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 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,950 | 6,000 | 5,950 | 5,970 | 27,100 |
| 1998/12/29 | 6,000 | 6,070 | 6,000 | 6,050 | 38,700 |
| 1998/12/28 | 6,050 | 6,100 | 6,000 | 6,040 | 59,600 |
| 1998/12/25 | 6,000 | 6,050 | 5,970 | 6,050 | 46,900 |
| 1998/12/24 | 6,000 | 6,050 | 5,930 | 6,010 | 143,800 |
| 1998/12/22 | 6,050 | 6,090 | 5,900 | 6,060 | 200,800 |
| 1998/12/21 | 5,910 | 6,050 | 5,910 | 6,010 | 384,700 |
| 1998/12/18 | 5,720 | 6,010 | 5,720 | 6,000 | 377,800 |
| 1998/12/17 | 5,650 | 5,850 | 5,600 | 5,700 | 351,100 |
| 1998/12/16 | 5,680 | 5,800 | 5,680 | 5,740 | 275,000 |
| 1998/12/15 | 5,720 | 5,880 | 5,680 | 5,780 | 253,300 |
| 1998/12/14 | 5,750 | 5,950 | 5,650 | 5,750 | 173,600 |
| 1998/12/11 | 6,020 | 6,040 | 5,790 | 5,790 | 341,000 |
| 1998/12/10 | 6,050 | 6,150 | 6,000 | 6,090 | 334,800 |
| 1998/12/09 | 5,560 | 6,050 | 5,560 | 6,000 | 507,200 |
| 1998/12/08 | 5,650 | 5,920 | 5,640 | 5,860 | 311,700 |
| 1998/12/07 | 5,600 | 5,650 | 5,570 | 5,620 | 80,000 |
| 1998/12/04 | 5,630 | 5,730 | 5,600 | 5,620 | 195,900 |
| 1998/12/03 | 5,790 | 5,800 | 5,700 | 5,760 | 196,500 |
| 1998/12/02 | 5,800 | 5,800 | 5,720 | 5,800 | 158,400 |
| 1998/12/01 | 5,800 | 5,870 | 5,720 | 5,870 | 265,400 |
| 1998/11/30 | 6,050 | 6,050 | 5,810 | 5,810 | 123,900 |
| 1998/11/27 | 6,170 | 6,170 | 6,030 | 6,050 | 109,100 |
| 1998/11/26 | 5,880 | 6,070 | 5,880 | 6,070 | 89,200 |
| 1998/11/25 | 6,000 | 6,120 | 5,950 | 6,070 | 260,400 |
| 1998/11/24 | 5,900 | 5,960 | 5,830 | 5,950 | 366,100 |
| 1998/11/20 | 5,780 | 5,850 | 5,740 | 5,830 | 139,500 |
| 1998/11/19 | 5,760 | 5,810 | 5,600 | 5,660 | 133,400 |
| 1998/11/18 | 5,760 | 5,830 | 5,720 | 5,780 | 114,200 |
| 1998/11/17 | 5,930 | 5,930 | 5,710 | 5,750 | 218,100 |
| 1998/11/16 | 5,900 | 5,960 | 5,750 | 5,960 | 233,600 |
| 1998/11/13 | 5,870 | 5,940 | 5,840 | 5,940 | 245,800 |
| 1998/11/12 | 5,710 | 5,750 | 5,620 | 5,670 | 133,600 |
| 1998/11/11 | 5,800 | 5,970 | 5,730 | 5,800 | 212,100 |
| 1998/11/10 | 5,700 | 5,800 | 5,560 | 5,600 | 125,100 |
| 1998/11/09 | 5,830 | 5,900 | 5,600 | 5,600 | 140,300 |
| 1998/11/06 | 5,900 | 5,910 | 5,780 | 5,790 | 307,400 |
| 1998/11/05 | 5,600 | 5,810 | 5,550 | 5,770 | 352,100 |
| 1998/11/04 | 5,400 | 5,510 | 5,340 | 5,500 | 258,100 |
| 1998/11/02 | 5,170 | 5,340 | 5,170 | 5,340 | 121,200 |
