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 |
---|---|---|---|---|---|
2020/12/30 | 6,385 | 6,386 | 6,311 | 6,326 | 833,200 |
2020/12/29 | 6,232 | 6,370 | 6,209 | 6,360 | 915,800 |
2020/12/28 | 6,200 | 6,232 | 6,147 | 6,197 | 671,900 |
2020/12/25 | 6,178 | 6,205 | 6,177 | 6,190 | 301,500 |
2020/12/24 | 6,160 | 6,202 | 6,122 | 6,155 | 514,100 |
2020/12/23 | 6,177 | 6,177 | 6,118 | 6,124 | 669,800 |
2020/12/22 | 6,201 | 6,211 | 6,094 | 6,113 | 868,300 |
2020/12/21 | 6,345 | 6,374 | 6,216 | 6,248 | 672,700 |
2020/12/18 | 6,300 | 6,345 | 6,266 | 6,345 | 1,302,300 |
2020/12/17 | 6,305 | 6,315 | 6,266 | 6,269 | 900,900 |
2020/12/16 | 6,340 | 6,390 | 6,317 | 6,322 | 980,000 |
2020/12/15 | 6,240 | 6,338 | 6,216 | 6,300 | 838,900 |
2020/12/14 | 6,090 | 6,220 | 6,090 | 6,211 | 623,600 |
2020/12/11 | 6,220 | 6,231 | 6,131 | 6,153 | 1,250,900 |
2020/12/10 | 6,170 | 6,214 | 6,150 | 6,187 | 1,205,800 |
2020/12/09 | 6,124 | 6,179 | 6,112 | 6,139 | 688,000 |
2020/12/08 | 6,166 | 6,175 | 6,073 | 6,106 | 798,100 |
2020/12/07 | 6,300 | 6,300 | 6,192 | 6,199 | 586,200 |
2020/12/04 | 6,132 | 6,298 | 6,106 | 6,285 | 1,088,200 |
2020/12/03 | 6,165 | 6,198 | 6,128 | 6,136 | 692,100 |
2020/12/02 | 6,195 | 6,210 | 6,127 | 6,194 | 1,039,800 |
2020/12/01 | 6,036 | 6,144 | 6,000 | 6,139 | 1,232,300 |
2020/11/30 | 6,139 | 6,139 | 5,932 | 5,963 | 1,788,500 |
2020/11/27 | 6,122 | 6,139 | 6,027 | 6,080 | 1,248,300 |
2020/11/26 | 5,980 | 6,125 | 5,977 | 6,088 | 1,219,100 |
2020/11/25 | 6,127 | 6,194 | 6,064 | 6,089 | 1,329,200 |
2020/11/24 | 6,064 | 6,138 | 6,030 | 6,104 | 1,118,800 |
2020/11/20 | 5,935 | 5,978 | 5,910 | 5,964 | 931,300 |
2020/11/19 | 6,009 | 6,020 | 5,921 | 5,982 | 1,171,200 |
2020/11/18 | 6,165 | 6,171 | 6,073 | 6,084 | 1,076,500 |
2020/11/17 | 6,220 | 6,232 | 6,151 | 6,186 | 1,098,100 |
2020/11/16 | 6,089 | 6,155 | 6,068 | 6,134 | 1,034,000 |
2020/11/13 | 6,106 | 6,141 | 5,996 | 5,998 | 1,902,500 |
2020/11/12 | 6,176 | 6,205 | 6,082 | 6,116 | 1,738,600 |
2020/11/11 | 6,100 | 6,187 | 6,079 | 6,177 | 1,371,400 |
2020/11/10 | 6,012 | 6,040 | 5,866 | 5,975 | 1,456,900 |
2020/11/09 | 5,900 | 6,001 | 5,883 | 5,949 | 1,288,100 |
2020/11/06 | 5,698 | 5,835 | 5,692 | 5,810 | 1,189,400 |
2020/11/05 | 5,700 | 5,737 | 5,640 | 5,714 | 1,371,800 |
