000 |
| 1996/11/22 | 7,080 | 7,170 | 7,080 | 7,140 | 488,000 |
| 1996/11/21 | 7,220 | 7,230 | 7,050 | 7,100 | 824,000 |
| 1996/11/20 | 7,230 | 7,300 | 7,230 | 7,260 | 511,000 |
| 1996/11/19 | 7,330 | 7,390 | 7,280 | 7,330 | 429,000 |
| 1996/11/18 | 7,510 | 7,550 | 7,470 | 7,490 | 163,000 |
| 1996/11/15 | 7,540 | 7,570 | 7,540 | 7,550 | 121,000 |
| 1996/11/14 | 7,540 | 7,540 | 7,500 | 7,540 | 82,000 |
| 1996/11/13 | 7,470 | 7,510 | 7,470 | 7,500 | 163,000 |
| 1996/11/12 | 7,480 | 7,520 | 7,470 | 7,490 | 158,000 |
| 1996/11/11 | 7,510 | 7,530 | 7,450 | 7,450 | 134,000 |
| 1996/11/08 | 7,480 | 7,530 | 7,480 | 7,510 | 128,000 |
| 1996/11/07 | 7,620 | 7,620 | 7,500 | 7,510 | 154,000 |
| 1996/11/06 | 7,490 | 7,570 | 7,440 | 7,570 | 168,000 |
| 1996/11/05 | 7,430 | 7,450 | 7,370 | 7,440 | 203,000 |
| 1996/11/01 | 7,550 | 7,550 | 7,460 | 7,490 | 269,000 |
| 1996/10/31 | 7,550 | 7,550 | 7,460 | 7,510 | 157,000 |
| 1996/10/30 | 7,590 | 7,590 | 7,530 | 7,580 | 155,000 |
| 1996/10/29 | 7,520 | 7,600 | 7,520 | 7,560 | 232,000 |
| 1996/10/28 | 7,480 | 7,520 | 7,470 | 7,510 | 201,000 |
| 1996/10/25 | 7,510 | 7,560 | 7,480 | 7,560 | 423,000 |
| 1996/10/24 | 7,610 | 7,640 | 7,550 | 7,600 | 391,000 |
| 1996/10/23 | 7,710 | 7,720 | 7,600 | 7,640 | 453,000 |
| 1996/10/22 | 7,800 | 7,810 | 7,750 | 7,790 | 178,000 |
| 1996/10/21 | 7,910 | 7,910 | 7,820 | 7,860 | 166,000 |
| 1996/10/18 | 7,960 | 8,000 | 7,940 | 7,940 | 475,000 |
| 1996/10/17 | 7,900 | 7,950 | 7,880 | 7,950 | 438,000 |
| 1996/10/16 | 7,940 | 7,950 | 7,880 | 7,920 | 440,000 |
| 1996/10/15 | 7,750 | 7,850 | 7,740 | 7,840 | 363,000 |
| 1996/10/14 | 7,690 | 7,690 | 7,650 | 7,660 | 94,000 |
| 1996/10/11 | 7,620 | 7,650 | 7,580 | 7,640 | 179,000 |
| 1996/10/09 | 7,690 | 7,690 | 7,650 | 7,670 | 157,000 |
| 1996/10/08 | 7,710 | 7,790 | 7,710 | 7,750 | 129,000 |
| 1996/10/07 | 7,790 | 7,790 | 7,750 | 7,790 | 91,000 |
| 1996/10/04 | 7,760 | 7,820 | 7,750 | 7,790 | 132,000 |
| 1996/10/03 | 7,920 | 7,920 | 7,840 | 7,840 | 173,000 |
| 1996/10/02 | 7,900 | 7,950 | 7,890 | 7,920 | 142,000 |
| 1996/10/01 | 7,950 | 8,000 | 7,910 | 7,950 | 265,000 |
| 1996/09/30 | 7,950 | 7,990 | 7,950 | 7,950 | 160,000 |
| 1996/09/27 | 7,960 | 8,010 | 7,930 | 8,000 | 630,000 |
| 1996/09/26 | 7,900 | 7,970 | 7,900 | 7,930 | 419,000 |
| 1996/09/25 | 7,750 | 7,890 | 7,750 | 7,890 | 730,000 |
| 1996/09/24 | 7,680 | 7,750 | 7,660 | 7,750 | 170,000 |
| 1996/09/20 | 7,820 | 7,820 | 7,770 | 7,780 | 243,000 |
| 1996/09/19 | 7,800 | 7,820 | 7,750 | 7,820 | 199,000 |
