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 |
---|---|---|---|---|---|
2000/12/29 | 12,690 | 12,690 | 12,400 | 12,470 | 270,800 |
2000/12/28 | 13,050 | 13,050 | 12,730 | 12,800 | 378,700 |
2000/12/27 | 12,770 | 12,870 | 12,450 | 12,850 | 448,100 |
2000/12/26 | 12,520 | 12,900 | 12,400 | 12,870 | 679,100 |
2000/12/25 | 12,500 | 12,700 | 12,500 | 12,680 | 864,500 |
2000/12/22 | 12,120 | 12,350 | 11,800 | 11,920 | 1,378,600 |
2000/12/21 | 12,700 | 12,900 | 11,750 | 12,100 | 1,447,200 |
2000/12/20 | 13,210 | 13,380 | 12,970 | 13,050 | 1,532,900 |
2000/12/19 | 14,410 | 14,410 | 13,860 | 13,900 | 834,700 |
2000/12/18 | 14,460 | 14,590 | 14,210 | 14,410 | 549,300 |
2000/12/15 | 14,870 | 14,950 | 14,610 | 14,650 | 506,800 |
2000/12/14 | 15,290 | 15,390 | 15,080 | 15,270 | 425,300 |
2000/12/13 | 15,350 | 15,780 | 15,200 | 15,700 | 580,600 |
2000/12/12 | 15,500 | 15,770 | 15,410 | 15,550 | 978,300 |
2000/12/11 | 15,010 | 15,400 | 15,010 | 15,350 | 593,700 |
2000/12/08 | 14,600 | 14,990 | 14,540 | 14,950 | 2,361,100 |
2000/12/07 | 14,950 | 15,030 | 14,720 | 14,800 | 457,400 |
2000/12/06 | 14,950 | 15,230 | 14,890 | 15,150 | 895,600 |
2000/12/05 | 14,750 | 14,820 | 14,300 | 14,480 | 502,900 |
2000/12/04 | 14,550 | 14,640 | 14,170 | 14,590 | 416,800 |
2000/12/01 | 14,300 | 14,760 | 14,180 | 14,530 | 869,700 |
2000/11/30 | 14,250 | 14,600 | 14,160 | 14,500 | 758,900 |
2000/11/29 | 14,760 | 14,860 | 14,430 | 14,850 | 558,800 |
2000/11/28 | 15,390 | 15,680 | 15,100 | 15,360 | 480,800 |
2000/11/27 | 14,900 | 15,630 | 14,870 | 15,540 | 768,600 |
2000/11/24 | 14,290 | 14,730 | 14,240 | 14,500 | 555,300 |
2000/11/22 | 14,480 | 14,490 | 14,000 | 14,100 | 411,100 |
2000/11/21 | 14,380 | 14,500 | 14,100 | 14,500 | 716,800 |
2000/11/20 | 14,570 | 14,900 | 14,470 | 14,650 | 293,400 |
2000/11/17 | 14,600 | 14,740 | 14,430 | 14,670 | 562,200 |
2000/11/16 | 15,290 | 15,340 | 14,800 | 14,830 | 389,600 |
2000/11/15 | 15,550 | 15,600 | 15,160 | 15,180 | 374,700 |
2000/11/14 | 15,100 | 15,300 | 15,060 | 15,150 | 381,900 |
2000/11/13 | 15,000 | 15,200 | 14,890 | 15,080 | 548,600 |
2000/11/10 | 15,400 | 15,680 | 15,350 | 15,520 | 870,900 |
2000/11/09 | 15,520 | 15,800 | 15,370 | 15,800 | 527,000 |
2000/11/08 | 15,670 | 16,150 | 15,510 | 15,920 | 721,900 |
2000/11/07 | 15,500 | 15,850 | 15,360 | 15,730 | 819,700 |
2000/11/06 | 14,510 | 15,490 | 14,510 | 15,490 | 834,300 |
2000/11/02 | 14,380 | 14,780 | 14,380 | 14,510 | 473,200 |
