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 |
|---|---|---|---|---|---|
| 1999/12/30 | 24,900 | 26,500 | 24,760 | 26,500 | 1,316,100 |
| 1999/12/29 | 24,500 | 24,500 | 23,650 | 24,500 | 1,598,800 |
| 1999/12/28 | 22,500 | 22,500 | 22,400 | 22,500 | 487,800 |
| 1999/12/27 | 19,950 | 21,310 | 19,500 | 20,500 | 2,759,600 |
| 1999/12/24 | 19,350 | 19,350 | 19,350 | 19,350 | 243,100 |
| 1999/12/22 | 16,500 | 17,550 | 16,200 | 17,350 | 2,264,900 |
| 1999/12/21 | 15,450 | 15,700 | 15,020 | 15,700 | 754,900 |
| 1999/12/20 | 15,540 | 15,970 | 15,450 | 15,450 | 1,815,800 |
| 1999/12/17 | 14,600 | 15,150 | 14,410 | 15,000 | 2,095,500 |
| 1999/12/16 | 14,100 | 14,230 | 13,580 | 13,800 | 1,145,500 |
| 1999/12/15 | 13,900 | 14,800 | 13,850 | 14,290 | 1,470,600 |
| 1999/12/14 | 14,000 | 14,050 | 13,600 | 13,850 | 838,500 |
| 1999/12/13 | 14,300 | 14,460 | 14,010 | 14,260 | 928,500 |
| 1999/12/10 | 13,900 | 14,530 | 13,900 | 14,490 | 2,847,000 |
| 1999/12/09 | 13,050 | 13,590 | 12,950 | 13,500 | 2,193,300 |
| 1999/12/08 | 12,350 | 12,370 | 12,180 | 12,350 | 675,400 |
| 1999/12/07 | 12,600 | 12,750 | 12,370 | 12,370 | 656,800 |
| 1999/12/06 | 12,500 | 12,800 | 12,250 | 12,450 | 908,200 |
| 1999/12/03 | 12,740 | 12,800 | 12,100 | 12,250 | 1,282,300 |
| 1999/12/02 | 11,890 | 11,940 | 11,380 | 11,740 | 897,400 |
| 1999/12/01 | 12,110 | 12,200 | 11,400 | 11,700 | 1,208,600 |
| 1999/11/30 | 12,800 | 13,050 | 12,300 | 12,310 | 710,000 |
| 1999/11/29 | 13,250 | 13,400 | 12,950 | 13,000 | 1,000,300 |
| 1999/11/26 | 13,550 | 13,840 | 13,270 | 13,270 | 569,300 |
| 1999/11/25 | 14,150 | 14,380 | 13,300 | 13,550 | 797,100 |
| 1999/11/24 | 14,000 | 14,390 | 13,720 | 13,880 | 1,530,400 |
| 1999/11/22 | 13,200 | 14,600 | 13,000 | 14,600 | 1,745,500 |
| 1999/11/19 | 12,000 | 12,600 | 11,950 | 12,600 | 2,111,000 |
| 1999/11/18 | 11,000 | 11,240 | 10,810 | 11,150 | 829,300 |
| 1999/11/17 | 11,500 | 11,980 | 11,410 | 11,640 | 2,160,400 |
| 1999/11/16 | 10,870 | 10,900 | 10,520 | 10,790 | 534,200 |
| 1999/11/15 | 11,390 | 11,450 | 10,910 | 10,910 | 690,000 |
| 1999/11/12 | 10,800 | 11,380 | 10,800 | 11,100 | 693,400 |
| 1999/11/11 | 10,700 | 11,450 | 10,500 | 10,500 | 1,173,300 |
| 1999/11/10 | 10,350 | 10,880 | 10,330 | 10,700 | 929,300 |
| 1999/11/09 | 10,300 | 10,600 | 10,260 | 10,350 | 715,600 |
| 1999/11/08 | 11,030 | 11,100 | 10,700 | 10,750 | 631,500 |