| 1996/09/18 | 7,870 | 7,870 | 7,800 | 7,830 | 338,000 |
| 1996/09/17 | 7,740 | 7,850 | 7,740 | 7,850 | 742,000 |
| 1996/09/13 | 7,610 | 7,700 | 7,600 | 7,660 | 417,000 |
| 1996/09/12 | 7,630 | 7,630 | 7,570 | 7,600 | 94,000 |
| 1996/09/11 | 7,610 | 7,640 | 7,570 | 7,630 | 122,000 |
| 1996/09/10 | 7,510 | 7,620 | 7,480 | 7,600 | 271,000 |
| 1996/09/09 | 7,520 | 7,520 | 7,490 | 7,500 | 172,000 |
| 1996/09/06 | 7,520 | 7,520 | 7,450 | 7,480 | 134,000 |
| 1996/09/05 | 7,450 | 7,500 | 7,450 | 7,500 | 192,000 |
| 1996/09/04 | 7,400 | 7,460 | 7,390 | 7,450 | 243,000 |
| 1996/09/03 | 7,420 | 7,430 | 7,380 | 7,410 | 142,000 |
| 1996/09/02 | 7,360 | 7,370 | 7,350 | 7,370 | 161,000 |
| 1996/08/30 | 7,340 | 7,400 | 7,320 | 7,380 | 207,000 |
| 1996/08/29 | 7,340 | 7,390 | 7,330 | 7,360 | 172,000 |
| 1996/08/28 | 7,380 | 7,400 | 7,330 | 7,350 | 213,000 |
| 1996/08/27 | 7,380 | 7,450 | 7,350 | 7,350 | 95,000 |
| 1996/08/26 | 7,450 | 7,450 | 7,380 | 7,430 | 148,000 |
| 1996/08/23 | 7,550 | 7,560 | 7,490 | 7,500 | 227,000 |
| 1996/08/22 | 7,670 | 7,670 | 7,630 | 7,650 | 109,000 |
| 1996/08/21 | 7,700 | 7,730 | 7,650 | 7,680 | 164,000 |
| 1996/08/20 | 7,690 | 7,690 | 7,630 | 7,670 | 92,000 |
| 1996/08/19 | 7,650 | 7,700 | 7,650 | 7,700 | 40,000 |
| 1996/08/16 | 7,680 | 7,700 | 7,630 | 7,700 | 117,000 |
| 1996/08/15 | 7,650 | 7,740 | 7,650 | 7,700 | 331,000 |
| 1996/08/14 | 7,490 | 7,610 | 7,490 | 7,590 | 260,000 |
| 1996/08/13 | 7,500 | 7,520 | 7,480 | 7,480 | 182,000 |
| 1996/08/12 | 7,500 | 7,550 | 7,480 | 7,550 | 192,000 |
| 1996/08/09 | 7,450 | 7,520 | 7,410 | 7,480 | 326,000 |
| 1996/08/08 | 7,370 | 7,470 | 7,370 | 7,400 | 122,000 |
| 1996/08/07 | 7,400 | 7,450 | 7,380 | 7,400 | 191,000 |
| 1996/08/06 | 7,450 | 7,450 | 7,380 | 7,400 | 72,000 |
| 1996/08/05 | 7,450 | 7,490 | 7,430 | 7,470 | 130,000 |
| 1996/08/02 | 7,480 | 7,480 | 7,420 | 7,420 | 107,000 |
| 1996/08/01 | 7,310 | 7,410 | 7,270 | 7,390 | 147,000 |
| 1996/07/31 | 7,350 | 7,370 | 7,300 | 7,310 | 83,000 |
| 1996/07/30 | 7,380 | 7,400 | 7,350 | 7,400 | 139,000 |
| 1996/07/29 | 7,400 | 7,430 | 7,370 | 7,390 | 146,000 |
| 1996/07/26 | 7,420 | 7,440 | 7,360 | 7,440 | 241,000 |
| 1996/07/25 | 7,300 | 7,320 | 7,220 | 7,320 | 107,000 |
| 1996/07/24 | 7,260 | 7,280 | 7,200 | 7,220 | 113,000 |
| 1996/07/23 | 7,260 | 7,330 | 7,180 | 7,270 | 334,000 |
| 1996/07/22 | 7,500 | 7,500 | 7,300 | 7,360 | 101,000 |
| 1996/07/19 | 7,460 | 7,460 | 7,390 | 7,410 | 131,000 |
| 1996/07/18 | 7,370 | 7,450 | 7,370 | 7,450 | 141,000 |
| 1996/07/17 | 7,380 | 7,380 | 7,300 | 7,360 | 149,000 |