2000/11/01 | 14,400 | 14,760 | 14,400 | 14,680 | 719,700 |
2000/10/31 | 13,910 | 14,200 | 13,830 | 14,200 | 587,400 |
2000/10/30 | 14,480 | 14,700 | 14,050 | 14,050 | 661,100 |
2000/10/27 | 14,000 | 14,490 | 14,000 | 14,280 | 927,800 |
2000/10/26 | 13,630 | 14,120 | 13,440 | 14,100 | 890,400 |
2000/10/25 | 13,750 | 14,180 | 13,600 | 13,830 | 673,500 |
2000/10/24 | 13,850 | 14,090 | 13,750 | 13,880 | 639,700 |
2000/10/23 | 14,120 | 14,290 | 13,880 | 14,050 | 940,100 |
2000/10/20 | 14,100 | 14,200 | 13,810 | 14,120 | 2,078,100 |
2000/10/19 | 13,980 | 14,080 | 13,010 | 13,100 | 2,176,300 |
2000/10/18 | 14,190 | 14,270 | 13,560 | 13,750 | 1,301,600 |
2000/10/17 | 15,200 | 15,280 | 14,680 | 14,680 | 693,000 |
2000/10/16 | 15,540 | 15,610 | 15,060 | 15,150 | 593,100 |
2000/10/13 | 14,600 | 15,140 | 14,540 | 15,140 | 1,025,300 |
2000/10/12 | 14,900 | 15,420 | 14,830 | 15,200 | 1,244,200 |
2000/10/11 | 15,590 | 15,590 | 14,980 | 15,200 | 1,512,800 |
2000/10/10 | 16,290 | 16,370 | 15,970 | 16,030 | 1,037,700 |
2000/10/06 | 17,000 | 17,090 | 16,700 | 17,090 | 384,400 |
2000/10/05 | 17,390 | 17,630 | 17,250 | 17,490 | 366,200 |
2000/10/04 | 16,920 | 17,350 | 16,730 | 17,190 | 449,800 |
2000/10/03 | 16,830 | 16,990 | 16,600 | 16,940 | 332,800 |
2000/10/02 | 16,300 | 17,030 | 16,000 | 17,030 | 657,400 |
2000/09/29 | 16,700 | 16,950 | 16,500 | 16,500 | 517,400 |
2000/09/28 | 16,730 | 17,290 | 16,680 | 16,700 | 425,900 |
2000/09/27 | 16,700 | 16,890 | 16,100 | 16,330 | 832,500 |
2000/09/26 | 17,280 | 17,390 | 16,950 | 17,090 | 398,800 |
2000/09/25 | 17,700 | 17,790 | 17,100 | 17,110 | 786,700 |
2000/09/22 | 17,430 | 17,660 | 16,910 | 17,100 | 1,127,200 |
2000/09/21 | 18,890 | 18,900 | 17,880 | 18,030 | 1,355,100 |
2000/09/20 | 18,800 | 19,090 | 18,620 | 18,890 | 1,143,200 |
2000/09/19 | 17,600 | 18,300 | 17,450 | 18,220 | 661,400 |
2000/09/18 | 17,750 | 17,860 | 17,580 | 17,630 | 407,700 |
2000/09/14 | 18,350 | 18,350 | 17,910 | 17,950 | 571,200 |
2000/09/13 | 18,090 | 18,840 | 18,070 | 18,350 | 738,400 |
2000/09/12 | 18,310 | 18,310 | 17,830 | 18,000 | 1,082,700 |
2000/09/11 | 18,750 | 18,780 | 18,330 | 18,510 | 797,900 |
2000/09/08 | 18,870 | 18,990 | 18,500 | 18,900 | 1,804,300 |
2000/09/07 | 18,710 | 18,900 | 18,430 | 18,870 | 470,300 |
2000/09/06 | 18,370 | 19,000 | 18,280 | 18,910 | 740,200 |
2000/09/05 | 18,930 | 19,030 | 18,430 | 18,430 | 446,900 |
2000/09/04 | 18,900 | 19,080 | 18,800 | 18,930 | 414,500 |
2000/09/01 | 19,150 | 19,220 | 18,750 | 18,750 | 586,000 |