| 1998/10/30 | 5,200 | 5,200 | 5,020 | 5,150 | 160,900 |
| 1998/10/29 | 5,000 | 5,150 | 4,970 | 4,970 | 144,500 |
| 1998/10/28 | 5,050 | 5,050 | 4,860 | 4,860 | 222,600 |
| 1998/10/27 | 5,370 | 5,370 | 5,070 | 5,070 | 251,000 |
| 1998/10/26 | 5,100 | 5,140 | 5,030 | 5,040 | 124,600 |
| 1998/10/23 | 5,200 | 5,300 | 5,070 | 5,150 | 215,200 |
| 1998/10/22 | 5,310 | 5,380 | 5,150 | 5,150 | 251,900 |
| 1998/10/21 | 5,480 | 5,650 | 5,200 | 5,220 | 309,400 |
| 1998/10/20 | 5,180 | 5,450 | 5,170 | 5,280 | 141,000 |
| 1998/10/19 | 5,070 | 5,170 | 5,000 | 5,030 | 117,300 |
| 1998/10/16 | 4,910 | 5,180 | 4,880 | 5,170 | 127,700 |
| 1998/10/15 | 4,910 | 4,950 | 4,800 | 4,810 | 158,600 |
| 1998/10/14 | 4,960 | 5,050 | 4,900 | 4,900 | 162,000 |
| 1998/10/13 | 5,210 | 5,250 | 4,950 | 4,950 | 272,200 |
| 1998/10/12 | 5,240 | 5,440 | 5,200 | 5,210 | 231,000 |
| 1998/10/09 | 5,260 | 5,350 | 4,910 | 4,940 | 415,100 |
| 1998/10/08 | 5,500 | 5,600 | 5,410 | 5,410 | 182,400 |
| 1998/10/07 | 5,610 | 5,900 | 5,520 | 5,800 | 198,100 |
| 1998/10/06 | 5,500 | 5,670 | 5,500 | 5,610 | 118,600 |
| 1998/10/05 | 5,850 | 5,870 | 5,450 | 5,500 | 299,500 |
| 1998/10/02 | 5,830 | 6,020 | 5,830 | 5,990 | 223,200 |
| 1998/10/01 | 5,900 | 5,970 | 5,800 | 5,950 | 258,900 |
| 1998/09/30 | 6,200 | 6,280 | 5,960 | 5,960 | 165,900 |
| 1998/09/29 | 6,190 | 6,200 | 6,070 | 6,180 | 201,700 |
| 1998/09/28 | 6,300 | 6,410 | 6,300 | 6,360 | 158,400 |
| 1998/09/25 | 5,970 | 6,350 | 5,950 | 6,250 | 243,600 |
| 1998/09/24 | 6,250 | 6,250 | 6,060 | 6,100 | 207,900 |
| 1998/09/22 | 6,100 | 6,200 | 5,900 | 5,910 | 185,300 |
| 1998/09/21 | 6,160 | 6,160 | 6,030 | 6,040 | 189,200 |
| 1998/09/18 | 6,000 | 6,160 | 6,000 | 6,160 | 130,200 |
| 1998/09/17 | 6,030 | 6,160 | 6,030 | 6,100 | 156,100 |
| 1998/09/16 | 6,000 | 6,160 | 6,000 | 6,030 | 151,400 |
| 1998/09/14 | 5,950 | 6,090 | 5,950 | 5,970 | 141,500 |
| 1998/09/11 | 6,000 | 6,050 | 5,950 | 5,950 | 275,100 |
| 1998/09/10 | 6,130 | 6,130 | 6,000 | 6,000 | 146,700 |
| 1998/09/09 | 6,270 | 6,400 | 6,070 | 6,070 | 134,000 |
| 1998/09/08 | 6,240 | 6,400 | 6,220 | 6,260 | 76,500 |
| 1998/09/07 | 6,110 | 6,300 | 6,110 | 6,250 | 140,400 |
| 1998/09/04 | 6,100 | 6,180 | 6,060 | 6,100 | 110,200 |
| 1998/09/03 | 6,140 | 6,200 | 6,080 | 6,120 | 232,700 |
| 1998/09/02 | 6,480 | 6,490 | 6,150 | 6,160 | 185,000 |
