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 |
|---|---|---|---|---|---|
| 1997/12/30 | 5,810 | 5,970 | 5,810 | 5,920 | 118,700 |
| 1997/12/29 | 5,900 | 5,900 | 5,760 | 5,780 | 305,800 |
| 1997/12/26 | 6,100 | 6,100 | 5,850 | 5,850 | 119,900 |
| 1997/12/25 | 5,760 | 5,980 | 5,760 | 5,900 | 263,600 |
| 1997/12/24 | 5,750 | 5,880 | 5,750 | 5,810 | 334,800 |
| 1997/12/22 | 5,960 | 5,960 | 5,710 | 5,800 | 308,000 |
| 1997/12/19 | 5,900 | 5,900 | 5,800 | 5,900 | 275,800 |
| 1997/12/18 | 6,030 | 6,030 | 5,950 | 5,970 | 270,100 |
| 1997/12/17 | 5,790 | 6,040 | 5,710 | 5,950 | 404,900 |
| 1997/12/16 | 5,700 | 5,730 | 5,650 | 5,690 | 149,800 |
| 1997/12/15 | 5,670 | 5,770 | 5,600 | 5,660 | 242,600 |
| 1997/12/12 | 5,740 | 5,750 | 5,540 | 5,670 | 786,200 |
| 1997/12/11 | 6,090 | 6,090 | 5,740 | 5,840 | 732,400 |
| 1997/12/10 | 6,050 | 6,090 | 6,020 | 6,040 | 413,000 |
| 1997/12/09 | 6,200 | 6,240 | 6,140 | 6,170 | 181,700 |
| 1997/12/08 | 6,200 | 6,200 | 6,070 | 6,090 | 221,600 |
| 1997/12/05 | 6,200 | 6,270 | 6,170 | 6,190 | 211,700 |
| 1997/12/04 | 6,260 | 6,260 | 6,150 | 6,200 | 677,400 |
| 1997/12/03 | 6,100 | 6,290 | 6,090 | 6,250 | 595,500 |
| 1997/12/02 | 6,100 | 6,240 | 6,100 | 6,200 | 524,500 |
| 1997/12/01 | 6,150 | 6,180 | 6,040 | 6,100 | 484,400 |
| 1997/11/28 | 6,210 | 6,210 | 6,120 | 6,160 | 236,600 |
| 1997/11/27 | 6,290 | 6,290 | 6,200 | 6,230 | 208,000 |
| 1997/11/26 | 6,140 | 6,150 | 6,100 | 6,100 | 336,500 |
| 1997/11/25 | 6,010 | 6,100 | 6,000 | 6,040 | 490,900 |
| 1997/11/21 | 6,410 | 6,410 | 6,300 | 6,310 | 330,900 |
| 1997/11/20 | 6,210 | 6,320 | 6,170 | 6,210 | 349,900 |
| 1997/11/19 | 6,310 | 6,330 | 6,240 | 6,280 | 378,700 |
| 1997/11/18 | 6,370 | 6,430 | 6,330 | 6,410 | 450,200 |
| 1997/11/17 | 6,140 | 6,440 | 6,140 | 6,430 | 474,700 |
| 1997/11/14 | 6,130 | 6,180 | 6,100 | 6,110 | 462,600 |
| 1997/11/13 | 6,300 | 6,320 | 6,100 | 6,160 | 1,379,300 |
| 1997/11/12 | 6,610 | 6,670 | 6,550 | 6,610 | 411,900 |
| 1997/11/11 | 6,700 | 6,770 | 6,550 | 6,740 | 436,600 |
| 1997/11/10 | 6,800 | 6,950 | 6,720 | 6,800 | 258,300 |
| 1997/11/07 | 6,810 | 6,860 | 6,800 | 6,830 | 277,500 |
| 1997/11/06 | 6,890 | 6,970 | 6,870 | 6,910 | 560,100 |
| 1997/11/05 | 7,050 | 7,090 | 6,980 | 7,080 | 390,000 |
| 1997/11/04 | 7,050 | 7,080 | 7,010 | 7,030 | 754,700 |
| 1997/10/31 | 6,770 | 6,970 | 6,770 | 6,890 | 457,900 |