| 1999/11/05 | 11,050 | 11,180 | 10,700 | 11,000 | 855,900 |
| 1999/11/04 | 10,520 | 11,100 | 10,400 | 10,990 | 1,666,600 |
| 1999/11/02 | 9,940 | 10,490 | 9,920 | 10,320 | 1,712,800 |
| 1999/11/01 | 10,010 | 10,050 | 9,670 | 9,900 | 1,102,500 |
| 1999/10/29 | 9,900 | 10,060 | 9,810 | 10,000 | 1,876,600 |
| 1999/10/28 | 9,300 | 9,670 | 9,280 | 9,600 | 1,283,900 |
| 1999/10/27 | 9,200 | 9,380 | 9,110 | 9,290 | 1,727,200 |
| 1999/10/26 | 8,980 | 9,180 | 8,940 | 9,020 | 1,194,100 |
| 1999/10/25 | 8,600 | 8,950 | 8,560 | 8,930 | 1,314,100 |
| 1999/10/22 | 8,400 | 8,500 | 8,150 | 8,500 | 516,100 |
| 1999/10/21 | 8,550 | 8,570 | 8,440 | 8,500 | 361,600 |
| 1999/10/20 | 8,510 | 8,580 | 8,400 | 8,500 | 454,500 |
| 1999/10/19 | 8,260 | 8,390 | 8,070 | 8,390 | 330,400 |
| 1999/10/18 | 8,000 | 8,130 | 7,950 | 8,060 | 355,800 |
| 1999/10/15 | 8,530 | 8,550 | 8,240 | 8,250 | 562,800 |
| 1999/10/14 | 8,420 | 8,570 | 8,250 | 8,430 | 596,300 |
| 1999/10/13 | 8,430 | 8,690 | 8,350 | 8,520 | 1,401,600 |
| 1999/10/12 | 8,100 | 8,510 | 8,100 | 8,400 | 852,500 |
| 1999/10/08 | 8,210 | 8,230 | 7,960 | 7,990 | 545,400 |
| 1999/10/07 | 8,340 | 8,380 | 8,150 | 8,280 | 717,400 |
| 1999/10/06 | 8,480 | 8,480 | 8,270 | 8,340 | 497,500 |
| 1999/10/05 | 8,380 | 8,530 | 8,320 | 8,490 | 853,000 |
| 1999/10/04 | 8,300 | 8,420 | 8,250 | 8,320 | 976,700 |
| 1999/10/01 | 8,000 | 8,290 | 7,950 | 8,100 | 941,300 |
| 1999/09/30 | 7,870 | 8,100 | 7,750 | 8,100 | 766,300 |
| 1999/09/29 | 7,950 | 7,980 | 7,580 | 7,670 | 271,400 |
| 1999/09/28 | 7,800 | 7,910 | 7,750 | 7,910 | 234,500 |
| 1999/09/27 | 7,960 | 8,010 | 7,560 | 7,600 | 346,100 |
| 1999/09/24 | 7,800 | 7,990 | 7,510 | 7,950 | 1,222,600 |
| 1999/09/22 | 7,530 | 7,920 | 7,500 | 7,900 | 532,400 |
| 1999/09/21 | 7,900 | 8,160 | 7,770 | 7,830 | 1,509,700 |
| 1999/09/20 | 7,770 | 7,850 | 7,500 | 7,660 | 361,900 |
| 1999/09/17 | 7,670 | 7,780 | 7,620 | 7,770 | 560,700 |
| 1999/09/16 | 7,510 | 7,770 | 7,340 | 7,770 | 468,200 |
| 1999/09/14 | 7,600 | 7,770 | 7,560 | 7,740 | 282,800 |
| 1999/09/13 | 7,780 | 7,780 | 7,600 | 7,610 | 201,100 |
| 1999/09/10 | 7,800 | 7,800 | 7,730 | 7,780 | 465,200 |
| 1999/09/09 | 7,650 | 7,900 | 7,630 | 7,820 | 363,600 |
| 1999/09/08 | 7,620 | 7,640 | 7,550 | 7,570 | 203,200 |
| 1999/09/07 | 7,840 | 7,870 | 7,540 | 7,670 | 204,300 |
| 1999/09/06 | 7,800 | 7,910 | 7,760 | 7,890 | 481,200 |
