日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