| 1997/10/30 | 7,250 | 7,250 | 6,890 | 6,910 | 728,000 |
| 1997/10/29 | 7,480 | 7,550 | 7,350 | 7,380 | 370,100 |
| 1997/10/28 | 7,140 | 7,280 | 7,140 | 7,280 | 303,000 |
| 1997/10/27 | 7,400 | 7,580 | 7,380 | 7,580 | 269,700 |
| 1997/10/24 | 7,280 | 7,600 | 7,280 | 7,550 | 339,200 |
| 1997/10/23 | 7,550 | 7,720 | 7,480 | 7,480 | 192,800 |
| 1997/10/22 | 7,420 | 7,700 | 7,420 | 7,700 | 285,100 |
| 1997/10/21 | 7,490 | 7,560 | 7,400 | 7,410 | 190,700 |
| 1997/10/20 | 7,490 | 7,540 | 7,390 | 7,440 | 120,500 |
| 1997/10/17 | 7,400 | 7,660 | 7,390 | 7,590 | 270,500 |
| 1997/10/16 | 7,150 | 7,520 | 7,150 | 7,450 | 436,000 |
| 1997/10/15 | 7,320 | 7,330 | 7,050 | 7,120 | 396,700 |
| 1997/10/14 | 7,340 | 7,350 | 7,240 | 7,300 | 250,100 |
| 1997/10/13 | 7,420 | 7,460 | 7,320 | 7,370 | 421,500 |
| 1997/10/09 | 7,710 | 7,710 | 7,550 | 7,680 | 281,900 |
| 1997/10/08 | 7,820 | 7,860 | 7,760 | 7,760 | 248,400 |
| 1997/10/07 | 7,930 | 7,930 | 7,780 | 7,780 | 261,500 |
| 1997/10/06 | 7,900 | 7,920 | 7,800 | 7,880 | 263,200 |
| 1997/10/03 | 7,920 | 7,950 | 7,830 | 7,910 | 242,000 |
| 1997/10/02 | 8,040 | 8,070 | 7,870 | 7,920 | 270,100 |
| 1997/10/01 | 7,810 | 8,080 | 7,750 | 7,910 | 380,400 |
| 1997/09/30 | 7,900 | 7,940 | 7,860 | 7,890 | 333,300 |
| 1997/09/29 | 7,700 | 7,760 | 7,670 | 7,760 | 187,100 |
| 1997/09/26 | 7,800 | 7,800 | 7,690 | 7,700 | 391,700 |
| 1997/09/25 | 7,890 | 7,920 | 7,700 | 7,800 | 293,100 |
| 1997/09/24 | 7,900 | 7,960 | 7,850 | 7,920 | 477,800 |
| 1997/09/22 | 7,840 | 7,880 | 7,810 | 7,850 | 266,600 |
| 1997/09/19 | 7,820 | 7,820 | 7,750 | 7,750 | 236,300 |
| 1997/09/18 | 7,750 | 7,750 | 7,680 | 7,720 | 432,700 |
| 1997/09/17 | 7,800 | 7,850 | 7,600 | 7,600 | 531,000 |
| 1997/09/16 | 8,000 | 8,010 | 7,710 | 7,800 | 329,800 |
| 1997/09/12 | 7,930 | 7,990 | 7,860 | 7,990 | 773,400 |
| 1997/09/11 | 8,120 | 8,140 | 8,000 | 8,110 | 311,900 |
| 1997/09/10 | 8,340 | 8,350 | 8,250 | 8,320 | 268,000 |
| 1997/09/09 | 8,170 | 8,350 | 8,140 | 8,340 | 410,900 |
| 1997/09/08 | 8,110 | 8,240 | 8,080 | 8,170 | 421,800 |
| 1997/09/05 | 7,940 | 8,070 | 7,890 | 8,070 | 312,000 |
| 1997/09/04 | 7,980 | 7,980 | 7,840 | 7,970 | 538,100 |
| 1997/09/03 | 7,750 | 8,020 | 7,740 | 7,990 | 1,268,700 |
| 1997/09/02 | 7,470 | 7,590 | 7,370 | 7,550 | 749,800 |
| 1997/09/01 | 7,510 | 7,540 | 7,410 | 7,450 | 390,400 |
