1. HOME >
  2. 株価時系列 >
  3. 6971 >
  4. 2011年

6971 京セラ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306,1706,1906,1306,190323,600773.75
2011-12-296,1206,1606,0906,140461,900767.50
2011-12-286,2106,2506,1606,160742,900770
2011-12-276,2106,2506,1906,210378,900776.25
2011-12-266,2406,2806,2006,250522,700781.25
2011-12-226,3106,3106,1306,1401,006,100767.50
2011-12-216,2806,3406,2606,330873,000791.25
2011-12-206,3106,3206,2106,210596,900776.25
2011-12-196,3106,3206,2506,270730,400783.75
2011-12-166,3606,3606,2806,330953,000791.25
2011-12-156,3906,4006,3106,3101,126,400788.75
2011-12-146,4806,5506,4706,4901,101,900811.25
2011-12-136,5906,6106,5306,560840,500820
2011-12-126,7306,8006,7106,710711,700838.75
2011-12-096,6006,6706,5706,6303,904,300828.75
2011-12-086,9306,9306,7706,800700,400850
2011-12-076,8106,9206,8106,920576,900865
2011-12-066,7806,8406,7506,800499,900850
2011-12-056,8506,9106,8206,870467,000858.75
2011-12-026,9506,9706,8306,840970,200855
2011-12-016,9507,0206,9106,970846,100871.25
2011-11-306,8206,8206,7106,760710,900845
2011-11-296,6506,8706,6206,870831,200858.75
2011-11-286,5306,6306,5106,600562,900825
2011-11-256,3906,4906,3506,410725,300801.25
2011-11-246,4306,4406,3406,380626,300797.50
2011-11-226,5106,6006,5006,550579,400818.75
2011-11-216,5506,5706,4806,540369,500817.50
2011-11-186,5106,5906,4306,5601,081,500820
2011-11-176,5006,6506,4906,630795,000828.75
2011-11-166,6006,6306,5406,550602,100818.75
2011-11-156,5906,6606,5806,600417,200825
2011-11-146,7806,7906,6006,670792,800833.75
2011-11-116,6606,7506,5406,7001,167,500837.50
2011-11-106,8006,8306,6206,6201,288,600827.50
2011-11-096,9607,0206,9307,010774,800876.25
2011-11-086,9006,9706,8806,930726,700866.25
2011-11-076,8006,9106,7806,890626,300861.25
2011-11-046,7706,8406,7106,810802,600851.25
2011-11-026,7306,7806,6306,6301,117,200828.75
2011-11-016,9007,0406,8906,920953,900865
2011-10-316,9607,0906,9607,0101,239,100876.25
2011-10-287,1807,2006,8906,9501,406,200868.75
2011-10-277,1907,2107,0607,200831,500900
2011-10-266,9907,1406,9907,090649,600886.25
2011-10-257,1507,1707,0907,120527,100890
2011-10-247,1007,2007,0907,150727,000893.75
2011-10-217,0007,0506,9707,010437,300876.25
2011-10-207,1207,1306,9206,940789,000867.50
2011-10-197,1607,1707,0407,090578,700886.25
2011-10-187,0007,1207,0007,090569,100886.25
2011-10-177,1307,1807,1007,120536,400890
2011-10-146,9907,0006,8806,9301,238,900866.25
2011-10-136,9307,0206,9006,990659,100873.75
2011-10-126,7606,8706,7506,830503,900853.75
2011-10-116,8806,8806,7806,810742,400851.25
2011-10-076,6106,7606,5906,700841,900837.50
2011-10-066,4406,5706,4306,560845,400820
2011-10-056,4006,4006,2906,3501,041,500793.75
2011-10-046,1906,3406,1506,3201,003,000790
2011-10-036,3506,4106,2506,330830,200791.25
2011-09-306,5206,5906,4906,540863,700817.50