| 1998/09/01 | 6,010 | 6,250 | 6,010 | 6,180 | 219,500 |
| 1998/08/31 | 6,200 | 6,410 | 6,200 | 6,410 | 171,200 |
| 1998/08/28 | 5,900 | 6,160 | 5,860 | 6,100 | 318,000 |
| 1998/08/27 | 6,150 | 6,200 | 6,020 | 6,040 | 377,800 |
| 1998/08/26 | 6,450 | 6,590 | 6,400 | 6,590 | 113,500 |
| 1998/08/25 | 6,500 | 6,500 | 6,390 | 6,450 | 111,000 |
| 1998/08/24 | 6,500 | 6,550 | 6,450 | 6,490 | 134,000 |
| 1998/08/21 | 6,500 | 6,660 | 6,370 | 6,660 | 184,400 |
| 1998/08/20 | 6,800 | 6,800 | 6,650 | 6,700 | 107,900 |
| 1998/08/19 | 6,650 | 6,720 | 6,600 | 6,720 | 231,400 |
| 1998/08/18 | 6,530 | 6,580 | 6,400 | 6,580 | 214,800 |
| 1998/08/17 | 6,450 | 6,620 | 6,410 | 6,620 | 249,200 |
| 1998/08/14 | 6,420 | 6,470 | 6,320 | 6,350 | 100,900 |
| 1998/08/13 | 6,480 | 6,500 | 6,370 | 6,480 | 215,200 |
| 1998/08/12 | 6,310 | 6,520 | 6,300 | 6,500 | 202,200 |
| 1998/08/11 | 6,500 | 6,600 | 6,400 | 6,460 | 364,900 |
| 1998/08/10 | 6,910 | 6,910 | 6,600 | 6,780 | 299,600 |
| 1998/08/07 | 6,930 | 7,030 | 6,930 | 6,950 | 135,500 |
| 1998/08/06 | 7,040 | 7,090 | 6,930 | 7,000 | 148,600 |
| 1998/08/05 | 7,040 | 7,100 | 6,930 | 7,090 | 176,200 |
| 1998/08/04 | 7,100 | 7,160 | 7,080 | 7,110 | 155,000 |
| 1998/08/03 | 7,000 | 7,160 | 7,000 | 7,110 | 117,300 |
| 1998/07/31 | 7,050 | 7,200 | 7,050 | 7,200 | 195,900 |
| 1998/07/30 | 6,960 | 7,030 | 6,900 | 6,990 | 284,400 |
| 1998/07/29 | 7,050 | 7,160 | 7,040 | 7,060 | 159,000 |
| 1998/07/28 | 7,080 | 7,150 | 7,080 | 7,100 | 125,200 |
| 1998/07/27 | 7,350 | 7,350 | 7,040 | 7,100 | 176,300 |
| 1998/07/24 | 7,290 | 7,390 | 7,230 | 7,350 | 209,000 |
| 1998/07/23 | 7,190 | 7,460 | 7,150 | 7,380 | 979,100 |
| 1998/07/22 | 7,060 | 7,240 | 7,060 | 7,200 | 690,000 |
| 1998/07/21 | 7,050 | 7,150 | 7,000 | 7,100 | 480,200 |
| 1998/07/17 | 7,000 | 7,190 | 7,000 | 7,150 | 853,000 |
| 1998/07/16 | 6,900 | 6,990 | 6,870 | 6,950 | 488,800 |
| 1998/07/15 | 6,860 | 6,930 | 6,790 | 6,890 | 171,900 |
| 1998/07/14 | 6,890 | 6,890 | 6,800 | 6,860 | 124,200 |
| 1998/07/13 | 6,800 | 6,910 | 6,760 | 6,900 | 149,400 |
| 1998/07/10 | 6,800 | 6,900 | 6,800 | 6,850 | 131,900 |
| 1998/07/09 | 6,980 | 6,980 | 6,820 | 6,820 | 250,300 |
| 1998/07/08 | 6,740 | 6,840 | 6,720 | 6,780 | 180,900 |
| 1998/07/07 | 6,700 | 6,870 | 6,650 | 6,840 | 246,100 |
| 1998/07/06 | 6,620 | 6,750 | 6,560 | 6,600 | 110,400 |
| 1998/07/03 | 6,650 | 6,800 | 6,650 | 6,710 | 156,600 |
