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 |
|---|---|---|---|---|---|
| 2003/12/30 | 7,240 | 7,260 | 7,140 | 7,140 | 376,100 |
| 2003/12/29 | 7,200 | 7,280 | 7,140 | 7,140 | 465,600 |
| 2003/12/26 | 7,180 | 7,200 | 7,090 | 7,140 | 264,600 |
| 2003/12/25 | 7,130 | 7,210 | 7,120 | 7,170 | 302,400 |
| 2003/12/24 | 7,190 | 7,220 | 7,130 | 7,140 | 724,000 |
| 2003/12/22 | 7,090 | 7,140 | 7,010 | 7,120 | 875,000 |
| 2003/12/19 | 6,930 | 7,140 | 6,850 | 7,080 | 1,095,200 |
| 2003/12/18 | 6,870 | 6,900 | 6,780 | 6,800 | 567,800 |
| 2003/12/17 | 6,950 | 6,950 | 6,760 | 6,860 | 539,500 |
| 2003/12/16 | 6,840 | 6,930 | 6,830 | 6,930 | 440,000 |
| 2003/12/15 | 6,990 | 7,040 | 6,930 | 7,000 | 849,600 |
| 2003/12/12 | 6,750 | 6,850 | 6,720 | 6,830 | 1,885,400 |
| 2003/12/11 | 6,650 | 6,730 | 6,610 | 6,670 | 888,000 |
| 2003/12/10 | 6,590 | 6,660 | 6,430 | 6,520 | 765,300 |
| 2003/12/09 | 6,770 | 6,830 | 6,660 | 6,790 | 586,400 |
| 2003/12/08 | 6,840 | 6,880 | 6,670 | 6,770 | 572,300 |
| 2003/12/05 | 6,900 | 6,930 | 6,830 | 6,890 | 515,400 |
| 2003/12/04 | 6,800 | 6,900 | 6,790 | 6,900 | 468,100 |
| 2003/12/03 | 6,880 | 6,910 | 6,760 | 6,790 | 632,900 |
| 2003/12/02 | 6,870 | 6,960 | 6,780 | 6,780 | 904,800 |
| 2003/12/01 | 6,570 | 6,900 | 6,510 | 6,820 | 981,500 |
| 2003/11/28 | 6,660 | 6,670 | 6,580 | 6,670 | 357,900 |
| 2003/11/27 | 6,650 | 6,700 | 6,580 | 6,650 | 410,300 |
| 2003/11/26 | 6,500 | 6,680 | 6,460 | 6,620 | 804,800 |
| 2003/11/25 | 6,550 | 6,570 | 6,430 | 6,430 | 875,600 |
| 2003/11/21 | 6,300 | 6,420 | 6,270 | 6,420 | 696,900 |
| 2003/11/20 | 6,350 | 6,380 | 6,180 | 6,340 | 1,060,100 |
| 2003/11/19 | 6,290 | 6,350 | 6,210 | 6,210 | 767,700 |
| 2003/11/18 | 6,400 | 6,500 | 6,330 | 6,490 | 879,800 |
| 2003/11/17 | 6,400 | 6,400 | 6,200 | 6,340 | 645,500 |
| 2003/11/14 | 6,510 | 6,580 | 6,380 | 6,450 | 922,900 |
| 2003/11/13 | 6,650 | 6,650 | 6,470 | 6,600 | 711,300 |
| 2003/11/12 | 6,450 | 6,510 | 6,390 | 6,510 | 557,200 |
| 2003/11/11 | 6,550 | 6,580 | 6,460 | 6,460 | 714,600 |
| 2003/11/10 | 6,690 | 6,730 | 6,590 | 6,630 | 687,000 |
| 2003/11/07 | 6,760 | 6,840 | 6,630 | 6,750 | 859,700 |
| 2003/11/06 | 6,900 | 6,920 | 6,790 | 6,860 | 851,000 |
| 2003/11/05 | 6,850 | 6,890 | 6,760 | 6,890 | 638,300 |
| 2003/11/04 | 6,920 | 6,920 | 6,800 | 6,880 | 666,100 |
| 2003/10/31 | 6,800 | 6,850 | 6,540 | 6,620 | 567,800 |