2000/08/31 | 18,940 | 19,140 | 18,810 | 19,040 | 635,500 |
2000/08/30 | 19,200 | 19,410 | 18,730 | 18,940 | 865,000 |
2000/08/29 | 19,400 | 19,500 | 19,040 | 19,040 | 2,083,600 |
2000/08/28 | 18,430 | 18,800 | 18,230 | 18,800 | 1,078,500 |
2000/08/25 | 18,130 | 18,360 | 17,900 | 18,090 | 1,615,800 |
2000/08/24 | 17,000 | 17,730 | 17,000 | 17,730 | 840,900 |
2000/08/23 | 17,280 | 17,300 | 16,920 | 17,000 | 298,500 |
2000/08/22 | 16,800 | 17,320 | 16,710 | 17,280 | 533,700 |
2000/08/21 | 16,770 | 17,050 | 16,700 | 16,800 | 293,000 |
2000/08/18 | 16,890 | 16,970 | 16,500 | 16,570 | 467,300 |
2000/08/17 | 17,260 | 17,260 | 16,740 | 16,890 | 375,400 |
2000/08/16 | 17,250 | 17,390 | 17,110 | 17,270 | 684,900 |
2000/08/15 | 17,200 | 17,200 | 16,670 | 17,050 | 604,600 |
2000/08/14 | 17,040 | 17,250 | 16,900 | 16,950 | 740,300 |
2000/08/11 | 16,340 | 16,870 | 16,340 | 16,740 | 1,106,900 |
2000/08/10 | 16,140 | 16,700 | 16,100 | 16,500 | 932,700 |
2000/08/09 | 15,550 | 15,940 | 15,350 | 15,940 | 888,700 |
2000/08/08 | 16,050 | 16,200 | 15,600 | 15,720 | 530,600 |
2000/08/07 | 15,400 | 15,940 | 15,250 | 15,940 | 611,300 |
2000/08/04 | 15,150 | 15,660 | 15,010 | 15,400 | 1,277,200 |
2000/08/03 | 16,190 | 16,190 | 15,680 | 15,950 | 463,800 |
2000/08/02 | 16,140 | 16,330 | 16,000 | 16,300 | 435,500 |
2000/08/01 | 16,000 | 16,340 | 15,990 | 16,340 | 717,000 |
2000/07/31 | 14,850 | 15,900 | 14,830 | 15,730 | 651,300 |
2000/07/28 | 16,120 | 16,120 | 15,420 | 15,420 | 1,082,100 |
2000/07/27 | 16,500 | 16,700 | 16,350 | 16,700 | 397,600 |
2000/07/26 | 16,810 | 17,190 | 16,770 | 16,900 | 527,800 |
2000/07/25 | 16,680 | 17,000 | 16,510 | 17,000 | 708,400 |
2000/07/24 | 16,970 | 17,010 | 16,580 | 16,650 | 721,700 |
2000/07/21 | 17,800 | 17,880 | 17,200 | 17,270 | 673,800 |
2000/07/19 | 17,190 | 17,650 | 16,950 | 17,600 | 1,112,200 |
2000/07/18 | 17,700 | 17,850 | 17,140 | 17,200 | 1,211,400 |
2000/07/17 | 16,790 | 17,150 | 16,750 | 17,150 | 456,000 |
2000/07/14 | 16,300 | 16,820 | 16,280 | 16,800 | 704,600 |
2000/07/13 | 16,300 | 16,420 | 15,850 | 16,250 | 885,800 |
2000/07/12 | 16,650 | 16,840 | 16,150 | 16,200 | 874,700 |
2000/07/11 | 17,000 | 17,090 | 16,650 | 16,850 | 977,400 |
2000/07/10 | 17,500 | 17,530 | 17,160 | 17,200 | 768,900 |
2000/07/07 | 17,500 | 17,640 | 17,320 | 17,410 | 381,800 |
2000/07/06 | 17,500 | 17,520 | 17,310 | 17,410 | 447,500 |
2000/07/05 | 17,490 | 18,000 | 17,490 | 17,930 | 554,100 |
2000/07/04 | 17,400 | 17,480 | 17,000 | 17,210 | 788,400 |