| 1998/07/02 | 6,860 | 6,860 | 6,640 | 6,740 | 268,300 |
| 1998/07/01 | 6,740 | 6,890 | 6,670 | 6,890 | 285,200 |
| 1998/06/30 | 6,700 | 6,780 | 6,630 | 6,780 | 355,100 |
| 1998/06/29 | 6,650 | 6,700 | 6,600 | 6,680 | 298,300 |
| 1998/06/26 | 6,460 | 6,570 | 6,380 | 6,550 | 494,600 |
| 1998/06/25 | 6,350 | 6,360 | 6,260 | 6,300 | 168,500 |
| 1998/06/24 | 6,240 | 6,320 | 6,210 | 6,250 | 237,000 |
| 1998/06/23 | 6,050 | 6,260 | 6,040 | 6,250 | 407,800 |
| 1998/06/22 | 5,920 | 5,980 | 5,920 | 5,960 | 216,400 |
| 1998/06/19 | 6,000 | 6,030 | 5,910 | 5,940 | 285,600 |
| 1998/06/18 | 6,330 | 6,330 | 6,030 | 6,130 | 271,200 |
| 1998/06/17 | 6,120 | 6,140 | 6,100 | 6,130 | 172,000 |
| 1998/06/16 | 6,100 | 6,160 | 6,010 | 6,110 | 354,400 |
| 1998/06/15 | 6,210 | 6,230 | 6,050 | 6,110 | 282,300 |
| 1998/06/12 | 6,280 | 6,350 | 6,260 | 6,290 | 493,100 |
| 1998/06/11 | 6,350 | 6,390 | 6,240 | 6,280 | 416,000 |
| 1998/06/10 | 6,590 | 6,600 | 6,480 | 6,550 | 242,500 |
| 1998/06/09 | 6,600 | 6,630 | 6,510 | 6,630 | 209,700 |
| 1998/06/08 | 6,700 | 6,700 | 6,630 | 6,660 | 109,000 |
| 1998/06/05 | 6,680 | 6,690 | 6,620 | 6,680 | 116,000 |
| 1998/06/04 | 6,650 | 6,750 | 6,610 | 6,610 | 140,200 |
| 1998/06/03 | 6,700 | 6,750 | 6,650 | 6,700 | 162,900 |
| 1998/06/02 | 6,590 | 6,760 | 6,590 | 6,760 | 193,400 |
| 1998/06/01 | 6,700 | 6,750 | 6,580 | 6,580 | 264,100 |
| 1998/05/29 | 6,840 | 6,840 | 6,760 | 6,760 | 122,700 |
| 1998/05/28 | 6,820 | 6,920 | 6,730 | 6,750 | 145,500 |
| 1998/05/27 | 6,800 | 6,920 | 6,730 | 6,920 | 151,300 |
| 1998/05/26 | 6,800 | 6,900 | 6,760 | 6,790 | 160,600 |
| 1998/05/25 | 6,740 | 6,820 | 6,740 | 6,800 | 104,600 |
| 1998/05/22 | 6,800 | 6,800 | 6,710 | 6,730 | 154,100 |
| 1998/05/21 | 6,750 | 6,990 | 6,740 | 6,800 | 465,700 |
| 1998/05/20 | 7,000 | 7,010 | 6,810 | 6,850 | 289,300 |
| 1998/05/19 | 6,860 | 7,010 | 6,860 | 7,000 | 155,800 |
| 1998/05/18 | 6,800 | 6,890 | 6,780 | 6,840 | 209,500 |
| 1998/05/15 | 6,790 | 6,900 | 6,770 | 6,840 | 204,500 |
| 1998/05/14 | 6,770 | 6,980 | 6,770 | 6,770 | 335,500 |
| 1998/05/13 | 6,800 | 6,820 | 6,690 | 6,730 | 361,100 |
| 1998/05/12 | 6,890 | 6,890 | 6,710 | 6,750 | 458,900 |
| 1998/05/11 | 7,040 | 7,080 | 6,940 | 7,010 | 203,100 |
| 1998/05/08 | 7,100 | 7,110 | 6,950 | 6,950 | 182,500 |
| 1998/05/07 | 6,990 | 7,130 | 6,990 | 7,070 | 287,900 |