| 2003/10/30 | 6,650 | 6,770 | 6,650 | 6,710 | 622,400 |
| 2003/10/29 | 6,760 | 6,890 | 6,690 | 6,690 | 1,261,000 |
| 2003/10/28 | 6,320 | 6,610 | 6,270 | 6,610 | 806,600 |
| 2003/10/27 | 6,320 | 6,360 | 6,200 | 6,280 | 694,400 |
| 2003/10/24 | 6,430 | 6,430 | 6,240 | 6,350 | 762,300 |
| 2003/10/23 | 6,580 | 6,620 | 6,260 | 6,330 | 1,172,700 |
| 2003/10/22 | 6,950 | 6,950 | 6,660 | 6,700 | 801,600 |
| 2003/10/21 | 6,950 | 6,960 | 6,790 | 6,860 | 797,900 |
| 2003/10/20 | 6,740 | 6,890 | 6,700 | 6,880 | 675,700 |
| 2003/10/17 | 6,870 | 6,930 | 6,800 | 6,930 | 788,700 |
| 2003/10/16 | 6,860 | 6,880 | 6,730 | 6,850 | 654,500 |
| 2003/10/15 | 6,860 | 6,860 | 6,710 | 6,830 | 790,300 |
| 2003/10/14 | 6,800 | 6,910 | 6,780 | 6,880 | 1,094,800 |
| 2003/10/10 | 6,540 | 6,800 | 6,540 | 6,740 | 1,630,100 |
| 2003/10/09 | 6,700 | 6,720 | 6,530 | 6,530 | 842,800 |
| 2003/10/08 | 6,890 | 6,930 | 6,610 | 6,670 | 1,105,100 |
| 2003/10/07 | 6,950 | 7,000 | 6,850 | 7,000 | 790,200 |
| 2003/10/06 | 6,920 | 6,960 | 6,820 | 6,940 | 827,600 |
| 2003/10/03 | 6,700 | 6,800 | 6,670 | 6,720 | 1,127,200 |
| 2003/10/02 | 6,800 | 6,810 | 6,610 | 6,700 | 1,191,200 |
| 2003/10/01 | 6,650 | 6,680 | 6,520 | 6,610 | 1,386,100 |
| 2003/09/30 | 6,770 | 6,930 | 6,600 | 6,600 | 876,800 |
| 2003/09/29 | 6,860 | 6,860 | 6,620 | 6,710 | 755,000 |
| 2003/09/26 | 6,670 | 6,940 | 6,670 | 6,860 | 801,900 |
| 2003/09/25 | 6,820 | 6,950 | 6,770 | 6,770 | 833,100 |
| 2003/09/24 | 7,000 | 7,120 | 6,800 | 6,930 | 1,707,600 |
| 2003/09/22 | 7,050 | 7,200 | 6,800 | 6,800 | 2,096,100 |
| 2003/09/19 | 7,980 | 7,990 | 7,650 | 7,650 | 825,500 |
| 2003/09/18 | 7,740 | 7,970 | 7,620 | 7,880 | 1,100,700 |
| 2003/09/17 | 7,900 | 7,950 | 7,840 | 7,860 | 964,400 |
| 2003/09/16 | 7,720 | 7,720 | 7,580 | 7,700 | 549,100 |
| 2003/09/12 | 7,670 | 7,670 | 7,490 | 7,530 | 2,746,400 |
| 2003/09/11 | 7,600 | 7,690 | 7,440 | 7,470 | 980,900 |
| 2003/09/10 | 7,870 | 7,940 | 7,770 | 7,800 | 909,800 |
| 2003/09/09 | 7,900 | 8,080 | 7,840 | 7,970 | 1,085,800 |
| 2003/09/08 | 7,690 | 7,820 | 7,640 | 7,740 | 585,500 |
| 2003/09/05 | 7,860 | 7,860 | 7,630 | 7,790 | 720,000 |
| 2003/09/04 | 7,960 | 8,000 | 7,800 | 7,800 | 754,800 |
| 2003/09/03 | 8,000 | 8,020 | 7,830 | 7,950 | 1,257,700 |
| 2003/09/02 | 7,900 | 7,970 | 7,820 | 7,900 | 1,362,000 |
| 2003/09/01 | 7,650 | 7,940 | 7,600 | 7,900 | 2,222,300 |