2020/11/04 | 5,848 | 5,849 | 5,701 | 5,702 | 1,478,500 |
2020/11/02 | 5,776 | 5,781 | 5,686 | 5,701 | 1,358,800 |
2020/10/30 | 5,964 | 5,969 | 5,731 | 5,731 | 2,902,800 |
2020/10/29 | 6,232 | 6,365 | 6,178 | 6,364 | 1,074,900 |
2020/10/28 | 6,285 | 6,312 | 6,233 | 6,301 | 1,031,400 |
2020/10/27 | 6,274 | 6,306 | 6,231 | 6,291 | 911,600 |
2020/10/26 | 6,101 | 6,251 | 6,101 | 6,251 | 788,300 |
2020/10/23 | 6,103 | 6,113 | 6,049 | 6,091 | 616,200 |
2020/10/22 | 6,047 | 6,095 | 6,047 | 6,073 | 370,800 |
2020/10/21 | 6,001 | 6,091 | 6,001 | 6,087 | 582,800 |
2020/10/20 | 6,060 | 6,083 | 6,014 | 6,024 | 571,500 |
2020/10/19 | 6,065 | 6,107 | 6,054 | 6,088 | 563,900 |
2020/10/16 | 6,085 | 6,117 | 6,044 | 6,052 | 679,400 |
2020/10/15 | 6,100 | 6,169 | 6,086 | 6,139 | 802,700 |
2020/10/14 | 6,051 | 6,085 | 6,013 | 6,072 | 783,000 |
2020/10/13 | 6,030 | 6,100 | 6,018 | 6,098 | 700,800 |
2020/10/12 | 6,049 | 6,075 | 6,023 | 6,026 | 654,900 |
2020/10/09 | 6,057 | 6,076 | 6,004 | 6,038 | 1,009,500 |
2020/10/08 | 6,078 | 6,098 | 6,035 | 6,050 | 915,600 |
2020/10/07 | 5,972 | 6,054 | 5,956 | 6,036 | 676,800 |
2020/10/06 | 5,994 | 5,999 | 5,933 | 5,992 | 745,600 |
2020/10/05 | 5,963 | 5,983 | 5,916 | 5,952 | 885,400 |
2020/10/02 | 5,965 | 5,973 | 5,860 | 5,881 | 1,025,300 |
2020/09/30 | 6,107 | 6,115 | 5,993 | 5,997 | 1,438,600 |
2020/09/29 | 6,066 | 6,114 | 6,008 | 6,098 | 930,100 |
2020/09/28 | 6,028 | 6,095 | 6,028 | 6,071 | 1,418,500 |
2020/09/25 | 6,150 | 6,167 | 6,044 | 6,052 | 1,225,300 |
2020/09/24 | 6,100 | 6,137 | 6,064 | 6,089 | 1,024,600 |
2020/09/23 | 6,002 | 6,179 | 6,002 | 6,167 | 1,202,600 |
2020/09/18 | 6,109 | 6,152 | 6,082 | 6,129 | 1,047,400 |
2020/09/17 | 6,104 | 6,119 | 6,066 | 6,114 | 691,100 |
2020/09/16 | 6,201 | 6,202 | 6,139 | 6,147 | 656,500 |
2020/09/15 | 6,314 | 6,322 | 6,224 | 6,247 | 560,500 |
2020/09/14 | 6,296 | 6,355 | 6,289 | 6,337 | 702,500 |
2020/09/11 | 6,257 | 6,274 | 6,079 | 6,242 | 1,570,600 |
2020/09/10 | 6,250 | 6,277 | 6,208 | 6,256 | 901,800 |
2020/09/09 | 6,103 | 6,203 | 6,062 | 6,197 | 797,600 |
2020/09/08 | 6,143 | 6,186 | 6,123 | 6,176 | 674,100 |
2020/09/07 | 6,029 | 6,148 | 6,016 | 6,115 | 556,300 |
2020/09/04 | 6,050 | 6,126 | 6,042 | 6,115 | 690,700 |
2020/09/03 | 6,211 | 6,229 | 6,118 | 6,126 | 584,400 |