2011-09-296,3206,5206,2806,5101,031,400813.75
2011-09-286,6106,6106,3806,4001,177,100800
2011-09-276,5106,6106,4506,6101,041,600826.25
2011-09-266,5006,5006,3306,3701,218,600796.25
2011-09-226,5506,5806,5006,5401,212,100817.50
2011-09-216,7106,7406,6306,670810,900833.75
2011-09-206,7606,8006,7106,720758,700840
2011-09-166,8706,9306,8306,910699,800863.75
2011-09-156,7106,8006,7006,750769,200843.75
2011-09-146,7606,7706,5706,610730,800826.25
2011-09-136,5706,7506,5706,740925,600842.50
2011-09-126,5506,5606,5006,520892,800815
2011-09-096,7906,8906,7306,7502,985,200843.75
2011-09-086,8906,9206,8206,850658,700856.25
2011-09-076,8506,8606,7706,830823,200853.75
2011-09-066,7506,8006,6606,6901,086,700836.25
2011-09-056,9106,9406,7506,7901,121,400848.75
2011-09-027,0907,1106,9907,060765,500882.50
2011-09-017,1007,1707,0707,160813,000895
2011-08-317,1007,1006,9707,0001,011,400875
2011-08-307,1607,1907,0707,1001,157,500887.50
2011-08-297,1007,1707,0307,0901,075,700886.25
2011-08-267,1007,1707,0607,140780,400892.50
2011-08-257,0807,1507,0307,080888,500885
2011-08-247,2007,2207,0007,010883,100876.25
2011-08-236,9907,1006,9407,0901,394,200886.25
2011-08-226,9307,0606,8806,910896,200863.75
2011-08-196,9507,0806,8906,9701,140,100871.25
2011-08-187,2907,2907,1107,130869,000891.25
2011-08-177,3407,3707,2707,300685,000912.50
2011-08-167,4007,4507,3507,390858,500923.75
2011-08-157,3607,4007,2907,3701,016,500921.25
2011-08-127,3007,3407,1607,2101,410,400901.25
2011-08-117,3307,3307,2307,2501,126,200906.25
2011-08-107,5507,5907,4607,4801,106,300935
2011-08-097,2707,3707,2107,3401,678,400917.50
2011-08-087,5907,6207,4607,500968,500937.50
2011-08-057,7607,7807,6307,6801,335,700960
2011-08-048,0708,1508,0008,0401,111,7001,005
2011-08-038,0808,1108,0208,0401,026,7001,005
2011-08-028,2508,2808,1808,230634,1001,028.75
2011-08-018,3408,4508,3208,330970,1001,041.25
2011-07-298,2108,2908,2008,250845,7001,031.25
2011-07-288,1908,3008,1808,260922,5001,032.50
2011-07-278,2908,2908,2208,260712,1001,032.50
2011-07-268,2808,2908,1908,280607,1001,035
2011-07-258,2908,3308,2608,280429,4001,035
2011-07-228,3008,3708,2608,370755,6001,046.25
2011-07-218,3308,3408,2408,260832,7001,032.50
2011-07-208,2708,3008,2608,300719,1001,037.50
2011-07-198,2008,2108,1308,130734,1001,016.25
2011-07-158,2008,2808,2008,260433,0001,032.50
2011-07-148,2308,2608,1508,220915,5001,027.50
2011-07-138,2008,2908,1708,280772,7001,035
2011-07-128,2608,3008,2008,210855,0001,026.25
2011-07-118,4508,4608,3308,360486,0001,045
2011-07-088,5808,5908,4608,4801,112,4001,060
2011-07-078,3508,4508,3308,440916,2001,055
2011-07-068,3508,3808,3108,370807,3001,046.25
2011-07-058,3308,3608,3008,310564,1001,038.75
2011-07-048,3008,4508,2508,3801,655,0001,047.50
2011-07-018,1808,2108,1308,150841,6001,018.75