| 2003/08/29 | 7,380 | 7,520 | 7,320 | 7,500 | 1,300,700 |
| 2003/08/28 | 7,260 | 7,300 | 7,140 | 7,180 | 548,900 |
| 2003/08/27 | 7,280 | 7,360 | 7,210 | 7,260 | 755,400 |
| 2003/08/26 | 6,960 | 7,270 | 6,960 | 7,270 | 690,600 |
| 2003/08/25 | 6,970 | 7,120 | 6,970 | 7,060 | 773,900 |
| 2003/08/22 | 7,250 | 7,270 | 7,080 | 7,120 | 617,600 |
| 2003/08/21 | 7,260 | 7,260 | 7,120 | 7,250 | 1,159,700 |
| 2003/08/20 | 7,160 | 7,330 | 7,150 | 7,180 | 999,200 |
| 2003/08/19 | 7,190 | 7,280 | 7,150 | 7,240 | 874,000 |
| 2003/08/18 | 7,030 | 7,100 | 6,980 | 7,090 | 589,000 |
| 2003/08/15 | 7,020 | 7,100 | 6,750 | 6,880 | 734,700 |
| 2003/08/14 | 6,820 | 6,940 | 6,740 | 6,940 | 701,200 |
| 2003/08/13 | 6,890 | 6,930 | 6,850 | 6,900 | 648,000 |
| 2003/08/12 | 6,750 | 6,900 | 6,730 | 6,820 | 900,200 |
| 2003/08/11 | 6,520 | 6,710 | 6,480 | 6,710 | 666,900 |
| 2003/08/08 | 6,450 | 6,600 | 6,400 | 6,520 | 1,367,600 |
| 2003/08/07 | 6,600 | 6,610 | 6,460 | 6,540 | 615,100 |
| 2003/08/06 | 6,610 | 6,730 | 6,590 | 6,600 | 587,800 |
| 2003/08/05 | 6,700 | 6,770 | 6,560 | 6,770 | 680,200 |
| 2003/08/04 | 6,780 | 6,810 | 6,660 | 6,680 | 699,700 |
| 2003/08/01 | 6,940 | 6,960 | 6,800 | 6,890 | 783,600 |
| 2003/07/31 | 6,900 | 6,950 | 6,810 | 6,830 | 763,700 |
| 2003/07/30 | 7,000 | 7,040 | 6,830 | 6,860 | 1,715,300 |
| 2003/07/29 | 7,350 | 7,420 | 7,290 | 7,300 | 468,100 |
| 2003/07/28 | 7,400 | 7,410 | 7,320 | 7,370 | 429,100 |
| 2003/07/25 | 7,370 | 7,370 | 7,200 | 7,200 | 718,200 |
| 2003/07/24 | 7,340 | 7,390 | 7,220 | 7,270 | 787,500 |
| 2003/07/23 | 7,270 | 7,430 | 7,260 | 7,370 | 678,200 |
| 2003/07/22 | 7,170 | 7,270 | 7,070 | 7,170 | 505,300 |
| 2003/07/18 | 7,150 | 7,420 | 7,100 | 7,300 | 572,300 |
| 2003/07/17 | 7,350 | 7,350 | 7,200 | 7,250 | 554,400 |
| 2003/07/16 | 7,600 | 7,600 | 7,330 | 7,450 | 696,600 |
| 2003/07/15 | 7,640 | 7,700 | 7,450 | 7,500 | 1,042,800 |
| 2003/07/14 | 7,400 | 7,550 | 7,340 | 7,550 | 769,600 |
| 2003/07/11 | 7,450 | 7,530 | 7,300 | 7,330 | 1,621,800 |
| 2003/07/10 | 7,710 | 7,760 | 7,600 | 7,690 | 847,700 |
| 2003/07/09 | 7,730 | 7,880 | 7,590 | 7,690 | 981,000 |
| 2003/07/08 | 8,050 | 8,150 | 7,830 | 7,930 | 1,600,400 |
| 2003/07/07 | 7,480 | 7,880 | 7,470 | 7,760 | 951,400 |
| 2003/07/04 | 7,330 | 7,560 | 7,320 | 7,350 | 1,273,800 |
| 2003/07/03 | 7,840 | 7,940 | 7,380 | 7,630 | 2,455,400 |