| 1997/08/29 | 7,400 | 7,600 | 7,370 | 7,600 | 1,005,200 |
| 1997/08/28 | 7,960 | 7,970 | 7,820 | 7,900 | 659,600 |
| 1997/08/27 | 8,110 | 8,180 | 8,000 | 8,000 | 421,800 |
| 1997/08/26 | 8,010 | 8,200 | 7,970 | 8,200 | 646,300 |
| 1997/08/25 | 8,560 | 8,590 | 8,200 | 8,300 | 631,400 |
| 1997/08/22 | 8,550 | 8,620 | 8,480 | 8,570 | 580,100 |
| 1997/08/21 | 8,980 | 8,990 | 8,710 | 8,730 | 421,400 |
| 1997/08/20 | 8,860 | 8,970 | 8,840 | 8,930 | 291,000 |
| 1997/08/19 | 9,080 | 9,150 | 8,830 | 8,830 | 410,800 |
| 1997/08/18 | 9,000 | 9,080 | 8,930 | 9,070 | 441,700 |
| 1997/08/15 | 9,380 | 9,380 | 9,170 | 9,170 | 450,600 |
| 1997/08/14 | 9,000 | 9,250 | 8,990 | 9,250 | 464,500 |
| 1997/08/13 | 8,990 | 9,100 | 8,940 | 9,070 | 515,900 |
| 1997/08/12 | 8,960 | 9,020 | 8,880 | 9,000 | 688,100 |
| 1997/08/11 | 8,900 | 8,950 | 8,780 | 8,810 | 470,200 |
| 1997/08/08 | 9,430 | 9,430 | 9,050 | 9,100 | 915,600 |
| 1997/08/07 | 9,790 | 9,790 | 9,480 | 9,530 | 536,200 |
| 1997/08/06 | 9,630 | 9,890 | 9,450 | 9,800 | 438,400 |
| 1997/08/05 | 9,790 | 9,920 | 9,560 | 9,600 | 366,600 |
| 1997/08/04 | 9,970 | 10,100 | 9,690 | 9,990 | 416,600 |
| 1997/08/01 | 10,200 | 10,200 | 9,960 | 9,990 | 572,900 |
| 1997/07/31 | 10,000 | 10,200 | 9,960 | 10,200 | 1,535,300 |
| 1997/07/30 | 9,940 | 10,200 | 9,880 | 10,000 | 1,217,200 |
| 1997/07/29 | 9,980 | 10,000 | 9,850 | 9,850 | 1,264,400 |
| 1997/07/28 | 9,700 | 9,880 | 9,640 | 9,880 | 958,300 |
| 1997/07/25 | 9,500 | 9,570 | 9,470 | 9,540 | 396,700 |
| 1997/07/24 | 9,390 | 9,460 | 9,380 | 9,430 | 264,100 |
| 1997/07/23 | 9,340 | 9,420 | 9,250 | 9,290 | 370,700 |
| 1997/07/22 | 9,520 | 9,560 | 9,280 | 9,280 | 461,800 |
| 1997/07/18 | 9,510 | 9,690 | 9,480 | 9,570 | 373,600 |
| 1997/07/17 | 9,800 | 9,840 | 9,460 | 9,590 | 864,800 |
| 1997/07/16 | 9,510 | 9,670 | 9,470 | 9,650 | 1,178,900 |
| 1997/07/15 | 9,440 | 9,470 | 9,310 | 9,360 | 620,600 |
| 1997/07/14 | 9,230 | 9,440 | 9,220 | 9,440 | 1,270,700 |
| 1997/07/11 | 9,140 | 9,240 | 9,040 | 9,230 | 550,700 |
| 1997/07/10 | 9,150 | 9,200 | 9,090 | 9,140 | 610,700 |
| 1997/07/09 | 8,880 | 9,030 | 8,810 | 9,000 | 322,600 |
| 1997/07/08 | 8,750 | 8,780 | 8,700 | 8,780 | 157,600 |
| 1997/07/07 | 8,790 | 8,790 | 8,700 | 8,750 | 100,000 |
| 1997/07/04 | 8,800 | 8,840 | 8,710 | 8,790 | 221,800 |
| 1997/07/03 | 8,830 | 8,880 | 8,800 | 8,840 | 202,800 |
