6971 京セラ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	12,690	12,690	12,400	12,470	270,800	1,558.75
2000-12-28	13,050	13,050	12,730	12,800	378,700	1,600
2000-12-27	12,770	12,870	12,450	12,850	448,100	1,606.25
2000-12-26	12,520	12,900	12,400	12,870	679,100	1,608.75
2000-12-25	12,500	12,700	12,500	12,680	864,500	1,585
2000-12-22	12,120	12,350	11,800	11,920	1,378,600	1,490
2000-12-21	12,700	12,900	11,750	12,100	1,447,200	1,512.50
2000-12-20	13,210	13,380	12,970	13,050	1,532,900	1,631.25
2000-12-19	14,410	14,410	13,860	13,900	834,700	1,737.50
2000-12-18	14,460	14,590	14,210	14,410	549,300	1,801.25
2000-12-15	14,870	14,950	14,610	14,650	506,800	1,831.25
2000-12-14	15,290	15,390	15,080	15,270	425,300	1,908.75
2000-12-13	15,350	15,780	15,200	15,700	580,600	1,962.50
2000-12-12	15,500	15,770	15,410	15,550	978,300	1,943.75
2000-12-11	15,010	15,400	15,010	15,350	593,700	1,918.75
2000-12-08	14,600	14,990	14,540	14,950	2,361,100	1,868.75
2000-12-07	14,950	15,030	14,720	14,800	457,400	1,850
2000-12-06	14,950	15,230	14,890	15,150	895,600	1,893.75
2000-12-05	14,750	14,820	14,300	14,480	502,900	1,810
2000-12-04	14,550	14,640	14,170	14,590	416,800	1,823.75
2000-12-01	14,300	14,760	14,180	14,530	869,700	1,816.25
2000-11-30	14,250	14,600	14,160	14,500	758,900	1,812.50
2000-11-29	14,760	14,860	14,430	14,850	558,800	1,856.25
2000-11-28	15,390	15,680	15,100	15,360	480,800	1,920
2000-11-27	14,900	15,630	14,870	15,540	768,600	1,942.50
2000-11-24	14,290	14,730	14,240	14,500	555,300	1,812.50
2000-11-22	14,480	14,490	14,000	14,100	411,100	1,762.50
2000-11-21	14,380	14,500	14,100	14,500	716,800	1,812.50
2000-11-20	14,570	14,900	14,470	14,650	293,400	1,831.25
2000-11-17	14,600	14,740	14,430	14,670	562,200	1,833.75
2000-11-16	15,290	15,340	14,800	14,830	389,600	1,853.75
2000-11-15	15,550	15,600	15,160	15,180	374,700	1,897.50
2000-11-14	15,100	15,300	15,060	15,150	381,900	1,893.75
2000-11-13	15,000	15,200	14,890	15,080	548,600	1,885
2000-11-10	15,400	15,680	15,350	15,520	870,900	1,940
2000-11-09	15,520	15,800	15,370	15,800	527,000	1,975
2000-11-08	15,670	16,150	15,510	15,920	721,900	1,990
2000-11-07	15,500	15,850	15,360	15,730	819,700	1,966.25
2000-11-06	14,510	15,490	14,510	15,490	834,300	1,936.25
2000-11-02	14,380	14,780	14,380	14,510	473,200	1,813.75
2000-11-01	14,400	14,760	14,400	14,680	719,700	1,835
2000-10-31	13,910	14,200	13,830	14,200	587,400	1,775
2000-10-30	14,480	14,700	14,050	14,050	661,100	1,756.25
2000-10-27	14,000	14,490	14,000	14,280	927,800	1,785
2000-10-26	13,630	14,120	13,440	14,100	890,400	1,762.50
2000-10-25	13,750	14,180	13,600	13,830	673,500	1,728.75
2000-10-24	13,850	14,090	13,750	13,880	639,700	1,735
2000-10-23	14,120	14,290	13,880	14,050	940,100	1,756.25
2000-10-20	14,100	14,200	13,810	14,120	2,078,100	1,765