| 2003/07/02 | 7,110 | 7,370 | 6,890 | 7,340 | 1,834,500 |
| 2003/07/01 | 6,860 | 7,060 | 6,730 | 7,060 | 1,631,800 |
| 2003/06/30 | 6,950 | 6,950 | 6,850 | 6,870 | 516,600 |
| 2003/06/27 | 6,910 | 6,990 | 6,860 | 6,950 | 566,600 |
| 2003/06/26 | 6,780 | 6,810 | 6,690 | 6,800 | 563,000 |
| 2003/06/25 | 6,660 | 6,810 | 6,650 | 6,780 | 649,800 |
| 2003/06/24 | 6,840 | 6,890 | 6,620 | 6,700 | 1,557,700 |
| 2003/06/23 | 7,070 | 7,100 | 6,970 | 7,010 | 868,900 |
| 2003/06/20 | 7,120 | 7,150 | 7,020 | 7,140 | 899,700 |
| 2003/06/19 | 7,280 | 7,300 | 7,130 | 7,240 | 678,700 |
| 2003/06/18 | 7,210 | 7,320 | 7,150 | 7,220 | 847,900 |
| 2003/06/17 | 7,180 | 7,230 | 7,070 | 7,120 | 905,400 |
| 2003/06/16 | 7,000 | 7,020 | 6,850 | 6,880 | 621,800 |
| 2003/06/13 | 6,960 | 7,150 | 6,910 | 7,050 | 2,798,100 |
| 2003/06/12 | 6,950 | 6,970 | 6,850 | 6,900 | 662,400 |
| 2003/06/11 | 6,890 | 6,970 | 6,820 | 6,900 | 1,033,600 |
| 2003/06/10 | 6,700 | 6,910 | 6,670 | 6,910 | 999,700 |
| 2003/06/09 | 6,860 | 6,970 | 6,780 | 6,880 | 616,000 |
| 2003/06/06 | 6,750 | 6,880 | 6,700 | 6,870 | 693,200 |
| 2003/06/05 | 6,820 | 6,820 | 6,720 | 6,790 | 527,200 |
| 2003/06/04 | 6,820 | 6,820 | 6,620 | 6,680 | 528,700 |
| 2003/06/03 | 6,700 | 6,780 | 6,610 | 6,730 | 738,600 |
| 2003/06/02 | 6,630 | 6,800 | 6,610 | 6,770 | 1,261,200 |
| 2003/05/30 | 6,460 | 6,600 | 6,430 | 6,430 | 911,700 |
| 2003/05/29 | 6,400 | 6,500 | 6,360 | 6,490 | 1,141,800 |
| 2003/05/28 | 6,300 | 6,460 | 6,290 | 6,380 | 1,488,900 |
| 2003/05/27 | 6,210 | 6,210 | 6,120 | 6,150 | 623,300 |
| 2003/05/26 | 6,150 | 6,240 | 6,150 | 6,210 | 745,000 |
| 2003/05/23 | 6,030 | 6,150 | 5,960 | 6,050 | 919,000 |
| 2003/05/22 | 5,860 | 5,900 | 5,770 | 5,830 | 589,900 |
| 2003/05/21 | 5,940 | 5,970 | 5,830 | 5,860 | 531,200 |
| 2003/05/20 | 5,900 | 6,030 | 5,850 | 5,930 | 471,300 |
| 2003/05/19 | 5,970 | 6,060 | 5,930 | 5,930 | 471,800 |
| 2003/05/16 | 6,140 | 6,140 | 6,040 | 6,070 | 407,800 |
| 2003/05/15 | 6,210 | 6,210 | 6,020 | 6,090 | 677,500 |
| 2003/05/14 | 6,230 | 6,280 | 6,170 | 6,270 | 623,900 |
| 2003/05/13 | 6,190 | 6,310 | 6,140 | 6,140 | 1,037,700 |
| 2003/05/12 | 6,070 | 6,170 | 5,950 | 6,150 | 740,300 |
| 2003/05/09 | 5,960 | 5,990 | 5,870 | 5,980 | 889,000 |
| 2003/05/08 | 5,920 | 5,940 | 5,820 | 5,860 | 536,000 |
| 2003/05/07 | 6,040 | 6,050 | 5,910 | 5,960 | 710,600 |