| 1996/07/16 | 7,310 | 7,400 | 7,300 | 7,370 | 127,000 |
| 1996/07/15 | 7,400 | 7,410 | 7,320 | 7,410 | 132,000 |
| 1996/07/12 | 7,430 | 7,470 | 7,380 | 7,400 | 175,000 |
| 1996/07/11 | 7,530 | 7,590 | 7,510 | 7,550 | 91,000 |
| 1996/07/10 | 7,560 | 7,600 | 7,530 | 7,550 | 174,000 |
| 1996/07/09 | 7,520 | 7,570 | 7,520 | 7,550 | 102,000 |
| 1996/07/08 | 7,550 | 7,560 | 7,520 | 7,520 | 108,000 |
| 1996/07/05 | 7,560 | 7,670 | 7,560 | 7,590 | 106,000 |
| 1996/07/04 | 7,610 | 7,610 | 7,530 | 7,590 | 126,000 |
| 1996/07/03 | 7,640 | 7,650 | 7,610 | 7,610 | 139,000 |
| 1996/07/02 | 7,700 | 7,700 | 7,630 | 7,630 | 169,000 |
| 1996/07/01 | 7,750 | 7,760 | 7,670 | 7,670 | 156,000 |
| 1996/06/28 | 7,800 | 7,800 | 7,740 | 7,750 | 227,000 |
| 1996/06/27 | 7,800 | 7,820 | 7,750 | 7,750 | 169,000 |
| 1996/06/26 | 7,810 | 7,840 | 7,790 | 7,800 | 204,000 |
| 1996/06/25 | 7,820 | 7,830 | 7,800 | 7,820 | 180,000 |
| 1996/06/24 | 7,830 | 7,850 | 7,810 | 7,820 | 183,000 |
| 1996/06/21 | 7,830 | 7,860 | 7,820 | 7,820 | 245,000 |
| 1996/06/20 | 7,690 | 7,840 | 7,650 | 7,840 | 258,000 |
| 1996/06/19 | 7,790 | 7,860 | 7,770 | 7,770 | 359,000 |
| 1996/06/18 | 7,750 | 7,840 | 7,750 | 7,800 | 351,000 |
| 1996/06/17 | 7,820 | 7,830 | 7,700 | 7,700 | 291,000 |
| 1996/06/14 | 7,800 | 7,850 | 7,780 | 7,800 | 570,000 |
| 1996/06/13 | 7,770 | 7,820 | 7,740 | 7,780 | 468,000 |
| 1996/06/12 | 7,620 | 7,700 | 7,610 | 7,670 | 259,000 |
| 1996/06/11 | 7,590 | 7,650 | 7,530 | 7,590 | 199,000 |
| 1996/06/10 | 7,580 | 7,600 | 7,530 | 7,590 | 98,000 |
| 1996/06/07 | 7,710 | 7,710 | 7,630 | 7,650 | 305,000 |
| 1996/06/06 | 7,680 | 7,720 | 7,660 | 7,710 | 265,000 |
| 1996/06/05 | 7,650 | 7,690 | 7,620 | 7,670 | 212,000 |
| 1996/06/04 | 7,580 | 7,620 | 7,550 | 7,600 | 275,000 |
| 1996/06/03 | 7,490 | 7,550 | 7,480 | 7,480 | 342,000 |
| 1996/05/31 | 7,400 | 7,500 | 7,400 | 7,400 | 306,000 |
| 1996/05/30 | 7,190 | 7,340 | 7,180 | 7,300 | 286,000 |
| 1996/05/29 | 7,310 | 7,310 | 7,200 | 7,210 | 356,000 |
| 1996/05/28 | 7,250 | 7,340 | 7,250 | 7,300 | 276,000 |
| 1996/05/27 | 7,360 | 7,360 | 7,210 | 7,210 | 367,000 |
| 1996/05/24 | 7,440 | 7,440 | 7,320 | 7,360 | 302,000 |
| 1996/05/23 | 7,500 | 7,500 | 7,380 | 7,450 | 372,000 |
| 1996/05/22 | 7,620 | 7,640 | 7,490 | 7,510 | 328,000 |
| 1996/05/21 | 7,610 | 7,620 | 7,580 | 7,600 | 199,000 |
| 1996/05/20 | 7,650 | 7,650 | 7,570 | 7,590 | 188,000 |
| 1996/05/17 | 7,600 | 7,700 | 7,550 | 7,550 | 353,000 |
| 1996/05/16 | 7,900 | 7,910 | 7,720 | 7,800 | 339,000 |