| 1999/09/03 | 7,680 | 7,800 | 7,620 | 7,700 | 418,900 |
| 1999/09/02 | 7,740 | 7,800 | 7,600 | 7,750 | 460,900 |
| 1999/09/01 | 7,410 | 7,650 | 7,410 | 7,650 | 367,500 |
| 1999/08/31 | 7,600 | 7,770 | 7,200 | 7,200 | 628,600 |
| 1999/08/30 | 7,490 | 7,650 | 7,490 | 7,600 | 573,700 |
| 1999/08/27 | 7,530 | 7,600 | 7,480 | 7,500 | 349,100 |
| 1999/08/26 | 7,450 | 7,550 | 7,370 | 7,470 | 439,100 |
| 1999/08/25 | 7,260 | 7,420 | 7,260 | 7,350 | 503,900 |
| 1999/08/24 | 7,150 | 7,240 | 7,130 | 7,130 | 209,500 |
| 1999/08/23 | 7,150 | 7,180 | 7,040 | 7,160 | 321,300 |
| 1999/08/20 | 7,110 | 7,240 | 7,080 | 7,140 | 296,500 |
| 1999/08/19 | 7,160 | 7,260 | 7,100 | 7,100 | 383,100 |
| 1999/08/18 | 7,110 | 7,310 | 7,110 | 7,200 | 411,000 |
| 1999/08/17 | 7,120 | 7,230 | 7,100 | 7,100 | 428,400 |
| 1999/08/16 | 7,160 | 7,240 | 7,090 | 7,110 | 621,900 |
| 1999/08/13 | 7,130 | 7,200 | 6,950 | 7,120 | 647,700 |
| 1999/08/12 | 7,210 | 7,250 | 7,160 | 7,230 | 244,900 |
| 1999/08/11 | 7,320 | 7,320 | 7,160 | 7,160 | 208,900 |
| 1999/08/10 | 7,370 | 7,380 | 7,300 | 7,340 | 302,500 |
| 1999/08/09 | 7,210 | 7,430 | 7,210 | 7,380 | 157,500 |
| 1999/08/06 | 7,260 | 7,300 | 7,090 | 7,200 | 338,900 |
| 1999/08/05 | 7,500 | 7,570 | 7,280 | 7,300 | 224,100 |
| 1999/08/04 | 7,580 | 7,640 | 7,560 | 7,600 | 487,700 |
| 1999/08/03 | 7,600 | 7,660 | 7,480 | 7,580 | 358,700 |
| 1999/08/02 | 7,580 | 7,680 | 7,530 | 7,600 | 342,000 |
| 1999/07/30 | 7,800 | 7,980 | 7,710 | 7,980 | 240,100 |
| 1999/07/29 | 7,650 | 7,900 | 7,650 | 7,880 | 304,100 |
| 1999/07/28 | 7,500 | 7,620 | 7,450 | 7,600 | 205,600 |
| 1999/07/27 | 7,480 | 7,490 | 7,300 | 7,490 | 166,500 |
| 1999/07/26 | 7,400 | 7,510 | 7,370 | 7,490 | 208,800 |
| 1999/07/23 | 7,500 | 7,700 | 7,400 | 7,500 | 366,100 |
| 1999/07/22 | 7,890 | 7,900 | 7,700 | 7,750 | 322,100 |
| 1999/07/21 | 8,000 | 8,120 | 7,950 | 8,040 | 480,200 |
| 1999/07/19 | 8,300 | 8,380 | 8,140 | 8,300 | 544,600 |
| 1999/07/16 | 8,500 | 8,500 | 8,140 | 8,300 | 899,400 |
| 1999/07/15 | 8,200 | 8,330 | 8,100 | 8,300 | 1,135,500 |
| 1999/07/14 | 7,800 | 8,130 | 7,800 | 8,010 | 659,300 |
| 1999/07/13 | 7,900 | 7,900 | 7,750 | 7,750 | 275,300 |
| 1999/07/12 | 7,700 | 7,960 | 7,680 | 7,820 | 305,600 |
| 1999/07/09 | 7,720 | 7,750 | 7,600 | 7,690 | 265,000 |
| 1999/07/08 | 7,900 | 7,900 | 7,720 | 7,800 | 264,600 |
| 1999/07/07 | 7,800 | 8,140 | 7,760 | 7,800 | 522,400 |