| 1997/07/02 | 9,010 | 9,010 | 8,870 | 8,920 | 243,700 |
| 1997/07/01 | 9,100 | 9,100 | 8,990 | 9,010 | 244,700 |
| 1997/06/30 | 9,150 | 9,170 | 9,090 | 9,100 | 304,700 |
| 1997/06/27 | 9,120 | 9,170 | 9,070 | 9,150 | 441,000 |
| 1997/06/26 | 9,080 | 9,240 | 9,060 | 9,120 | 795,600 |
| 1997/06/25 | 9,100 | 9,110 | 8,990 | 9,090 | 523,100 |
| 1997/06/24 | 8,960 | 9,040 | 8,930 | 9,030 | 633,100 |
| 1997/06/23 | 9,000 | 9,010 | 8,940 | 9,010 | 278,700 |
| 1997/06/20 | 9,000 | 9,000 | 8,790 | 8,990 | 580,100 |
| 1997/06/19 | 8,990 | 9,010 | 8,890 | 8,940 | 428,300 |
| 1997/06/18 | 8,900 | 9,080 | 8,900 | 9,010 | 712,800 |
| 1997/06/17 | 8,800 | 8,870 | 8,780 | 8,800 | 328,100 |
| 1997/06/16 | 8,820 | 8,840 | 8,700 | 8,780 | 513,900 |
| 1997/06/13 | 8,950 | 9,000 | 8,630 | 8,720 | 1,093,500 |
| 1997/06/12 | 8,960 | 9,120 | 8,960 | 9,030 | 559,500 |
| 1997/06/11 | 9,080 | 9,090 | 8,960 | 8,970 | 793,800 |
| 1997/06/10 | 9,020 | 9,170 | 9,020 | 9,120 | 576,300 |
| 1997/06/09 | 9,080 | 9,100 | 8,970 | 9,050 | 467,600 |
| 1997/06/06 | 9,040 | 9,210 | 9,040 | 9,130 | 575,600 |
| 1997/06/05 | 9,210 | 9,320 | 9,080 | 9,240 | 1,463,200 |
| 1997/06/04 | 8,670 | 9,380 | 8,670 | 9,110 | 2,792,000 |
| 1997/06/03 | 8,400 | 8,550 | 8,400 | 8,510 | 622,800 |
| 1997/06/02 | 8,250 | 8,370 | 8,250 | 8,370 | 467,900 |
| 1997/05/30 | 8,340 | 8,560 | 8,280 | 8,390 | 1,648,600 |
| 1997/05/29 | 8,100 | 8,300 | 8,060 | 8,300 | 1,073,200 |
| 1997/05/28 | 7,910 | 8,090 | 7,890 | 8,060 | 843,200 |
| 1997/05/27 | 7,970 | 7,980 | 7,850 | 7,850 | 439,100 |
| 1997/05/26 | 7,860 | 7,940 | 7,820 | 7,920 | 521,100 |
| 1997/05/23 | 7,780 | 7,870 | 7,730 | 7,860 | 626,100 |
| 1997/05/22 | 7,640 | 7,720 | 7,600 | 7,600 | 244,100 |
| 1997/05/21 | 7,770 | 7,770 | 7,610 | 7,640 | 398,600 |
| 1997/05/20 | 7,750 | 7,850 | 7,720 | 7,780 | 981,700 |
| 1997/05/19 | 7,420 | 7,740 | 7,410 | 7,660 | 627,400 |
| 1997/05/16 | 7,430 | 7,430 | 7,310 | 7,390 | 474,400 |
| 1997/05/15 | 7,470 | 7,470 | 7,370 | 7,430 | 291,200 |
| 1997/05/14 | 7,450 | 7,460 | 7,410 | 7,460 | 248,200 |
| 1997/05/13 | 7,500 | 7,530 | 7,450 | 7,470 | 277,500 |
| 1997/05/12 | 7,440 | 7,500 | 7,420 | 7,500 | 237,200 |
| 1997/05/09 | 7,640 | 7,670 | 7,520 | 7,540 | 382,800 |
| 1997/05/08 | 7,660 | 7,700 | 7,630 | 7,640 | 212,300 |
| 1997/05/07 | 7,700 | 7,760 | 7,700 | 7,710 | 268,200 |