2000-10-19	13,980	14,080	13,010	13,100	2,176,300	1,637.50
2000-10-18	14,190	14,270	13,560	13,750	1,301,600	1,718.75
2000-10-17	15,200	15,280	14,680	14,680	693,000	1,835
2000-10-16	15,540	15,610	15,060	15,150	593,100	1,893.75
2000-10-13	14,600	15,140	14,540	15,140	1,025,300	1,892.50
2000-10-12	14,900	15,420	14,830	15,200	1,244,200	1,900
2000-10-11	15,590	15,590	14,980	15,200	1,512,800	1,900
2000-10-10	16,290	16,370	15,970	16,030	1,037,700	2,003.75
2000-10-06	17,000	17,090	16,700	17,090	384,400	2,136.25
2000-10-05	17,390	17,630	17,250	17,490	366,200	2,186.25
2000-10-04	16,920	17,350	16,730	17,190	449,800	2,148.75
2000-10-03	16,830	16,990	16,600	16,940	332,800	2,117.50
2000-10-02	16,300	17,030	16,000	17,030	657,400	2,128.75
2000-09-29	16,700	16,950	16,500	16,500	517,400	2,062.50
2000-09-28	16,730	17,290	16,680	16,700	425,900	2,087.50
2000-09-27	16,700	16,890	16,100	16,330	832,500	2,041.25
2000-09-26	17,280	17,390	16,950	17,090	398,800	2,136.25
2000-09-25	17,700	17,790	17,100	17,110	786,700	2,138.75
2000-09-22	17,430	17,660	16,910	17,100	1,127,200	2,137.50
2000-09-21	18,890	18,900	17,880	18,030	1,355,100	2,253.75
2000-09-20	18,800	19,090	18,620	18,890	1,143,200	2,361.25
2000-09-19	17,600	18,300	17,450	18,220	661,400	2,277.50
2000-09-18	17,750	17,860	17,580	17,630	407,700	2,203.75
2000-09-14	18,350	18,350	17,910	17,950	571,200	2,243.75
2000-09-13	18,090	18,840	18,070	18,350	738,400	2,293.75
2000-09-12	18,310	18,310	17,830	18,000	1,082,700	2,250
2000-09-11	18,750	18,780	18,330	18,510	797,900	2,313.75
2000-09-08	18,870	18,990	18,500	18,900	1,804,300	2,362.50
2000-09-07	18,710	18,900	18,430	18,870	470,300	2,358.75
2000-09-06	18,370	19,000	18,280	18,910	740,200	2,363.75
2000-09-05	18,930	19,030	18,430	18,430	446,900	2,303.75
2000-09-04	18,900	19,080	18,800	18,930	414,500	2,366.25
2000-09-01	19,150	19,220	18,750	18,750	586,000	2,343.75
2000-08-31	18,940	19,140	18,810	19,040	635,500	2,380
2000-08-30	19,200	19,410	18,730	18,940	865,000	2,367.50
2000-08-29	19,400	19,500	19,040	19,040	2,083,600	2,380
2000-08-28	18,430	18,800	18,230	18,800	1,078,500	2,350
2000-08-25	18,130	18,360	17,900	18,090	1,615,800	2,261.25
2000-08-24	17,000	17,730	17,000	17,730	840,900	2,216.25
2000-08-23	17,280	17,300	16,920	17,000	298,500	2,125
2000-08-22	16,800	17,320	16,710	17,280	533,700	2,160
2000-08-21	16,770	17,050	16,700	16,800	293,000	2,100
2000-08-18	16,890	16,970	16,500	16,570	467,300	2,071.25
2000-08-17	17,260	17,260	16,740	16,890	375,400	2,111.25
2000-08-16	17,250	17,390	17,110	17,270	684,900	2,158.75
2000-08-15	17,200	17,200	16,670	17,050	604,600	2,131.25
2000-08-14	17,040	17,250	16,900	16,950	740,300	2,118.75
2000-08-11	16,340	16,870	16,340	16,740	1,106,900	2,092.50
2000-08-10	16,140	16,700	16,100	16,500	932,700	2,062.50
2000-08-09	15,550	15,940	15,350	15,940	888,700	1,992.50