2020/09/02 | 6,100 | 6,138 | 6,073 | 6,111 | 628,800 |
2020/09/01 | 6,073 | 6,087 | 6,010 | 6,079 | 734,800 |
2020/08/31 | 6,148 | 6,188 | 6,087 | 6,087 | 1,321,700 |
2020/08/28 | 6,141 | 6,209 | 5,983 | 6,077 | 1,027,900 |
2020/08/27 | 6,176 | 6,186 | 6,145 | 6,165 | 687,500 |
2020/08/26 | 6,182 | 6,206 | 6,162 | 6,176 | 429,600 |
2020/08/25 | 6,174 | 6,245 | 6,174 | 6,210 | 831,800 |
2020/08/24 | 6,124 | 6,161 | 6,101 | 6,133 | 384,500 |
2020/08/21 | 6,180 | 6,244 | 6,138 | 6,146 | 597,100 |
2020/08/20 | 6,185 | 6,242 | 6,144 | 6,164 | 724,800 |
2020/08/19 | 6,210 | 6,269 | 6,192 | 6,246 | 658,100 |
2020/08/18 | 6,300 | 6,324 | 6,212 | 6,225 | 731,900 |
2020/08/17 | 6,301 | 6,324 | 6,232 | 6,315 | 927,100 |
2020/08/14 | 6,338 | 6,364 | 6,311 | 6,358 | 1,176,900 |
2020/08/13 | 6,242 | 6,311 | 6,210 | 6,286 | 1,216,700 |
2020/08/12 | 6,133 | 6,202 | 6,113 | 6,179 | 845,000 |
2020/08/11 | 6,086 | 6,145 | 6,023 | 6,134 | 1,040,200 |
2020/08/07 | 6,039 | 6,054 | 6,013 | 6,034 | 753,400 |
2020/08/06 | 6,010 | 6,043 | 5,965 | 6,031 | 694,000 |
2020/08/05 | 5,903 | 6,032 | 5,901 | 6,015 | 723,800 |
2020/08/04 | 5,931 | 5,983 | 5,892 | 5,959 | 866,700 |
2020/08/03 | 5,930 | 5,961 | 5,864 | 5,886 | 1,314,800 |
2020/07/31 | 5,880 | 5,959 | 5,828 | 5,844 | 1,645,000 |
2020/07/30 | 5,731 | 5,823 | 5,720 | 5,735 | 1,015,300 |
2020/07/29 | 5,851 | 5,859 | 5,709 | 5,737 | 986,200 |
2020/07/28 | 5,918 | 5,970 | 5,874 | 5,902 | 813,000 |
2020/07/27 | 5,836 | 5,936 | 5,786 | 5,917 | 1,141,400 |
2020/07/22 | 5,899 | 5,960 | 5,871 | 5,896 | 913,600 |
2020/07/21 | 5,920 | 5,987 | 5,902 | 5,929 | 1,033,100 |
2020/07/20 | 5,931 | 5,943 | 5,883 | 5,901 | 613,500 |
2020/07/17 | 6,000 | 6,013 | 5,919 | 5,943 | 812,900 |
2020/07/16 | 5,999 | 6,041 | 5,947 | 5,987 | 1,383,500 |
2020/07/15 | 5,860 | 5,942 | 5,853 | 5,901 | 866,600 |
2020/07/14 | 5,824 | 5,838 | 5,769 | 5,814 | 610,800 |
2020/07/13 | 5,754 | 5,849 | 5,750 | 5,837 | 879,900 |
2020/07/10 | 5,716 | 5,753 | 5,631 | 5,637 | 1,373,400 |
2020/07/09 | 5,688 | 5,759 | 5,670 | 5,698 | 966,100 |
2020/07/08 | 5,813 | 5,848 | 5,755 | 5,755 | 1,177,200 |
2020/07/07 | 5,873 | 5,881 | 5,801 | 5,835 | 977,300 |
2020/07/06 | 5,809 | 5,956 | 5,803 | 5,931 | 749,400 |
2020/07/03 | 5,819 | 5,845 | 5,765 | 5,799 | 563,100 |