| 1997/05/06 | 7,800 | 7,840 | 7,710 | 7,800 | 1,056,300 |
| 1997/05/02 | 7,560 | 7,600 | 7,520 | 7,600 | 427,000 |
| 1997/05/01 | 7,640 | 7,690 | 7,540 | 7,560 | 701,900 |
| 1997/04/30 | 7,410 | 7,600 | 7,410 | 7,600 | 508,700 |
| 1997/04/28 | 7,400 | 7,410 | 7,380 | 7,400 | 131,600 |
| 1997/04/25 | 7,400 | 7,500 | 7,390 | 7,420 | 215,600 |
| 1997/04/24 | 7,460 | 7,500 | 7,400 | 7,400 | 220,000 |
| 1997/04/23 | 7,410 | 7,490 | 7,390 | 7,460 | 524,200 |
| 1997/04/22 | 7,400 | 7,410 | 7,340 | 7,380 | 242,300 |
| 1997/04/21 | 7,370 | 7,390 | 7,350 | 7,390 | 236,700 |
| 1997/04/18 | 7,320 | 7,380 | 7,320 | 7,350 | 208,000 |
| 1997/04/17 | 7,400 | 7,430 | 7,360 | 7,380 | 246,000 |
| 1997/04/16 | 7,380 | 7,440 | 7,380 | 7,410 | 266,200 |
| 1997/04/15 | 7,360 | 7,420 | 7,350 | 7,380 | 284,200 |
| 1997/04/14 | 7,400 | 7,410 | 7,350 | 7,380 | 224,100 |
| 1997/04/11 | 7,340 | 7,430 | 7,330 | 7,420 | 253,200 |
| 1997/04/10 | 7,470 | 7,480 | 7,430 | 7,430 | 540,400 |
| 1997/04/09 | 7,480 | 7,480 | 7,410 | 7,450 | 299,500 |
| 1997/04/08 | 7,420 | 7,500 | 7,420 | 7,470 | 746,500 |
| 1997/04/07 | 7,370 | 7,410 | 7,320 | 7,360 | 409,700 |
| 1997/04/04 | 7,330 | 7,430 | 7,310 | 7,370 | 718,400 |
| 1997/04/03 | 7,180 | 7,340 | 7,170 | 7,250 | 729,300 |
| 1997/04/02 | 7,050 | 7,200 | 7,030 | 7,170 | 485,700 |
| 1997/04/01 | 6,990 | 7,010 | 6,940 | 7,000 | 240,000 |
| 1997/03/31 | 7,080 | 7,080 | 6,980 | 7,020 | 91,600 |
| 1997/03/28 | 6,980 | 7,030 | 6,970 | 7,000 | 104,000 |
| 1997/03/27 | 7,070 | 7,070 | 6,950 | 6,970 | 241,400 |
| 1997/03/26 | 6,820 | 7,020 | 6,770 | 6,970 | 447,400 |
| 1997/03/25 | 6,750 | 6,790 | 6,700 | 6,750 | 186,300 |
| 1997/03/24 | 6,760 | 6,830 | 6,710 | 6,720 | 203,900 |
| 1997/03/21 | 6,720 | 6,720 | 6,670 | 6,710 | 207,600 |
| 1997/03/19 | 6,750 | 6,760 | 6,700 | 6,720 | 236,300 |
| 1997/03/18 | 6,720 | 6,800 | 6,700 | 6,750 | 269,700 |
| 1997/03/17 | 6,850 | 6,860 | 6,650 | 6,720 | 226,200 |
| 1997/03/14 | 6,800 | 6,880 | 6,780 | 6,850 | 284,000 |
| 1997/03/13 | 6,930 | 6,980 | 6,850 | 6,900 | 306,900 |
| 1997/03/12 | 7,070 | 7,090 | 6,970 | 7,000 | 233,200 |
| 1997/03/11 | 7,030 | 7,060 | 7,020 | 7,050 | 157,500 |
| 1997/03/10 | 7,000 | 7,040 | 7,000 | 7,040 | 127,900 |
| 1997/03/07 | 7,000 | 7,000 | 6,940 | 6,990 | 261,400 |
| 1997/03/06 | 7,140 | 7,140 | 7,040 | 7,060 | 212,600 |