2000-08-08	16,050	16,200	15,600	15,720	530,600	1,965
2000-08-07	15,400	15,940	15,250	15,940	611,300	1,992.50
2000-08-04	15,150	15,660	15,010	15,400	1,277,200	1,925
2000-08-03	16,190	16,190	15,680	15,950	463,800	1,993.75
2000-08-02	16,140	16,330	16,000	16,300	435,500	2,037.50
2000-08-01	16,000	16,340	15,990	16,340	717,000	2,042.50
2000-07-31	14,850	15,900	14,830	15,730	651,300	1,966.25
2000-07-28	16,120	16,120	15,420	15,420	1,082,100	1,927.50
2000-07-27	16,500	16,700	16,350	16,700	397,600	2,087.50
2000-07-26	16,810	17,190	16,770	16,900	527,800	2,112.50
2000-07-25	16,680	17,000	16,510	17,000	708,400	2,125
2000-07-24	16,970	17,010	16,580	16,650	721,700	2,081.25
2000-07-21	17,800	17,880	17,200	17,270	673,800	2,158.75
2000-07-19	17,190	17,650	16,950	17,600	1,112,200	2,200
2000-07-18	17,700	17,850	17,140	17,200	1,211,400	2,150
2000-07-17	16,790	17,150	16,750	17,150	456,000	2,143.75
2000-07-14	16,300	16,820	16,280	16,800	704,600	2,100
2000-07-13	16,300	16,420	15,850	16,250	885,800	2,031.25
2000-07-12	16,650	16,840	16,150	16,200	874,700	2,025
2000-07-11	17,000	17,090	16,650	16,850	977,400	2,106.25
2000-07-10	17,500	17,530	17,160	17,200	768,900	2,150
2000-07-07	17,500	17,640	17,320	17,410	381,800	2,176.25
2000-07-06	17,500	17,520	17,310	17,410	447,500	2,176.25
2000-07-05	17,490	18,000	17,490	17,930	554,100	2,241.25
2000-07-04	17,400	17,480	17,000	17,210	788,400	2,151.25
2000-07-03	17,590	17,790	17,410	17,770	775,700	2,221.25
2000-06-30	18,100	18,190	17,750	17,990	528,000	2,248.75
2000-06-29	18,730	18,810	18,400	18,500	472,000	2,312.50
2000-06-28	18,480	18,900	18,350	18,730	824,400	2,341.25
2000-06-27	17,980	18,460	17,980	18,300	618,200	2,287.50
2000-06-26	17,850	18,100	17,620	17,980	546,800	2,247.50
2000-06-23	18,100	18,150	17,650	17,850	662,300	2,231.25
2000-06-22	18,200	18,890	18,200	18,500	1,047,500	2,312.50
2000-06-21	17,600	18,350	17,480	18,000	952,000	2,250
2000-06-20	17,250	17,460	17,210	17,400	451,900	2,175
2000-06-19	16,690	17,140	16,650	16,650	565,900	2,081.25
2000-06-16	16,690	16,750	16,300	16,540	763,200	2,067.50
2000-06-15	17,750	17,750	17,250	17,290	691,800	2,161.25
2000-06-14	17,500	17,720	17,200	17,600	781,900	2,200
2000-06-13	17,300	17,350	17,020	17,320	370,800	2,165
2000-06-12	17,350	17,490	17,290	17,400	415,700	2,175
2000-06-09	17,350	17,440	16,830	17,350	2,244,200	2,168.75
2000-06-08	18,200	18,300	17,920	17,950	366,300	2,243.75
2000-06-07	18,380	18,800	18,350	18,400	597,500	2,300
2000-06-06	18,550	19,080	18,280	18,980	642,200	2,372.50
2000-06-05	18,700	19,500	18,600	18,750	1,901,400	2,343.75
2000-06-02	18,010	18,350	17,500	17,700	1,043,000	2,212.50
2000-06-01	17,680	17,870	17,480	17,870	564,400	2,233.75
2000-05-31	17,600	18,000	17,550	17,880	1,334,700	2,235
2000-05-30	17,000	17,500	16,900	17,200	871,300	2,150
2000-05-29	16,120	16,890	16,100	16,690	354,100	2,086.25