2020/07/02 | 5,769 | 5,841 | 5,751 | 5,784 | 1,001,300 |
2020/07/01 | 5,887 | 5,892 | 5,751 | 5,780 | 786,200 |
2020/06/30 | 5,917 | 5,947 | 5,860 | 5,865 | 1,212,700 |
2020/06/29 | 5,900 | 5,907 | 5,802 | 5,809 | 949,600 |
2020/06/26 | 5,980 | 6,032 | 5,960 | 5,989 | 953,700 |
2020/06/25 | 6,006 | 6,057 | 5,942 | 5,989 | 1,212,700 |
2020/06/24 | 6,110 | 6,178 | 6,060 | 6,148 | 962,000 |
2020/06/23 | 6,133 | 6,159 | 6,019 | 6,126 | 955,600 |
2020/06/22 | 6,048 | 6,111 | 5,994 | 6,073 | 827,200 |
2020/06/19 | 6,070 | 6,116 | 5,983 | 6,116 | 1,553,300 |
2020/06/18 | 6,051 | 6,053 | 5,948 | 6,009 | 931,600 |
2020/06/17 | 6,066 | 6,066 | 5,973 | 6,054 | 1,251,600 |
2020/06/16 | 6,013 | 6,096 | 5,928 | 6,077 | 1,661,900 |
2020/06/15 | 5,943 | 5,977 | 5,715 | 5,722 | 1,169,100 |
2020/06/12 | 5,939 | 5,981 | 5,825 | 5,957 | 2,782,800 |
2020/06/11 | 6,056 | 6,071 | 5,918 | 5,918 | 1,464,400 |
2020/06/10 | 6,123 | 6,176 | 6,080 | 6,156 | 1,104,000 |
2020/06/09 | 6,200 | 6,242 | 6,133 | 6,206 | 873,800 |
2020/06/08 | 6,248 | 6,276 | 6,195 | 6,218 | 1,464,400 |
2020/06/05 | 6,054 | 6,143 | 6,013 | 6,139 | 1,196,800 |
2020/06/04 | 6,177 | 6,209 | 6,009 | 6,065 | 1,179,500 |
2020/06/03 | 6,192 | 6,220 | 6,040 | 6,080 | 1,618,700 |
2020/06/02 | 5,954 | 6,046 | 5,932 | 6,037 | 1,147,300 |
2020/06/01 | 5,904 | 5,966 | 5,822 | 5,918 | 1,230,800 |
2020/05/29 | 5,918 | 5,918 | 5,791 | 5,831 | 3,350,500 |
2020/05/28 | 5,800 | 5,953 | 5,788 | 5,938 | 2,071,000 |
2020/05/27 | 5,662 | 5,726 | 5,620 | 5,694 | 1,516,600 |
2020/05/26 | 5,563 | 5,719 | 5,558 | 5,687 | 1,358,400 |
2020/05/25 | 5,640 | 5,640 | 5,532 | 5,563 | 850,800 |
2020/05/22 | 5,647 | 5,661 | 5,515 | 5,552 | 1,264,600 |
2020/05/21 | 5,784 | 5,809 | 5,682 | 5,683 | 1,008,900 |
2020/05/20 | 5,769 | 5,778 | 5,722 | 5,744 | 1,089,000 |
2020/05/19 | 5,841 | 5,841 | 5,778 | 5,778 | 1,117,700 |
2020/05/18 | 5,745 | 5,747 | 5,653 | 5,656 | 727,900 |
2020/05/15 | 5,742 | 5,742 | 5,638 | 5,700 | 1,034,900 |
2020/05/14 | 5,659 | 5,693 | 5,619 | 5,630 | 792,800 |
2020/05/13 | 5,698 | 5,741 | 5,678 | 5,702 | 851,100 |
2020/05/12 | 5,815 | 5,816 | 5,723 | 5,782 | 825,300 |
2020/05/11 | 5,862 | 5,893 | 5,774 | 5,776 | 926,400 |
2020/05/08 | 5,769 | 5,825 | 5,689 | 5,803 | 1,696,000 |