| 1998/05/06 | 6,980 | 7,210 | 6,930 | 7,060 | 775,800 |
| 1998/05/01 | 6,980 | 6,980 | 6,850 | 6,940 | 142,200 |
| 1998/04/30 | 6,700 | 6,940 | 6,700 | 6,940 | 157,900 |
| 1998/04/28 | 6,720 | 6,800 | 6,640 | 6,650 | 206,300 |
| 1998/04/27 | 6,900 | 6,900 | 6,620 | 6,620 | 183,700 |
| 1998/04/24 | 6,680 | 6,920 | 6,680 | 6,900 | 171,700 |
| 1998/04/23 | 6,740 | 6,820 | 6,680 | 6,740 | 159,500 |
| 1998/04/22 | 6,700 | 6,730 | 6,600 | 6,690 | 203,700 |
| 1998/04/21 | 6,560 | 6,680 | 6,470 | 6,620 | 223,100 |
| 1998/04/20 | 6,670 | 6,690 | 6,510 | 6,600 | 228,100 |
| 1998/04/17 | 6,700 | 6,710 | 6,610 | 6,670 | 224,200 |
| 1998/04/16 | 6,950 | 6,990 | 6,730 | 6,730 | 282,600 |
| 1998/04/15 | 7,000 | 7,080 | 6,930 | 6,930 | 365,600 |
| 1998/04/14 | 6,920 | 7,000 | 6,910 | 6,980 | 135,500 |
| 1998/04/13 | 6,950 | 6,990 | 6,880 | 6,940 | 75,900 |
| 1998/04/10 | 6,970 | 7,020 | 6,960 | 7,000 | 195,500 |
| 1998/04/09 | 6,950 | 6,970 | 6,900 | 6,970 | 175,100 |
| 1998/04/08 | 6,880 | 7,000 | 6,880 | 6,970 | 204,700 |
| 1998/04/07 | 6,950 | 7,000 | 6,860 | 6,980 | 259,300 |
| 1998/04/06 | 7,120 | 7,120 | 6,940 | 6,980 | 137,400 |
| 1998/04/03 | 7,150 | 7,150 | 6,870 | 6,940 | 234,200 |
| 1998/04/02 | 7,080 | 7,080 | 6,880 | 6,950 | 344,200 |
| 1998/04/01 | 6,950 | 7,140 | 6,900 | 7,090 | 505,800 |
| 1998/03/31 | 6,900 | 7,080 | 6,880 | 7,000 | 538,100 |
| 1998/03/30 | 6,880 | 6,880 | 6,700 | 6,700 | 141,900 |
| 1998/03/27 | 6,890 | 6,950 | 6,630 | 6,680 | 310,000 |
| 1998/03/26 | 6,790 | 6,830 | 6,600 | 6,730 | 188,900 |
| 1998/03/25 | 6,930 | 6,950 | 6,650 | 6,650 | 168,500 |
| 1998/03/24 | 6,970 | 7,000 | 6,770 | 7,000 | 595,600 |
| 1998/03/23 | 6,850 | 7,040 | 6,820 | 6,980 | 662,400 |
| 1998/03/20 | 6,840 | 6,900 | 6,720 | 6,820 | 297,400 |
| 1998/03/19 | 6,840 | 6,850 | 6,790 | 6,800 | 256,900 |
| 1998/03/18 | 6,800 | 6,850 | 6,650 | 6,680 | 560,100 |
| 1998/03/17 | 6,480 | 6,660 | 6,480 | 6,550 | 212,100 |
| 1998/03/16 | 6,600 | 6,680 | 6,390 | 6,400 | 363,800 |
| 1998/03/13 | 6,490 | 6,560 | 6,450 | 6,500 | 236,700 |
| 1998/03/12 | 6,330 | 6,500 | 6,230 | 6,390 | 659,000 |
| 1998/03/11 | 6,300 | 6,400 | 6,170 | 6,300 | 579,300 |
| 1998/03/10 | 6,460 | 6,640 | 6,370 | 6,500 | 509,100 |
| 1998/03/09 | 6,670 | 6,730 | 6,400 | 6,410 | 493,200 |
| 1998/03/06 | 6,850 | 6,880 | 6,770 | 6,800 | 386,100 |
| 1998/03/05 | 7,100 | 7,120 | 6,920 | 6,950 | 340,800 |