2000-05-26	16,440	16,670	16,010	16,120	1,239,200	2,015
2000-05-25	15,680	16,520	15,500	16,190	1,052,500	2,023.75
2000-05-24	15,050	15,280	14,850	15,080	729,400	1,885
2000-05-23	15,200	15,300	15,010	15,250	715,100	1,906.25
2000-05-22	14,990	15,450	14,820	15,320	1,148,500	1,915
2000-05-19	14,870	15,750	14,700	15,600	1,709,700	1,950
2000-05-18	15,110	15,180	14,010	14,070	1,274,400	1,758.75
2000-05-17	15,500	15,590	15,200	15,290	399,900	1,911.25
2000-05-16	15,400	15,550	15,260	15,490	392,000	1,936.25
2000-05-15	15,510	15,690	14,700	15,200	884,100	1,900
2000-05-12	15,950	16,190	15,600	15,900	1,237,600	1,987.50
2000-05-11	15,700	15,890	15,000	15,150	763,000	1,893.75
2000-05-10	16,760	16,760	16,260	16,300	857,200	2,037.50
2000-05-09	16,910	17,250	16,860	17,160	630,900	2,145
2000-05-08	17,880	17,880	17,130	17,290	571,800	2,161.25
2000-05-02	18,500	18,520	17,260	17,480	1,225,900	2,185
2000-05-01	17,870	18,500	17,750	18,500	448,500	2,312.50
2000-04-28	18,270	18,430	17,860	18,070	626,300	2,258.75
2000-04-27	18,040	18,400	18,020	18,270	540,800	2,283.75
2000-04-26	18,230	18,500	17,900	18,440	1,273,600	2,305
2000-04-25	18,100	18,850	17,980	18,430	1,167,700	2,303.75
2000-04-24	18,700	19,090	18,130	18,500	2,006,800	2,312.50
2000-04-21	17,500	19,100	16,860	19,100	6,962,400	2,387.50
2000-04-20	16,950	17,100	16,400	17,100	1,887,100	2,137.50
2000-04-19	16,750	17,300	16,520	17,150	1,906,000	2,143.75
2000-04-18	15,000	15,780	14,720	15,600	1,389,600	1,950
2000-04-17	14,860	15,100	13,220	13,800	2,161,400	1,725
2000-04-14	14,450	15,050	14,360	14,750	572,800	1,843.75
2000-04-13	14,950	15,140	14,200	14,800	1,142,700	1,850
2000-04-12	15,570	15,850	15,520	15,740	453,900	1,967.50
2000-04-11	15,880	15,980	15,680	15,930	345,100	1,991.25
2000-04-10	16,070	16,350	16,010	16,080	448,100	2,010
2000-04-07	15,680	15,920	15,510	15,630	417,800	1,953.75
2000-04-06	15,810	16,050	15,540	15,670	447,600	1,958.75
2000-04-05	15,990	16,150	15,610	15,740	902,000	1,967.50
2000-04-04	16,610	16,790	16,500	16,790	384,600	2,098.75
2000-04-03	17,160	17,160	16,830	16,900	452,200	2,112.50
2000-03-31	16,960	17,280	16,960	17,160	393,300	2,145
2000-03-30	17,310	17,850	17,210	17,350	869,300	2,168.75
2000-03-29	16,500	17,190	16,350	16,910	1,016,700	2,113.75
2000-03-28	15,040	16,130	15,040	16,000	669,900	2,000
2000-03-27	15,410	15,470	14,810	15,260	537,800	1,907.50
2000-03-24	15,510	15,580	15,110	15,390	558,300	1,923.75
2000-03-23	15,780	15,780	15,280	15,480	578,700	1,935
2000-03-22	15,500	15,680	15,310	15,380	981,000	1,922.50
2000-03-21	15,280	15,280	14,920	15,050	1,005,800	1,881.25
2000-03-17	15,800	15,990	14,500	14,680	1,624,700	1,835
2000-03-16	14,860	15,480	14,110	15,400	2,112,100	1,925
2000-03-15	16,030	16,150	15,620	15,850	972,300	1,981.25