2020/05/07 | 5,463 | 5,639 | 5,456 | 5,630 | 1,240,600 |
2020/05/01 | 5,626 | 5,675 | 5,541 | 5,580 | 1,767,900 |
2020/04/30 | 5,825 | 5,841 | 5,762 | 5,779 | 1,673,200 |
2020/04/28 | 5,856 | 5,912 | 5,654 | 5,665 | 2,292,000 |
2020/04/27 | 5,763 | 5,953 | 5,736 | 5,953 | 1,222,700 |
2020/04/24 | 5,720 | 5,763 | 5,692 | 5,763 | 1,106,900 |
2020/04/23 | 5,786 | 5,819 | 5,765 | 5,777 | 1,113,200 |
2020/04/22 | 5,752 | 5,771 | 5,661 | 5,719 | 1,293,100 |
2020/04/21 | 5,825 | 5,863 | 5,765 | 5,800 | 1,378,000 |
2020/04/20 | 5,886 | 5,937 | 5,850 | 5,908 | 1,246,900 |
2020/04/17 | 6,042 | 6,057 | 5,967 | 6,032 | 1,328,500 |
2020/04/16 | 5,980 | 6,008 | 5,890 | 5,952 | 1,266,300 |
2020/04/15 | 6,179 | 6,215 | 6,106 | 6,133 | 1,217,200 |
2020/04/14 | 6,100 | 6,252 | 6,076 | 6,226 | 978,900 |
2020/04/13 | 6,114 | 6,160 | 6,044 | 6,075 | 634,700 |
2020/04/10 | 6,318 | 6,375 | 6,168 | 6,214 | 1,461,100 |
2020/04/09 | 6,184 | 6,247 | 6,145 | 6,225 | 784,800 |
2020/04/08 | 6,234 | 6,293 | 6,074 | 6,222 | 1,077,200 |
2020/04/07 | 6,146 | 6,272 | 6,025 | 6,152 | 1,024,300 |
2020/04/06 | 5,827 | 6,098 | 5,788 | 6,046 | 1,101,400 |
2020/04/03 | 5,950 | 5,988 | 5,692 | 5,853 | 1,540,800 |
2020/04/02 | 5,998 | 6,100 | 5,832 | 5,915 | 1,690,300 |
2020/04/01 | 6,265 | 6,375 | 6,021 | 6,098 | 1,483,200 |
2020/03/31 | 6,405 | 6,561 | 6,388 | 6,408 | 1,718,200 |
2020/03/30 | 6,255 | 6,409 | 6,159 | 6,395 | 1,759,100 |
2020/03/27 | 6,505 | 6,531 | 6,265 | 6,499 | 2,142,100 |
2020/03/26 | 6,250 | 6,454 | 6,181 | 6,255 | 1,319,300 |
2020/03/25 | 6,187 | 6,451 | 6,158 | 6,433 | 1,830,900 |
2020/03/24 | 5,914 | 6,208 | 5,842 | 5,987 | 2,303,700 |
2020/03/23 | 5,361 | 5,850 | 5,335 | 5,741 | 2,747,200 |
2020/03/19 | 5,765 | 5,769 | 5,320 | 5,441 | 2,761,100 |
2020/03/18 | 5,849 | 5,960 | 5,639 | 5,665 | 3,072,000 |
2020/03/17 | 5,451 | 5,742 | 5,369 | 5,688 | 3,633,600 |
2020/03/16 | 5,705 | 5,900 | 5,461 | 5,463 | 2,635,700 |
2020/03/13 | 5,604 | 5,933 | 5,559 | 5,691 | 4,433,600 |
2020/03/12 | 6,348 | 6,372 | 6,091 | 6,123 | 2,801,900 |
2020/03/11 | 6,566 | 6,666 | 6,435 | 6,448 | 2,581,700 |
2020/03/10 | 6,527 | 6,584 | 6,362 | 6,556 | 2,824,200 |
2020/03/09 | 6,550 | 6,601 | 6,452 | 6,601 | 2,523,800 |
2020/03/06 | 6,747 | 6,800 | 6,687 | 6,775 | 2,079,000 |