2000/07/03 | 17,590 | 17,790 | 17,410 | 17,770 | 775,700 |
2000/06/30 | 18,100 | 18,190 | 17,750 | 17,990 | 528,000 |
2000/06/29 | 18,730 | 18,810 | 18,400 | 18,500 | 472,000 |
2000/06/28 | 18,480 | 18,900 | 18,350 | 18,730 | 824,400 |
2000/06/27 | 17,980 | 18,460 | 17,980 | 18,300 | 618,200 |
2000/06/26 | 17,850 | 18,100 | 17,620 | 17,980 | 546,800 |
2000/06/23 | 18,100 | 18,150 | 17,650 | 17,850 | 662,300 |
2000/06/22 | 18,200 | 18,890 | 18,200 | 18,500 | 1,047,500 |
2000/06/21 | 17,600 | 18,350 | 17,480 | 18,000 | 952,000 |
2000/06/20 | 17,250 | 17,460 | 17,210 | 17,400 | 451,900 |
2000/06/19 | 16,690 | 17,140 | 16,650 | 16,650 | 565,900 |
2000/06/16 | 16,690 | 16,750 | 16,300 | 16,540 | 763,200 |
2000/06/15 | 17,750 | 17,750 | 17,250 | 17,290 | 691,800 |
2000/06/14 | 17,500 | 17,720 | 17,200 | 17,600 | 781,900 |
2000/06/13 | 17,300 | 17,350 | 17,020 | 17,320 | 370,800 |
2000/06/12 | 17,350 | 17,490 | 17,290 | 17,400 | 415,700 |
2000/06/09 | 17,350 | 17,440 | 16,830 | 17,350 | 2,244,200 |
2000/06/08 | 18,200 | 18,300 | 17,920 | 17,950 | 366,300 |
2000/06/07 | 18,380 | 18,800 | 18,350 | 18,400 | 597,500 |
2000/06/06 | 18,550 | 19,080 | 18,280 | 18,980 | 642,200 |
2000/06/05 | 18,700 | 19,500 | 18,600 | 18,750 | 1,901,400 |
2000/06/02 | 18,010 | 18,350 | 17,500 | 17,700 | 1,043,000 |
2000/06/01 | 17,680 | 17,870 | 17,480 | 17,870 | 564,400 |
2000/05/31 | 17,600 | 18,000 | 17,550 | 17,880 | 1,334,700 |
2000/05/30 | 17,000 | 17,500 | 16,900 | 17,200 | 871,300 |
2000/05/29 | 16,120 | 16,890 | 16,100 | 16,690 | 354,100 |
2000/05/26 | 16,440 | 16,670 | 16,010 | 16,120 | 1,239,200 |
2000/05/25 | 15,680 | 16,520 | 15,500 | 16,190 | 1,052,500 |
2000/05/24 | 15,050 | 15,280 | 14,850 | 15,080 | 729,400 |
2000/05/23 | 15,200 | 15,300 | 15,010 | 15,250 | 715,100 |
2000/05/22 | 14,990 | 15,450 | 14,820 | 15,320 | 1,148,500 |
2000/05/19 | 14,870 | 15,750 | 14,700 | 15,600 | 1,709,700 |
2000/05/18 | 15,110 | 15,180 | 14,010 | 14,070 | 1,274,400 |
2000/05/17 | 15,500 | 15,590 | 15,200 | 15,290 | 399,900 |
2000/05/16 | 15,400 | 15,550 | 15,260 | 15,490 | 392,000 |
2000/05/15 | 15,510 | 15,690 | 14,700 | 15,200 | 884,100 |
2000/05/12 | 15,950 | 16,190 | 15,600 | 15,900 | 1,237,600 |
2000/05/11 | 15,700 | 15,890 | 15,000 | 15,150 | 763,000 |
2000/05/10 | 16,760 | 16,760 | 16,260 | 16,300 | 857,200 |
2000/05/09 | 16,910 | 17,250 | 16,860 | 17,160 | 630,900 |
2000/05/08 | 17,880 | 17,880 | 17,130 | 17,290 | 571,800 |