| 1999/07/06 | 8,150 | 8,150 | 7,720 | 7,800 | 484,400 |
| 1999/07/05 | 7,980 | 8,250 | 7,950 | 8,050 | 1,107,000 |
| 1999/07/02 | 7,690 | 7,900 | 7,590 | 7,830 | 1,601,500 |
| 1999/07/01 | 7,300 | 7,580 | 7,210 | 7,490 | 1,126,200 |
| 1999/06/30 | 7,250 | 7,310 | 7,100 | 7,100 | 588,800 |
| 1999/06/29 | 7,100 | 7,200 | 7,030 | 7,190 | 440,200 |
| 1999/06/28 | 7,150 | 7,150 | 6,990 | 7,000 | 240,800 |
| 1999/06/25 | 7,200 | 7,350 | 7,100 | 7,210 | 798,100 |
| 1999/06/24 | 7,000 | 7,240 | 6,940 | 7,240 | 892,900 |
| 1999/06/23 | 7,090 | 7,090 | 6,850 | 6,900 | 431,700 |
| 1999/06/22 | 7,050 | 7,110 | 6,990 | 7,050 | 609,900 |
| 1999/06/21 | 7,000 | 7,000 | 6,900 | 6,980 | 242,800 |
| 1999/06/18 | 7,000 | 7,040 | 6,850 | 6,850 | 183,900 |
| 1999/06/17 | 7,070 | 7,080 | 6,950 | 7,000 | 273,600 |
| 1999/06/16 | 6,980 | 7,100 | 6,950 | 7,030 | 391,700 |
| 1999/06/15 | 6,950 | 6,950 | 6,830 | 6,950 | 251,800 |
| 1999/06/14 | 7,000 | 7,000 | 6,930 | 6,950 | 268,500 |
| 1999/06/11 | 6,810 | 6,910 | 6,810 | 6,890 | 446,000 |
| 1999/06/10 | 6,870 | 6,920 | 6,810 | 6,810 | 227,300 |
| 1999/06/09 | 6,850 | 6,970 | 6,800 | 6,800 | 478,100 |
| 1999/06/08 | 6,820 | 6,950 | 6,810 | 6,850 | 443,900 |
| 1999/06/07 | 6,600 | 6,730 | 6,530 | 6,670 | 359,600 |
| 1999/06/04 | 6,740 | 6,770 | 6,650 | 6,700 | 254,900 |
| 1999/06/03 | 6,810 | 6,830 | 6,650 | 6,650 | 271,100 |
| 1999/06/02 | 6,650 | 6,850 | 6,650 | 6,750 | 521,000 |
| 1999/06/01 | 6,600 | 6,730 | 6,560 | 6,700 | 664,700 |
| 1999/05/31 | 6,400 | 6,520 | 6,390 | 6,450 | 187,000 |
| 1999/05/28 | 6,270 | 6,350 | 6,200 | 6,340 | 243,900 |
| 1999/05/27 | 6,460 | 6,470 | 6,300 | 6,350 | 207,600 |
| 1999/05/26 | 6,300 | 6,440 | 6,300 | 6,360 | 380,100 |
| 1999/05/25 | 6,310 | 6,370 | 6,200 | 6,370 | 402,300 |
| 1999/05/24 | 6,400 | 6,460 | 6,360 | 6,410 | 733,300 |
| 1999/05/21 | 6,410 | 6,420 | 6,280 | 6,330 | 629,200 |
| 1999/05/20 | 6,450 | 6,550 | 6,330 | 6,360 | 531,800 |
| 1999/05/19 | 6,530 | 6,610 | 6,310 | 6,480 | 559,100 |
| 1999/05/18 | 6,600 | 6,740 | 6,560 | 6,610 | 440,700 |
| 1999/05/17 | 6,650 | 6,650 | 6,580 | 6,580 | 306,500 |
| 1999/05/14 | 6,790 | 6,810 | 6,660 | 6,700 | 403,000 |
| 1999/05/13 | 6,640 | 6,900 | 6,600 | 6,890 | 805,800 |
| 1999/05/12 | 6,600 | 6,730 | 6,570 | 6,600 | 577,400 |
| 1999/05/11 | 6,900 | 6,910 | 6,600 | 6,700 | 420,800 |
| 1999/05/10 | 6,970 | 7,000 | 6,830 | 6,900 | 351,900 |