2020/03/05 | 6,894 | 6,894 | 6,779 | 6,853 | 2,001,900 |
2020/03/04 | 6,618 | 6,774 | 6,611 | 6,743 | 1,194,800 |
2020/03/03 | 6,839 | 6,920 | 6,661 | 6,671 | 1,450,500 |
2020/03/02 | 6,696 | 6,836 | 6,629 | 6,742 | 1,582,300 |
2020/02/28 | 6,770 | 6,799 | 6,651 | 6,796 | 2,159,200 |
2020/02/27 | 7,048 | 7,048 | 6,945 | 6,983 | 1,733,600 |
2020/02/26 | 7,088 | 7,165 | 7,025 | 7,145 | 1,468,500 |
2020/02/25 | 7,151 | 7,253 | 7,144 | 7,179 | 1,851,200 |
2020/02/21 | 7,423 | 7,492 | 7,420 | 7,452 | 732,000 |
2020/02/20 | 7,538 | 7,655 | 7,444 | 7,472 | 1,143,600 |
2020/02/19 | 7,373 | 7,439 | 7,358 | 7,406 | 1,287,900 |
2020/02/18 | 7,407 | 7,427 | 7,336 | 7,373 | 970,900 |
2020/02/17 | 7,419 | 7,466 | 7,381 | 7,452 | 827,900 |
2020/02/14 | 7,433 | 7,449 | 7,402 | 7,433 | 938,600 |
2020/02/13 | 7,401 | 7,463 | 7,372 | 7,446 | 1,238,100 |
2020/02/12 | 7,330 | 7,398 | 7,324 | 7,396 | 1,086,500 |
2020/02/10 | 7,253 | 7,307 | 7,221 | 7,298 | 1,015,600 |
2020/02/07 | 7,344 | 7,388 | 7,306 | 7,328 | 726,600 |
2020/02/06 | 7,329 | 7,392 | 7,292 | 7,344 | 1,197,900 |
2020/02/05 | 7,202 | 7,247 | 7,165 | 7,199 | 988,900 |
2020/02/04 | 7,112 | 7,149 | 7,053 | 7,123 | 1,440,100 |
2020/02/03 | 7,100 | 7,121 | 7,015 | 7,093 | 1,544,100 |
2020/01/31 | 7,470 | 7,599 | 7,273 | 7,274 | 2,325,600 |
2020/01/30 | 7,595 | 7,633 | 7,505 | 7,533 | 1,315,500 |
2020/01/29 | 7,640 | 7,678 | 7,610 | 7,653 | 832,800 |
2020/01/28 | 7,537 | 7,649 | 7,510 | 7,633 | 1,130,800 |
2020/01/27 | 7,600 | 7,629 | 7,570 | 7,612 | 1,140,000 |
2020/01/24 | 7,664 | 7,675 | 7,622 | 7,661 | 682,100 |
2020/01/23 | 7,602 | 7,671 | 7,602 | 7,640 | 888,500 |
2020/01/22 | 7,654 | 7,699 | 7,630 | 7,693 | 688,500 |
2020/01/21 | 7,700 | 7,721 | 7,624 | 7,655 | 840,000 |
2020/01/20 | 7,716 | 7,731 | 7,694 | 7,707 | 416,000 |
2020/01/17 | 7,638 | 7,710 | 7,638 | 7,671 | 818,400 |
2020/01/16 | 7,709 | 7,709 | 7,629 | 7,666 | 798,600 |
2020/01/15 | 7,715 | 7,734 | 7,680 | 7,713 | 716,700 |
2020/01/14 | 7,705 | 7,764 | 7,700 | 7,721 | 786,700 |
2020/01/10 | 7,730 | 7,745 | 7,641 | 7,663 | 1,150,200 |
2020/01/09 | 7,550 | 7,701 | 7,541 | 7,667 | 1,447,300 |
2020/01/08 | 7,360 | 7,475 | 7,320 | 7,437 | 1,480,600 |
2020/01/07 | 7,381 | 7,508 | 7,368 | 7,503 | 1,128,800 |
2020/01/06 | 7,384 | 7,409 | 7,329 | 7,363 | 1,449,300 |