| 1998/03/04 | 7,000 | 7,360 | 7,000 | 7,340 | 2,253,700 |
| 1998/03/03 | 6,900 | 6,960 | 6,850 | 6,930 | 419,400 |
| 1998/03/02 | 6,800 | 6,840 | 6,600 | 6,810 | 394,800 |
| 1998/02/27 | 6,650 | 6,900 | 6,600 | 6,800 | 917,100 |
| 1998/02/26 | 6,500 | 6,520 | 6,410 | 6,470 | 382,100 |
| 1998/02/25 | 6,430 | 6,560 | 6,380 | 6,490 | 808,600 |
| 1998/02/24 | 6,340 | 6,340 | 6,160 | 6,230 | 421,900 |
| 1998/02/23 | 6,060 | 6,340 | 6,050 | 6,340 | 448,900 |
| 1998/02/20 | 5,800 | 6,080 | 5,800 | 6,050 | 842,700 |
| 1998/02/19 | 5,840 | 5,960 | 5,830 | 5,870 | 453,600 |
| 1998/02/18 | 5,950 | 6,000 | 5,850 | 5,980 | 440,200 |
| 1998/02/17 | 6,250 | 6,250 | 6,150 | 6,150 | 215,700 |
| 1998/02/16 | 5,860 | 6,150 | 5,860 | 6,150 | 371,200 |
| 1998/02/13 | 6,130 | 6,200 | 5,950 | 6,060 | 536,400 |
| 1998/02/12 | 6,350 | 6,400 | 6,330 | 6,330 | 182,100 |
| 1998/02/10 | 6,350 | 6,460 | 6,350 | 6,420 | 244,300 |
| 1998/02/09 | 6,350 | 6,520 | 6,340 | 6,500 | 183,700 |
| 1998/02/06 | 6,460 | 6,460 | 6,350 | 6,400 | 283,700 |
| 1998/02/05 | 6,550 | 6,570 | 6,460 | 6,490 | 345,800 |
| 1998/02/04 | 6,660 | 6,730 | 6,660 | 6,700 | 324,600 |
| 1998/02/03 | 6,900 | 6,950 | 6,750 | 6,760 | 373,600 |
| 1998/02/02 | 6,770 | 6,850 | 6,640 | 6,700 | 223,300 |
| 1998/01/30 | 6,800 | 6,940 | 6,710 | 6,870 | 644,700 |
| 1998/01/29 | 6,850 | 6,880 | 6,740 | 6,820 | 549,000 |
| 1998/01/28 | 7,000 | 7,260 | 6,850 | 6,880 | 1,098,900 |
| 1998/01/27 | 6,560 | 7,010 | 6,480 | 6,620 | 848,400 |
| 1998/01/26 | 6,560 | 6,620 | 6,460 | 6,460 | 408,700 |
| 1998/01/23 | 6,430 | 6,500 | 6,430 | 6,460 | 374,800 |
| 1998/01/22 | 6,480 | 6,520 | 6,450 | 6,490 | 526,000 |
| 1998/01/21 | 6,450 | 6,470 | 6,420 | 6,440 | 365,000 |
| 1998/01/20 | 6,260 | 6,440 | 6,260 | 6,380 | 203,600 |
| 1998/01/19 | 6,460 | 6,460 | 6,350 | 6,360 | 349,600 |
| 1998/01/16 | 6,320 | 6,380 | 6,250 | 6,300 | 669,100 |
| 1998/01/14 | 6,340 | 6,380 | 6,250 | 6,330 | 416,300 |
| 1998/01/13 | 6,340 | 6,350 | 6,230 | 6,240 | 250,400 |
| 1998/01/12 | 6,280 | 6,360 | 6,250 | 6,340 | 298,000 |
| 1998/01/09 | 6,360 | 6,450 | 6,360 | 6,410 | 454,600 |
| 1998/01/08 | 6,350 | 6,480 | 6,350 | 6,430 | 721,800 |
| 1998/01/07 | 6,260 | 6,330 | 6,250 | 6,300 | 157,300 |
| 1998/01/06 | 6,150 | 6,280 | 6,140 | 6,250 | 316,400 |
| 1998/01/05 | 6,000 | 6,130 | 6,000 | 6,130 | 115,600 |