| 1999/05/07 | 7,000 | 7,050 | 6,880 | 6,930 | 451,200 |
| 1999/05/06 | 7,000 | 7,100 | 6,870 | 7,000 | 450,100 |
| 1999/04/30 | 7,100 | 7,200 | 7,080 | 7,090 | 299,700 |
| 1999/04/28 | 7,200 | 7,270 | 7,120 | 7,120 | 304,400 |
| 1999/04/27 | 7,300 | 7,350 | 7,220 | 7,240 | 270,300 |
| 1999/04/26 | 7,320 | 7,380 | 7,220 | 7,300 | 529,200 |
| 1999/04/23 | 7,100 | 7,270 | 7,060 | 7,220 | 726,500 |
| 1999/04/22 | 7,000 | 7,130 | 6,920 | 7,000 | 386,800 |
| 1999/04/21 | 7,030 | 7,070 | 6,820 | 6,950 | 229,400 |
| 1999/04/20 | 6,960 | 7,080 | 6,930 | 7,030 | 375,600 |
| 1999/04/19 | 7,120 | 7,190 | 7,020 | 7,100 | 889,500 |
| 1999/04/16 | 6,930 | 7,040 | 6,910 | 6,920 | 730,900 |
| 1999/04/15 | 6,800 | 6,920 | 6,680 | 6,870 | 726,800 |
| 1999/04/14 | 6,670 | 6,730 | 6,500 | 6,730 | 260,800 |
| 1999/04/13 | 6,500 | 6,550 | 6,410 | 6,470 | 198,800 |
| 1999/04/12 | 6,690 | 6,690 | 6,500 | 6,500 | 496,400 |
| 1999/04/09 | 6,690 | 6,720 | 6,590 | 6,600 | 321,100 |
| 1999/04/08 | 6,500 | 6,620 | 6,430 | 6,600 | 206,800 |
| 1999/04/07 | 6,550 | 6,550 | 6,400 | 6,530 | 255,800 |
| 1999/04/06 | 6,500 | 6,540 | 6,330 | 6,520 | 222,500 |
| 1999/04/05 | 6,600 | 6,620 | 6,470 | 6,470 | 172,400 |
| 1999/04/02 | 6,500 | 6,640 | 6,440 | 6,520 | 274,300 |
| 1999/04/01 | 6,400 | 6,490 | 6,330 | 6,430 | 440,100 |
| 1999/03/31 | 6,500 | 6,500 | 6,320 | 6,380 | 390,700 |
| 1999/03/30 | 6,570 | 6,600 | 6,430 | 6,450 | 291,200 |
| 1999/03/29 | 6,710 | 6,750 | 6,500 | 6,510 | 255,500 |
| 1999/03/26 | 6,930 | 6,950 | 6,570 | 6,700 | 394,600 |
| 1999/03/25 | 6,850 | 6,890 | 6,760 | 6,810 | 380,300 |
| 1999/03/24 | 6,700 | 6,930 | 6,540 | 6,850 | 744,700 |
| 1999/03/23 | 6,450 | 6,970 | 6,390 | 6,730 | 1,107,900 |
| 1999/03/19 | 6,200 | 6,260 | 6,120 | 6,250 | 262,600 |
| 1999/03/18 | 6,250 | 6,250 | 6,050 | 6,050 | 310,800 |
| 1999/03/17 | 6,270 | 6,290 | 6,150 | 6,250 | 476,500 |
| 1999/03/16 | 6,150 | 6,150 | 6,040 | 6,150 | 283,200 |
| 1999/03/15 | 6,090 | 6,120 | 6,020 | 6,080 | 185,200 |
| 1999/03/12 | 6,220 | 6,220 | 6,040 | 6,040 | 281,300 |
| 1999/03/11 | 6,180 | 6,220 | 6,120 | 6,200 | 394,900 |
| 1999/03/10 | 6,100 | 6,230 | 6,060 | 6,180 | 481,700 |
| 1999/03/09 | 5,960 | 6,080 | 5,910 | 6,050 | 306,000 |
| 1999/03/08 | 5,950 | 6,060 | 5,910 | 5,910 | 268,400 |
| 1999/03/05 | 5,900 | 5,970 | 5,870 | 5,950 | 340,900 |