| 2003/05/06 | 5,930 | 6,000 | 5,890 | 5,980 | 640,000 |
| 2003/05/02 | 5,720 | 5,760 | 5,670 | 5,730 | 429,800 |
| 2003/05/01 | 5,720 | 5,770 | 5,660 | 5,750 | 564,200 |
| 2003/04/30 | 5,790 | 5,820 | 5,720 | 5,820 | 740,300 |
| 2003/04/28 | 5,590 | 5,730 | 5,590 | 5,640 | 596,400 |
| 2003/04/25 | 5,680 | 5,700 | 5,570 | 5,690 | 866,600 |
| 2003/04/24 | 5,840 | 5,920 | 5,680 | 5,780 | 946,200 |
| 2003/04/23 | 5,950 | 5,960 | 5,800 | 5,820 | 492,000 |
| 2003/04/22 | 6,140 | 6,140 | 5,830 | 5,880 | 641,400 |
| 2003/04/21 | 6,030 | 6,160 | 5,950 | 6,140 | 481,600 |
| 2003/04/18 | 5,910 | 6,030 | 5,870 | 6,030 | 447,700 |
| 2003/04/17 | 5,700 | 5,840 | 5,700 | 5,780 | 407,700 |
| 2003/04/16 | 5,880 | 5,910 | 5,750 | 5,870 | 582,800 |
| 2003/04/15 | 5,740 | 5,820 | 5,670 | 5,680 | 1,010,700 |
| 2003/04/14 | 5,830 | 5,940 | 5,570 | 5,650 | 1,343,600 |
| 2003/04/11 | 5,950 | 5,950 | 5,850 | 5,870 | 979,700 |
| 2003/04/10 | 5,970 | 6,030 | 5,950 | 6,000 | 676,400 |
| 2003/04/09 | 6,080 | 6,170 | 5,960 | 6,030 | 719,400 |
| 2003/04/08 | 6,200 | 6,220 | 6,100 | 6,200 | 635,200 |
| 2003/04/07 | 6,150 | 6,320 | 6,080 | 6,300 | 782,000 |
| 2003/04/04 | 5,920 | 6,170 | 5,910 | 6,050 | 658,100 |
| 2003/04/03 | 6,160 | 6,160 | 5,980 | 5,980 | 639,800 |
| 2003/04/02 | 5,920 | 5,990 | 5,760 | 5,960 | 769,100 |
| 2003/04/01 | 5,680 | 5,920 | 5,680 | 5,880 | 748,600 |
| 2003/03/31 | 6,030 | 6,070 | 5,840 | 5,880 | 584,300 |
| 2003/03/28 | 6,210 | 6,240 | 6,120 | 6,180 | 384,100 |
| 2003/03/27 | 6,200 | 6,310 | 6,140 | 6,270 | 532,900 |
| 2003/03/26 | 6,210 | 6,280 | 6,140 | 6,190 | 535,500 |
| 2003/03/25 | 6,210 | 6,310 | 6,180 | 6,200 | 671,200 |
| 2003/03/24 | 6,330 | 6,460 | 6,280 | 6,350 | 925,000 |
| 2003/03/20 | 6,150 | 6,240 | 6,100 | 6,130 | 834,300 |
| 2003/03/19 | 6,050 | 6,170 | 5,840 | 6,170 | 769,600 |
| 2003/03/18 | 6,170 | 6,220 | 6,000 | 6,000 | 817,100 |
| 2003/03/17 | 6,060 | 6,080 | 5,950 | 5,970 | 514,600 |
| 2003/03/14 | 6,030 | 6,200 | 6,000 | 6,150 | 3,327,300 |
| 2003/03/13 | 5,900 | 5,970 | 5,800 | 5,800 | 814,800 |
| 2003/03/12 | 5,660 | 5,930 | 5,660 | 5,830 | 869,700 |
| 2003/03/11 | 5,670 | 5,880 | 5,630 | 5,630 | 632,900 |
| 2003/03/10 | 5,760 | 5,820 | 5,630 | 5,770 | 929,200 |
| 2003/03/07 | 6,070 | 6,100 | 5,910 | 5,910 | 660,000 |
| 2003/03/06 | 6,250 | 6,290 | 6,170 | 6,170 | 509,700 |