2011-06-308,2408,2508,1508,1501,135,7001,018.75
2011-06-298,2708,2708,1708,220648,3001,027.50
2011-06-288,1408,1708,0908,120636,0001,015
2011-06-278,1408,1608,0808,100659,6001,012.50
2011-06-248,1708,2308,1108,210803,6001,026.25
2011-06-238,1708,2108,1308,140675,1001,017.50
2011-06-228,1808,3108,1708,280865,8001,035
2011-06-218,1308,1308,0408,120714,4001,015
2011-06-208,1008,1208,0208,050565,3001,006.25
2011-06-178,1208,1808,0308,040929,4001,005
2011-06-168,2308,2308,0808,110849,5001,013.75
2011-06-158,2708,2808,1308,240630,6001,030
2011-06-148,1608,2208,1008,200955,0001,025
2011-06-138,2108,2508,1208,150690,2001,018.75
2011-06-108,3808,4108,2208,2802,789,4001,035
2011-06-098,1308,3008,1308,290678,6001,036.25
2011-06-088,2108,2308,1408,200479,3001,025
2011-06-078,1808,2708,1208,240674,9001,030
2011-06-068,3108,3508,1608,170801,6001,021.25
2011-06-038,3408,3908,3108,320775,8001,040
2011-06-028,3308,3908,3208,3501,182,3001,043.75
2011-06-018,5408,5608,4608,500901,6001,062.50
2011-05-318,3808,5908,3708,5101,188,2001,063.75
2011-05-308,3608,4508,3408,400454,6001,050
2011-05-278,4408,4608,3808,400481,5001,050
2011-05-268,3908,4708,3708,450668,0001,056.25
2011-05-258,4908,4908,3108,330827,6001,041.25
2011-05-248,4008,5308,3608,500824,9001,062.50
2011-05-238,4008,5808,3408,3901,407,1001,048.75
2011-05-208,4108,5008,3908,430588,7001,053.75
2011-05-198,5608,5808,3908,420785,0001,052.50
2011-05-188,4908,5608,4708,520559,1001,065
2011-05-178,4608,5108,4008,470925,7001,058.75
2011-05-168,5808,6608,5008,510646,7001,063.75
2011-05-138,6708,6908,5208,6201,323,6001,077.50
2011-05-128,6608,7408,6408,640856,3001,080
2011-05-118,8408,9108,7608,790848,5001,098.75
2011-05-108,8508,8808,6908,730962,3001,091.25
2011-05-098,8808,9308,8108,840483,9001,105
2011-05-068,8208,8608,7508,850803,2001,106.25
2011-05-029,0309,0408,8808,9601,183,9001,120
2011-04-288,6008,9408,5908,8902,426,8001,111.25
2011-04-278,2708,4408,2708,440998,6001,055
2011-04-268,2908,3208,2008,220857,3001,027.50
2011-04-258,4408,4708,3208,350452,8001,043.75
2011-04-228,3808,4508,3808,390628,9001,048.75
2011-04-218,5008,5508,4308,450915,7001,056.25
2011-04-208,3208,4208,2808,3801,017,5001,047.50
2011-04-198,0908,2208,0908,190921,4001,023.75
2011-04-188,2508,3008,1808,220869,1001,027.50
2011-04-158,3508,3808,2608,300712,8001,037.50
2011-04-148,4308,4608,3308,3301,119,3001,041.25
2011-04-138,2708,4508,2708,420897,9001,052.50
2011-04-128,4108,4208,2908,3101,099,1001,038.75
2011-04-118,5708,5708,4508,460661,0001,057.50
2011-04-088,4008,6108,3808,5802,092,1001,072.50
2011-04-078,5308,5708,3708,3901,276,1001,048.75
2011-04-068,5308,5508,4408,4801,246,2001,060
2011-04-058,4608,5108,3908,4601,353,3001,057.50
2011-04-048,4308,5408,4208,4601,098,2001,057.50
2011-04-018,4208,5008,3608,3801,123,3001,047.50