2000/05/02 | 18,500 | 18,520 | 17,260 | 17,480 | 1,225,900 |
2000/05/01 | 17,870 | 18,500 | 17,750 | 18,500 | 448,500 |
2000/04/28 | 18,270 | 18,430 | 17,860 | 18,070 | 626,300 |
2000/04/27 | 18,040 | 18,400 | 18,020 | 18,270 | 540,800 |
2000/04/26 | 18,230 | 18,500 | 17,900 | 18,440 | 1,273,600 |
2000/04/25 | 18,100 | 18,850 | 17,980 | 18,430 | 1,167,700 |
2000/04/24 | 18,700 | 19,090 | 18,130 | 18,500 | 2,006,800 |
2000/04/21 | 17,500 | 19,100 | 16,860 | 19,100 | 6,962,400 |
2000/04/20 | 16,950 | 17,100 | 16,400 | 17,100 | 1,887,100 |
2000/04/19 | 16,750 | 17,300 | 16,520 | 17,150 | 1,906,000 |
2000/04/18 | 15,000 | 15,780 | 14,720 | 15,600 | 1,389,600 |
2000/04/17 | 14,860 | 15,100 | 13,220 | 13,800 | 2,161,400 |
2000/04/14 | 14,450 | 15,050 | 14,360 | 14,750 | 572,800 |
2000/04/13 | 14,950 | 15,140 | 14,200 | 14,800 | 1,142,700 |
2000/04/12 | 15,570 | 15,850 | 15,520 | 15,740 | 453,900 |
2000/04/11 | 15,880 | 15,980 | 15,680 | 15,930 | 345,100 |
2000/04/10 | 16,070 | 16,350 | 16,010 | 16,080 | 448,100 |
2000/04/07 | 15,680 | 15,920 | 15,510 | 15,630 | 417,800 |
2000/04/06 | 15,810 | 16,050 | 15,540 | 15,670 | 447,600 |
2000/04/05 | 15,990 | 16,150 | 15,610 | 15,740 | 902,000 |
2000/04/04 | 16,610 | 16,790 | 16,500 | 16,790 | 384,600 |
2000/04/03 | 17,160 | 17,160 | 16,830 | 16,900 | 452,200 |
2000/03/31 | 16,960 | 17,280 | 16,960 | 17,160 | 393,300 |
2000/03/30 | 17,310 | 17,850 | 17,210 | 17,350 | 869,300 |
2000/03/29 | 16,500 | 17,190 | 16,350 | 16,910 | 1,016,700 |
2000/03/28 | 15,040 | 16,130 | 15,040 | 16,000 | 669,900 |
2000/03/27 | 15,410 | 15,470 | 14,810 | 15,260 | 537,800 |
2000/03/24 | 15,510 | 15,580 | 15,110 | 15,390 | 558,300 |
2000/03/23 | 15,780 | 15,780 | 15,280 | 15,480 | 578,700 |
2000/03/22 | 15,500 | 15,680 | 15,310 | 15,380 | 981,000 |
2000/03/21 | 15,280 | 15,280 | 14,920 | 15,050 | 1,005,800 |
2000/03/17 | 15,800 | 15,990 | 14,500 | 14,680 | 1,624,700 |
2000/03/16 | 14,860 | 15,480 | 14,110 | 15,400 | 2,112,100 |
2000/03/15 | 16,030 | 16,150 | 15,620 | 15,850 | 972,300 |
2000/03/14 | 15,770 | 16,550 | 15,520 | 16,230 | 699,000 |
2000/03/13 | 17,450 | 17,500 | 15,910 | 15,970 | 1,359,300 |
2000/03/10 | 17,790 | 17,910 | 17,390 | 17,770 | 839,500 |
2000/03/09 | 18,400 | 18,450 | 17,950 | 18,190 | 340,700 |
2000/03/08 | 17,980 | 18,380 | 17,890 | 18,300 | 719,000 |
2000/03/07 | 18,600 | 18,660 | 18,080 | 18,180 | 749,400 |
2000/03/06 | 19,490 | 19,500 | 18,690 | 19,000 | 885,600 |
2000/03/03 | 19,270 | 19,270 | 18,700 | 19,090 | 588,800 |