| 1999/03/04 | 5,860 | 5,890 | 5,830 | 5,850 | 321,400 |
| 1999/03/03 | 5,870 | 5,870 | 5,810 | 5,870 | 132,600 |
| 1999/03/02 | 5,860 | 5,900 | 5,750 | 5,850 | 213,700 |
| 1999/03/01 | 5,700 | 5,890 | 5,700 | 5,770 | 184,900 |
| 1999/02/26 | 5,900 | 5,900 | 5,600 | 5,600 | 209,000 |
| 1999/02/25 | 5,880 | 5,900 | 5,800 | 5,800 | 349,500 |
| 1999/02/24 | 5,760 | 5,930 | 5,760 | 5,890 | 418,700 |
| 1999/02/23 | 5,730 | 5,770 | 5,680 | 5,760 | 526,500 |
| 1999/02/22 | 5,490 | 5,630 | 5,450 | 5,600 | 140,700 |
| 1999/02/19 | 5,380 | 5,520 | 5,380 | 5,420 | 501,400 |
| 1999/02/18 | 5,410 | 5,500 | 5,350 | 5,450 | 390,900 |
| 1999/02/17 | 5,590 | 5,680 | 5,510 | 5,510 | 159,100 |
| 1999/02/16 | 5,510 | 5,670 | 5,510 | 5,550 | 164,900 |
| 1999/02/15 | 5,500 | 5,530 | 5,390 | 5,500 | 153,700 |
| 1999/02/12 | 5,380 | 5,480 | 5,370 | 5,480 | 361,700 |
| 1999/02/10 | 5,450 | 5,510 | 5,350 | 5,480 | 399,200 |
| 1999/02/09 | 5,610 | 5,620 | 5,450 | 5,500 | 337,800 |
| 1999/02/08 | 5,550 | 5,650 | 5,520 | 5,640 | 353,900 |
| 1999/02/05 | 5,600 | 5,640 | 5,550 | 5,550 | 553,800 |
| 1999/02/04 | 5,850 | 5,900 | 5,720 | 5,790 | 320,600 |
| 1999/02/03 | 5,850 | 5,980 | 5,830 | 5,900 | 157,300 |
| 1999/02/02 | 6,080 | 6,200 | 5,980 | 6,000 | 170,300 |
| 1999/02/01 | 6,230 | 6,280 | 6,030 | 6,100 | 227,200 |
| 1999/01/29 | 5,990 | 6,190 | 5,990 | 6,190 | 263,200 |
| 1999/01/28 | 5,950 | 6,020 | 5,890 | 5,890 | 185,700 |
| 1999/01/27 | 5,970 | 5,980 | 5,920 | 5,950 | 115,200 |
| 1999/01/26 | 5,850 | 5,950 | 5,840 | 5,890 | 275,600 |
| 1999/01/25 | 5,800 | 5,880 | 5,780 | 5,840 | 208,900 |
| 1999/01/22 | 5,910 | 6,040 | 5,850 | 5,850 | 267,000 |
| 1999/01/21 | 5,850 | 5,960 | 5,850 | 5,890 | 267,600 |
| 1999/01/20 | 5,950 | 5,980 | 5,830 | 5,870 | 125,800 |
| 1999/01/19 | 5,900 | 5,950 | 5,860 | 5,870 | 147,900 |
| 1999/01/18 | 5,950 | 6,020 | 5,900 | 5,900 | 202,800 |
| 1999/01/14 | 5,920 | 5,950 | 5,860 | 5,890 | 342,600 |
| 1999/01/13 | 5,860 | 6,040 | 5,860 | 5,960 | 171,100 |
| 1999/01/12 | 6,060 | 6,150 | 5,900 | 5,930 | 239,200 |
| 1999/01/11 | 6,140 | 6,160 | 6,030 | 6,030 | 100,200 |
| 1999/01/08 | 6,100 | 6,250 | 6,020 | 6,160 | 258,000 |
| 1999/01/07 | 5,960 | 6,180 | 5,960 | 6,040 | 440,000 |
| 1999/01/06 | 5,850 | 6,020 | 5,800 | 5,960 | 170,100 |
| 1999/01/05 | 5,890 | 5,910 | 5,740 | 5,780 | 186,100 |
| 1999/01/04 | 6,000 | 6,000 | 5,900 | 5,900 | 32,200 |