| 1996/05/15 | 7,690 | 7,830 | 7,650 | 7,830 | 286,000 |
| 1996/05/14 | 7,640 | 7,640 | 7,590 | 7,600 | 208,000 |
| 1996/05/13 | 7,690 | 7,750 | 7,630 | 7,630 | 296,000 |
| 1996/05/10 | 7,730 | 7,750 | 7,680 | 7,680 | 302,000 |
| 1996/05/09 | 7,920 | 7,920 | 7,630 | 7,630 | 305,000 |
| 1996/05/08 | 7,850 | 7,930 | 7,830 | 7,900 | 401,000 |
| 1996/05/07 | 7,750 | 7,830 | 7,730 | 7,830 | 218,000 |
| 1996/05/02 | 7,750 | 7,800 | 7,740 | 7,770 | 235,000 |
| 1996/05/01 | 7,880 | 7,890 | 7,760 | 7,800 | 271,000 |
| 1996/04/30 | 7,900 | 7,920 | 7,810 | 7,880 | 286,000 |
| 1996/04/26 | 8,000 | 8,010 | 7,950 | 8,000 | 337,000 |
| 1996/04/25 | 7,970 | 8,020 | 7,940 | 7,980 | 696,000 |
| 1996/04/24 | 7,880 | 7,960 | 7,880 | 7,940 | 525,000 |
| 1996/04/23 | 7,870 | 7,900 | 7,850 | 7,860 | 460,000 |
| 1996/04/22 | 7,860 | 7,860 | 7,810 | 7,840 | 261,000 |
| 1996/04/19 | 7,790 | 7,860 | 7,770 | 7,810 | 652,000 |
| 1996/04/18 | 7,690 | 7,800 | 7,650 | 7,790 | 1,437,000 |
| 1996/04/17 | 7,600 | 7,660 | 7,570 | 7,600 | 951,000 |
| 1996/04/16 | 7,430 | 7,500 | 7,420 | 7,420 | 406,000 |
| 1996/04/15 | 7,470 | 7,520 | 7,410 | 7,420 | 203,000 |
| 1996/04/12 | 7,540 | 7,550 | 7,470 | 7,470 | 191,000 |
| 1996/04/11 | 7,570 | 7,630 | 7,540 | 7,550 | 548,000 |
| 1996/04/10 | 7,560 | 7,640 | 7,510 | 7,510 | 568,000 |
| 1996/04/09 | 7,450 | 7,600 | 7,450 | 7,540 | 463,000 |
| 1996/04/08 | 7,420 | 7,440 | 7,380 | 7,410 | 308,000 |
| 1996/04/05 | 7,320 | 7,430 | 7,300 | 7,410 | 199,000 |
| 1996/04/04 | 7,330 | 7,330 | 7,270 | 7,290 | 213,000 |
| 1996/04/03 | 7,400 | 7,410 | 7,300 | 7,300 | 283,000 |
| 1996/04/02 | 7,440 | 7,440 | 7,340 | 7,400 | 275,000 |
| 1996/04/01 | 7,350 | 7,400 | 7,290 | 7,390 | 514,000 |
| 1996/03/29 | 7,130 | 7,300 | 7,120 | 7,260 | 298,000 |
| 1996/03/28 | 7,130 | 7,190 | 7,110 | 7,110 | 373,000 |
| 1996/03/27 | 7,170 | 7,170 | 7,090 | 7,130 | 226,000 |
| 1996/03/26 | 7,120 | 7,180 | 7,100 | 7,140 | 270,000 |
| 1996/03/25 | 7,050 | 7,060 | 7,030 | 7,030 | 165,000 |
| 1996/03/22 | 7,000 | 7,000 | 6,950 | 7,000 | 271,000 |
| 1996/03/21 | 6,930 | 6,960 | 6,910 | 6,930 | 192,000 |
| 1996/03/19 | 6,950 | 6,960 | 6,850 | 6,930 | 267,000 |
| 1996/03/18 | 6,860 | 6,880 | 6,810 | 6,860 | 356,000 |
| 1996/03/15 | 6,910 | 6,990 | 6,820 | 6,830 | 320,000 |
| 1996/03/14 | 6,800 | 6,820 | 6,780 | 6,790 | 359,000 |
| 1996/03/13 | 6,780 | 6,800 | 6,730 | 6,800 | 247,000 |
| 1996/03/12 | 6,900 | 6,900 | 6,800 | 6,810 | 285,000 |
| 1996/03/11 | 6,920 | 6,930 | 6,720 | 6,790 | 641,000 |
| 1996/03/08 | 7,000 | 7,000 | 6,930 | 6,940 | 714,000 |