2000/03/02 | 19,000 | 19,420 | 19,000 | 19,270 | 1,035,500 |
2000/03/01 | 19,420 | 19,480 | 18,910 | 19,000 | 1,183,800 |
2000/02/29 | 18,620 | 18,760 | 18,380 | 18,620 | 511,500 |
2000/02/28 | 19,000 | 19,140 | 18,920 | 19,020 | 615,500 |
2000/02/25 | 19,200 | 19,250 | 18,930 | 18,930 | 785,800 |
2000/02/24 | 18,950 | 19,140 | 18,600 | 19,000 | 1,801,400 |
2000/02/23 | 18,000 | 18,720 | 17,700 | 18,150 | 1,230,000 |
2000/02/22 | 17,800 | 17,900 | 17,490 | 17,900 | 535,500 |
2000/02/21 | 18,000 | 18,050 | 17,650 | 17,900 | 555,900 |
2000/02/18 | 18,350 | 18,430 | 18,050 | 18,300 | 975,100 |
2000/02/17 | 17,480 | 18,340 | 16,950 | 18,250 | 1,704,200 |
2000/02/16 | 17,450 | 17,500 | 16,600 | 16,880 | 891,100 |
2000/02/15 | 18,000 | 18,100 | 17,420 | 17,450 | 775,200 |
2000/02/14 | 18,500 | 18,500 | 17,980 | 18,200 | 853,900 |
2000/02/10 | 18,690 | 18,700 | 18,390 | 18,640 | 764,800 |
2000/02/09 | 18,310 | 19,100 | 18,200 | 19,000 | 1,077,300 |
2000/02/08 | 18,510 | 18,700 | 18,110 | 18,510 | 687,500 |
2000/02/07 | 19,300 | 19,390 | 18,900 | 18,910 | 755,100 |
2000/02/04 | 19,000 | 19,190 | 18,550 | 19,000 | 994,800 |
2000/02/03 | 18,700 | 19,000 | 18,380 | 18,700 | 902,900 |
2000/02/02 | 18,610 | 19,080 | 18,370 | 18,500 | 1,371,000 |
2000/02/01 | 18,300 | 18,600 | 17,740 | 17,810 | 908,200 |
2000/01/31 | 18,100 | 18,940 | 18,090 | 18,110 | 959,700 |
2000/01/28 | 19,070 | 19,650 | 18,850 | 18,900 | 1,232,700 |
2000/01/27 | 19,050 | 19,350 | 18,910 | 19,070 | 451,200 |
2000/01/26 | 18,900 | 19,100 | 18,600 | 19,050 | 663,500 |
2000/01/25 | 18,610 | 19,200 | 18,300 | 18,300 | 950,300 |
2000/01/24 | 19,250 | 19,450 | 18,830 | 19,010 | 770,900 |
2000/01/21 | 19,990 | 19,990 | 19,200 | 19,230 | 1,386,500 |
2000/01/20 | 18,530 | 19,800 | 18,370 | 19,000 | 2,466,500 |
2000/01/19 | 17,300 | 17,950 | 16,850 | 17,930 | 1,360,700 |
2000/01/18 | 17,580 | 17,680 | 16,800 | 17,400 | 899,100 |
2000/01/17 | 17,600 | 18,100 | 17,510 | 17,980 | 877,900 |
2000/01/14 | 18,250 | 18,700 | 16,310 | 17,000 | 1,502,000 |
2000/01/13 | 18,500 | 19,180 | 17,380 | 18,250 | 1,284,900 |
2000/01/12 | 19,700 | 20,070 | 18,500 | 18,500 | 1,905,400 |
2000/01/11 | 20,500 | 20,500 | 20,000 | 20,500 | 1,632,100 |
2000/01/07 | 18,500 | 18,670 | 18,500 | 18,500 | 2,349,800 |
2000/01/06 | 21,700 | 22,000 | 20,500 | 20,500 | 1,203,100 |
2000/01/05 | 22,500 | 22,500 | 22,500 | 22,500 | 148,400 |
2000/01/04 | 26,100 | 28,000 | 24,500 | 24,500 | 1,097,700 |