2000-03-14	15,770	16,550	15,520	16,230	699,000	2,028.75
2000-03-13	17,450	17,500	15,910	15,970	1,359,300	1,996.25
2000-03-10	17,790	17,910	17,390	17,770	839,500	2,221.25
2000-03-09	18,400	18,450	17,950	18,190	340,700	2,273.75
2000-03-08	17,980	18,380	17,890	18,300	719,000	2,287.50
2000-03-07	18,600	18,660	18,080	18,180	749,400	2,272.50
2000-03-06	19,490	19,500	18,690	19,000	885,600	2,375
2000-03-03	19,270	19,270	18,700	19,090	588,800	2,386.25
2000-03-02	19,000	19,420	19,000	19,270	1,035,500	2,408.75
2000-03-01	19,420	19,480	18,910	19,000	1,183,800	2,375
2000-02-29	18,620	18,760	18,380	18,620	511,500	2,327.50
2000-02-28	19,000	19,140	18,920	19,020	615,500	2,377.50
2000-02-25	19,200	19,250	18,930	18,930	785,800	2,366.25
2000-02-24	18,950	19,140	18,600	19,000	1,801,400	2,375
2000-02-23	18,000	18,720	17,700	18,150	1,230,000	2,268.75
2000-02-22	17,800	17,900	17,490	17,900	535,500	2,237.50
2000-02-21	18,000	18,050	17,650	17,900	555,900	2,237.50
2000-02-18	18,350	18,430	18,050	18,300	975,100	2,287.50
2000-02-17	17,480	18,340	16,950	18,250	1,704,200	2,281.25
2000-02-16	17,450	17,500	16,600	16,880	891,100	2,110
2000-02-15	18,000	18,100	17,420	17,450	775,200	2,181.25
2000-02-14	18,500	18,500	17,980	18,200	853,900	2,275
2000-02-10	18,690	18,700	18,390	18,640	764,800	2,330
2000-02-09	18,310	19,100	18,200	19,000	1,077,300	2,375
2000-02-08	18,510	18,700	18,110	18,510	687,500	2,313.75
2000-02-07	19,300	19,390	18,900	18,910	755,100	2,363.75
2000-02-04	19,000	19,190	18,550	19,000	994,800	2,375
2000-02-03	18,700	19,000	18,380	18,700	902,900	2,337.50
2000-02-02	18,610	19,080	18,370	18,500	1,371,000	2,312.50
2000-02-01	18,300	18,600	17,740	17,810	908,200	2,226.25
2000-01-31	18,100	18,940	18,090	18,110	959,700	2,263.75
2000-01-28	19,070	19,650	18,850	18,900	1,232,700	2,362.50
2000-01-27	19,050	19,350	18,910	19,070	451,200	2,383.75
2000-01-26	18,900	19,100	18,600	19,050	663,500	2,381.25
2000-01-25	18,610	19,200	18,300	18,300	950,300	2,287.50
2000-01-24	19,250	19,450	18,830	19,010	770,900	2,376.25
2000-01-21	19,990	19,990	19,200	19,230	1,386,500	2,403.75
2000-01-20	18,530	19,800	18,370	19,000	2,466,500	2,375
2000-01-19	17,300	17,950	16,850	17,930	1,360,700	2,241.25
2000-01-18	17,580	17,680	16,800	17,400	899,100	2,175
2000-01-17	17,600	18,100	17,510	17,980	877,900	2,247.50
2000-01-14	18,250	18,700	16,310	17,000	1,502,000	2,125
2000-01-13	18,500	19,180	17,380	18,250	1,284,900	2,281.25
2000-01-12	19,700	20,070	18,500	18,500	1,905,400	2,312.50
2000-01-11	20,500	20,500	20,000	20,500	1,632,100	2,562.50
2000-01-07	18,500	18,670	18,500	18,500	2,349,800	2,312.50
2000-01-06	21,700	22,000	20,500	20,500	1,203,100	2,562.50
2000-01-05	22,500	22,500	22,500	22,500	148,400	2,812.50
2000-01-04	26,100	28,000	24,500	24,500	1,097,700	3,062.50

分割・併合履歴： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31