2011-03-318,4708,4708,3408,4301,273,2001,053.75
2011-03-308,1108,3808,0908,3601,400,4001,045
2011-03-297,8508,0907,8308,0501,633,7001,006.25
2011-03-287,9707,9707,8207,950898,000993.75
2011-03-257,8607,9407,8207,9201,282,800990
2011-03-247,7707,8107,7007,7801,241,200972.50
2011-03-237,7907,8007,6207,6702,189,300958.75
2011-03-228,0008,0407,7907,8202,375,200977.50
2011-03-187,6107,8807,5807,8502,898,100981.25
2011-03-177,0007,6007,0007,4603,403,200932.50
2011-03-167,2907,3907,0107,2903,983,500911.25
2011-03-157,3307,4006,4406,7402,611,200842.50
2011-03-147,7207,8007,5107,5501,650,900943.75
2011-03-118,2908,3708,1708,1703,851,6001,021.25
2011-03-108,4608,4908,3608,420791,6001,052.50
2011-03-098,5208,5708,4808,520635,4001,065
2011-03-088,4808,5308,4008,480888,2001,060
2011-03-078,4508,4808,3408,380775,5001,047.50
2011-03-048,6008,6508,5408,540882,8001,067.50
2011-03-038,4508,4808,4308,460494,2001,057.50
2011-03-028,5008,5108,4308,440982,9001,055
2011-03-018,5208,6108,5108,6001,130,2001,075
2011-02-288,4108,4908,3408,480789,6001,060
2011-02-258,4508,4508,3708,420860,5001,052.50
2011-02-248,4508,4608,3408,3701,006,5001,046.25
2011-02-238,5008,5708,4508,480765,0001,060
2011-02-228,5308,5608,4608,520820,3001,065
2011-02-218,6608,6608,5908,630652,1001,078.75
2011-02-188,7408,7608,6808,690931,3001,086.25
2011-02-178,8508,9208,7308,780945,2001,097.50
2011-02-168,7008,8208,6908,790961,5001,098.75
2011-02-158,7108,7408,6608,710526,4001,088.75
2011-02-148,7808,8008,6708,720489,2001,090
2011-02-108,7208,7508,6408,6801,019,8001,085
2011-02-098,8708,8708,8008,800570,6001,100
2011-02-088,8608,8608,8108,830619,5001,103.75
2011-02-078,9008,9208,8108,820907,1001,102.50
2011-02-048,7508,8608,7408,8101,329,4001,101.25
2011-02-038,6108,6608,5908,660536,1001,082.50
2011-02-028,6008,7008,5908,660895,9001,082.50
2011-02-018,5508,5808,4708,510666,5001,063.75
2011-01-318,4708,5808,4708,540954,8001,067.50
2011-01-288,6308,6808,5808,6001,686,4001,075
2011-01-278,5508,5608,4108,480865,7001,060
2011-01-268,4408,4708,3708,380579,4001,047.50
2011-01-258,3108,5108,3008,4901,063,5001,061.25
2011-01-248,3408,3408,2708,340573,5001,042.50
2011-01-218,3408,3508,2008,2401,566,7001,030
2011-01-208,3708,4008,3108,320739,4001,040
2011-01-198,4908,5108,4008,410721,4001,051.25
2011-01-188,4608,5108,4308,460741,2001,057.50
2011-01-178,5808,5908,4908,520695,6001,065
2011-01-148,5908,6608,5308,5401,684,0001,067.50
2011-01-138,7008,7308,6608,7201,156,9001,090
2011-01-128,6708,6808,6008,6101,010,5001,076.25
2011-01-118,6208,6708,5808,5901,067,1001,073.75
2011-01-078,6008,6708,6008,670669,8001,083.75
2011-01-068,6008,6908,5708,6901,259,7001,086.25
2011-01-058,5008,5108,3908,430689,4001,053.75
2011-01-048,4308,5408,3908,5101,008,4001,063.75

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