| 1997/03/05 | 7,150 | 7,160 | 7,080 | 7,110 | 177,300 |
| 1997/03/04 | 7,180 | 7,180 | 7,100 | 7,150 | 206,600 |
| 1997/03/03 | 7,150 | 7,150 | 7,070 | 7,120 | 120,500 |
| 1997/02/28 | 7,160 | 7,160 | 7,130 | 7,150 | 145,700 |
| 1997/02/27 | 7,100 | 7,130 | 7,070 | 7,120 | 128,700 |
| 1997/02/26 | 7,150 | 7,190 | 7,130 | 7,150 | 152,600 |
| 1997/02/25 | 7,140 | 7,190 | 7,120 | 7,140 | 99,900 |
| 1997/02/24 | 7,150 | 7,160 | 7,110 | 7,140 | 167,800 |
| 1997/02/21 | 7,210 | 7,250 | 7,100 | 7,160 | 350,300 |
| 1997/02/20 | 7,250 | 7,270 | 7,190 | 7,210 | 227,600 |
| 1997/02/19 | 7,210 | 7,220 | 7,180 | 7,220 | 135,900 |
| 1997/02/18 | 7,290 | 7,290 | 7,200 | 7,210 | 271,400 |
| 1997/02/17 | 7,280 | 7,320 | 7,260 | 7,290 | 105,200 |
| 1997/02/14 | 7,250 | 7,320 | 7,170 | 7,320 | 468,800 |
| 1997/02/13 | 7,310 | 7,330 | 7,160 | 7,170 | 575,400 |
| 1997/02/12 | 7,100 | 7,230 | 7,100 | 7,210 | 1,215,300 |
| 1997/02/10 | 7,130 | 7,140 | 6,990 | 7,000 | 341,000 |
| 1997/02/07 | 7,150 | 7,180 | 7,110 | 7,130 | 153,000 |
| 1997/02/06 | 7,090 | 7,150 | 7,080 | 7,150 | 249,800 |
| 1997/02/05 | 7,130 | 7,190 | 7,100 | 7,150 | 304,100 |
| 1997/02/04 | 6,970 | 7,180 | 6,970 | 7,140 | 421,000 |
| 1997/02/03 | 7,120 | 7,120 | 6,900 | 7,040 | 352,900 |
| 1997/01/31 | 6,980 | 7,130 | 6,930 | 7,120 | 464,000 |
| 1997/01/30 | 6,890 | 6,940 | 6,840 | 6,900 | 511,000 |
| 1997/01/29 | 6,820 | 6,900 | 6,800 | 6,880 | 431,000 |
| 1997/01/28 | 6,550 | 6,790 | 6,540 | 6,620 | 723,000 |
| 1997/01/27 | 6,690 | 6,740 | 6,460 | 6,510 | 1,042,000 |
| 1997/01/24 | 7,010 | 7,050 | 6,840 | 6,870 | 616,000 |
| 1997/01/23 | 7,120 | 7,200 | 7,040 | 7,090 | 438,000 |
| 1997/01/22 | 7,180 | 7,220 | 7,160 | 7,220 | 240,000 |
| 1997/01/21 | 7,250 | 7,260 | 7,160 | 7,160 | 208,000 |
| 1997/01/20 | 7,280 | 7,310 | 7,250 | 7,270 | 336,000 |
| 1997/01/17 | 7,290 | 7,310 | 7,230 | 7,280 | 414,000 |
| 1997/01/16 | 7,370 | 7,370 | 7,290 | 7,300 | 542,000 |
| 1997/01/14 | 7,250 | 7,290 | 7,140 | 7,270 | 300,000 |
| 1997/01/13 | 7,110 | 7,330 | 7,100 | 7,310 | 323,000 |
| 1997/01/10 | 7,150 | 7,160 | 7,080 | 7,100 | 444,000 |
| 1997/01/09 | 7,220 | 7,240 | 7,110 | 7,150 | 376,000 |
| 1997/01/08 | 7,390 | 7,400 | 7,280 | 7,320 | 409,000 |
| 1997/01/07 | 7,460 | 7,460 | 7,370 | 7,410 | 339,000 |
| 1997/01/06 | 7,270 | 7,500 | 7,240 | 7,460 | 210,000 |