| 1996/03/07 | 7,000 | 7,070 | 6,960 | 7,030 | 495,000 |
| 1996/03/06 | 6,960 | 7,040 | 6,900 | 7,000 | 514,000 |
| 1996/03/05 | 6,950 | 7,010 | 6,900 | 6,910 | 685,000 |
| 1996/03/04 | 7,100 | 7,140 | 7,000 | 7,010 | 848,000 |
| 1996/03/01 | 7,230 | 7,400 | 7,200 | 7,350 | 643,000 |
| 1996/02/29 | 7,250 | 7,250 | 7,150 | 7,200 | 403,000 |
| 1996/02/28 | 7,120 | 7,150 | 7,050 | 7,050 | 429,000 |
| 1996/02/27 | 7,030 | 7,160 | 6,990 | 7,110 | 390,000 |
| 1996/02/26 | 7,140 | 7,150 | 7,030 | 7,030 | 252,000 |
| 1996/02/23 | 7,060 | 7,180 | 7,030 | 7,150 | 675,000 |
| 1996/02/22 | 7,000 | 7,020 | 6,970 | 6,990 | 511,000 |
| 1996/02/21 | 6,950 | 6,990 | 6,920 | 6,920 | 507,000 |
| 1996/02/20 | 6,700 | 6,900 | 6,680 | 6,900 | 698,000 |
| 1996/02/19 | 6,840 | 6,840 | 6,680 | 6,740 | 1,119,000 |
| 1996/02/16 | 6,850 | 6,940 | 6,800 | 6,860 | 1,321,000 |
| 1996/02/15 | 7,130 | 7,140 | 7,010 | 7,040 | 712,000 |
| 1996/02/14 | 7,240 | 7,300 | 7,230 | 7,230 | 395,000 |
| 1996/02/13 | 7,310 | 7,350 | 7,230 | 7,250 | 691,000 |
| 1996/02/09 | 7,540 | 7,540 | 7,240 | 7,280 | 1,043,000 |
| 1996/02/08 | 7,560 | 7,570 | 7,520 | 7,540 | 539,000 |
| 1996/02/07 | 7,510 | 7,580 | 7,500 | 7,520 | 740,000 |
| 1996/02/06 | 7,610 | 7,680 | 7,580 | 7,610 | 254,000 |
| 1996/02/05 | 7,670 | 7,680 | 7,590 | 7,600 | 191,000 |
| 1996/02/02 | 7,700 | 7,700 | 7,620 | 7,630 | 263,000 |
| 1996/02/01 | 7,590 | 7,630 | 7,570 | 7,610 | 241,000 |
| 1996/01/31 | 7,700 | 7,700 | 7,580 | 7,590 | 309,000 |
| 1996/01/30 | 7,570 | 7,600 | 7,530 | 7,530 | 233,000 |
| 1996/01/29 | 7,600 | 7,610 | 7,500 | 7,570 | 253,000 |
| 1996/01/26 | 7,700 | 7,700 | 7,610 | 7,610 | 195,000 |
| 1996/01/25 | 7,590 | 7,660 | 7,580 | 7,640 | 434,000 |
| 1996/01/24 | 7,480 | 7,550 | 7,460 | 7,550 | 307,000 |
| 1996/01/23 | 7,680 | 7,680 | 7,550 | 7,570 | 251,000 |
| 1996/01/22 | 7,650 | 7,700 | 7,600 | 7,700 | 273,000 |
| 1996/01/19 | 7,550 | 7,640 | 7,460 | 7,640 | 476,000 |
| 1996/01/18 | 7,520 | 7,530 | 7,460 | 7,470 | 340,000 |
| 1996/01/17 | 7,500 | 7,500 | 7,430 | 7,440 | 450,000 |
| 1996/01/16 | 7,350 | 7,350 | 7,300 | 7,330 | 245,000 |
| 1996/01/12 | 7,400 | 7,400 | 7,270 | 7,330 | 473,000 |
| 1996/01/11 | 7,360 | 7,360 | 7,240 | 7,350 | 1,095,000 |
| 1996/01/10 | 7,700 | 7,700 | 7,530 | 7,570 | 466,000 |
| 1996/01/09 | 7,880 | 7,890 | 7,750 | 7,790 | 158,000 |
| 1996/01/08 | 7,780 | 7,840 | 7,750 | 7,800 | 307,000 |
| 1996/01/05 | 7,890 | 7,920 | 7,680 | 7,730 | 640,000 |
| 1996/01/04 | 7,890 | 7,910 | 7,800 | 7,800 | 341,000 |