| 2003/03/05 | 6,120 | 6,270 | 6,120 | 6,230 | 655,500 |
| 2003/03/04 | 6,250 | 6,300 | 6,180 | 6,270 | 454,900 |
| 2003/03/03 | 6,270 | 6,410 | 6,200 | 6,340 | 436,600 |
| 2003/02/28 | 6,320 | 6,330 | 6,160 | 6,210 | 629,500 |
| 2003/02/27 | 6,250 | 6,280 | 6,080 | 6,220 | 753,800 |
| 2003/02/26 | 6,250 | 6,350 | 6,250 | 6,280 | 395,600 |
| 2003/02/25 | 6,350 | 6,380 | 6,260 | 6,300 | 539,100 |
| 2003/02/24 | 6,420 | 6,460 | 6,360 | 6,460 | 430,100 |
| 2003/02/21 | 6,500 | 6,580 | 6,400 | 6,410 | 494,600 |
| 2003/02/20 | 6,470 | 6,550 | 6,410 | 6,500 | 393,300 |
| 2003/02/19 | 6,620 | 6,620 | 6,520 | 6,570 | 441,100 |
| 2003/02/18 | 6,660 | 6,690 | 6,470 | 6,520 | 495,400 |
| 2003/02/17 | 6,650 | 6,710 | 6,610 | 6,670 | 570,700 |
| 2003/02/14 | 6,470 | 6,590 | 6,410 | 6,590 | 1,153,500 |
| 2003/02/13 | 6,510 | 6,550 | 6,370 | 6,410 | 654,400 |
| 2003/02/12 | 6,450 | 6,600 | 6,430 | 6,560 | 863,300 |
| 2003/02/10 | 6,350 | 6,410 | 6,320 | 6,390 | 661,400 |
| 2003/02/07 | 6,410 | 6,460 | 6,300 | 6,320 | 853,000 |
| 2003/02/06 | 6,610 | 6,630 | 6,430 | 6,470 | 1,129,600 |
| 2003/02/05 | 6,590 | 6,710 | 6,560 | 6,680 | 715,300 |
| 2003/02/04 | 6,820 | 6,820 | 6,630 | 6,650 | 530,400 |
| 2003/02/03 | 6,540 | 6,800 | 6,530 | 6,740 | 799,100 |
| 2003/01/31 | 6,550 | 6,650 | 6,530 | 6,650 | 864,600 |
| 2003/01/30 | 6,630 | 6,700 | 6,600 | 6,600 | 406,600 |
| 2003/01/29 | 6,770 | 6,790 | 6,550 | 6,580 | 844,000 |
| 2003/01/28 | 6,800 | 6,850 | 6,730 | 6,750 | 733,300 |
| 2003/01/27 | 7,010 | 7,040 | 6,860 | 6,900 | 701,500 |
| 2003/01/24 | 6,980 | 7,140 | 6,940 | 7,110 | 1,187,700 |
| 2003/01/23 | 6,810 | 7,010 | 6,720 | 7,000 | 969,900 |
| 2003/01/22 | 6,790 | 6,850 | 6,720 | 6,720 | 891,100 |
| 2003/01/21 | 6,720 | 6,920 | 6,680 | 6,890 | 722,700 |
| 2003/01/20 | 6,850 | 6,930 | 6,690 | 6,760 | 738,700 |
| 2003/01/17 | 6,800 | 7,070 | 6,800 | 7,000 | 806,800 |
| 2003/01/16 | 6,800 | 6,910 | 6,760 | 6,820 | 655,300 |
| 2003/01/15 | 6,770 | 6,930 | 6,670 | 6,790 | 1,123,400 |
| 2003/01/14 | 6,680 | 6,770 | 6,610 | 6,670 | 829,400 |
| 2003/01/10 | 6,900 | 6,950 | 6,630 | 6,710 | 963,700 |
| 2003/01/09 | 6,750 | 6,870 | 6,720 | 6,810 | 489,000 |
| 2003/01/08 | 6,880 | 6,910 | 6,790 | 6,840 | 533,800 |
| 2003/01/07 | 7,060 | 7,060 | 6,910 | 6,910 | 586,700 |
| 2003/01/06 | 7,110 | 7,110 | 6,920 | 6,960 | 419,700 |