1. HOME >
  2. 株価時系列 >
  3. 6971 >
  4. 2012年

6971 京セラ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-287,8407,8907,7707,770871,500971.25
2012-12-277,7007,8107,6707,710797,900963.75
2012-12-267,5607,6407,5407,640782,700955
2012-12-257,6307,6507,4807,540733,900942.50
2012-12-217,6607,7307,4407,4401,457,900930
2012-12-207,7207,8007,6107,6502,376,000956.25
2012-12-197,7007,7207,5507,6401,801,000955
2012-12-187,8007,8607,7007,720759,900965
2012-12-177,9207,9207,7907,800827,600975
2012-12-147,7807,8107,7007,7703,155,700971.25
2012-12-137,7207,8007,6607,7601,201,200970
2012-12-127,7407,7507,6007,610637,300951.25
2012-12-117,6407,7107,6407,700483,800962.50
2012-12-107,6507,7307,6407,700546,300962.50
2012-12-077,6807,7207,6207,640535,400955
2012-12-067,7007,7007,6207,700823,600962.50
2012-12-057,4807,7007,4807,680735,800960
2012-12-047,4607,5507,4107,540759,700942.50
2012-12-037,5607,5907,5007,5101,163,600938.75
2012-11-307,4807,6507,4707,5901,119,600948.75
2012-11-297,4907,4907,3807,420792,400927.50
2012-11-287,4507,5007,3907,420880,600927.50
2012-11-277,5207,5907,4407,5101,041,700938.75
2012-11-267,5807,6207,4907,490845,500936.25
2012-11-227,5907,5907,4707,500884,900937.50
2012-11-217,5607,5907,4307,460946,200932.50
2012-11-207,5107,5507,4307,470813,700933.75
2012-11-197,6407,6507,4807,500720,700937.50
2012-11-167,3707,5907,3407,5501,271,700943.75
2012-11-157,2107,3307,1607,3301,182,100916.25
2012-11-147,1907,2307,1507,200448,200900
2012-11-137,1807,1907,1007,160781,100895
2012-11-127,0207,1907,0107,150679,100893.75
2012-11-097,1207,1407,0507,110568,900888.75
2012-11-087,2107,2607,1207,210609,400901.25
2012-11-077,3007,3307,2307,310675,500913.75
2012-11-067,2807,3007,2007,270594,400908.75
2012-11-057,1607,2907,1607,270608,000908.75
2012-11-027,2507,2507,1507,150684,500893.75
2012-11-017,0807,2807,0707,210853,400901.25
2012-10-317,0907,1306,9907,010836,100876.25
2012-10-307,1407,2207,0307,030649,400878.75
2012-10-297,1507,2207,1207,130480,600891.25
2012-10-267,2707,3007,1007,100729,500887.50
2012-10-257,1507,2307,0807,220820,500902.50
2012-10-247,0107,2507,0107,170720,100896.25
2012-10-237,1807,1907,0707,140641,200892.50
2012-10-226,8907,1506,8807,110729,400888.75
2012-10-196,9707,0506,9307,040636,700880
2012-10-186,9207,0306,8907,010836,600876.25
2012-10-176,8306,9206,8006,880851,100860
2012-10-166,7006,7806,6806,770579,800846.25
2012-10-156,4906,6406,4906,5901,051,900823.75
2012-10-126,5306,6306,4806,4901,850,400811.25
2012-10-116,4006,5606,4006,4501,111,300806.25
2012-10-106,5906,6306,4506,470681,100808.75
2012-10-096,8006,8006,6506,690592,300836.25
2012-10-056,7006,8106,6806,800627,200850
2012-10-046,6906,7706,6106,690675,200836.25
2012-10-036,6406,7206,6106,620707,900827.50
2012-10-026,7406,7406,6106,650972,600831.25
2012-10-016,7006,8106,6806,730877,900841.25
2012-09-286,7706,7906,7206,7601,006,300845
2012-09-276,5206,7106,5206,700862,700837.50
2012-09-266,6106,6406,5506,560565,600820
2012-09-256,6706,7306,6306,710643,700838.75
2012-09-246,7606,7606,6106,640887,800830
2012-09-216,7506,8006,7006,710742,600838.75
2012-09-206,8506,8906,6906,7001,456,700837.50
2012-09-196,8706,9806,7806,920834,900865
2012-09-186,7406,8606,7306,770825,100846.25
2012-09-146,5706,7406,5606,6702,185,800833.75
2012-09-136,4806,5906,4606,500568,300812.50
2012-09-126,3206,4906,3106,470598,300808.75
2012-09-116,3706,4006,3006,330465,100791.25
2012-09-106,4506,5006,3606,390540,900798.75
2012-09-076,4806,5106,4306,460722,900807.50
2012-09-066,4606,4806,2706,2801,350,800785
2012-09-056,6106,6106,4506,470751,500808.75
2012-09-046,6006,6806,4906,6401,193,700830
2012-09-036,7206,7806,6406,640671,800830
2012-08-316,7406,8006,6906,720577,100840
2012-08-306,9006,9006,7806,810505,000851.25
2012-08-296,8606,9206,8306,900548,000862.50
2012-08-286,8806,9406,7506,800952,500850
2012-08-276,9106,9406,8006,820479,400852.50
2012-08-246,7706,8206,7406,810459,600851.25
2012-08-236,7706,8906,7606,870767,600858.75
2012-08-226,8706,8806,7606,820634,900852.50
2012-08-216,9006,9306,8406,900609,000862.50
2012-08-206,8806,9306,8506,900650,400862.50
2012-08-176,7506,8306,7106,810669,300851.25
2012-08-166,5106,6906,5006,680753,600835
2012-08-156,5006,5206,3806,470410,300808.75
2012-08-146,5306,5806,4406,480613,900810
2012-08-136,5506,5806,5206,520226,000815
2012-08-106,5506,6206,5206,5501,007,900818.75
2012-08-096,5606,6306,5406,6101,652,800826.25
2012-08-086,5906,6406,5306,5701,083,400821.25
2012-08-076,4206,4606,3606,440568,700805
2012-08-066,4006,4406,3806,420648,800802.50
2012-08-036,3306,3706,2706,300700,400787.50
2012-08-026,2906,5906,2806,4201,565,300802.50
2012-08-016,1306,1606,0406,110974,900763.75
2012-07-316,1406,3006,0806,250836,000781.25
2012-07-306,2006,2206,1006,150542,300768.75
2012-07-276,2106,2106,1006,140609,300767.50
2012-07-266,0906,0906,0006,050754,600756.25
2012-07-256,1106,1306,0006,040738,600755
2012-07-246,2006,2506,1506,160801,100770
2012-07-236,2706,3706,2206,240781,000780
2012-07-206,3706,4406,3106,330742,400791.25
2012-07-196,4406,5406,3806,410811,500801.25
2012-07-186,4006,4206,3306,340806,900792.50
2012-07-176,4806,4906,4106,440601,400805
2012-07-136,4906,5406,4306,4701,177,400808.75
2012-07-126,6606,6906,5306,550909,100818.75
2012-07-116,6206,6606,6006,660595,800832.50
2012-07-106,7106,7606,6506,670677,300833.75
2012-07-096,7506,7706,6506,670563,100833.75
2012-07-066,8006,8306,7506,810655,000851.25
2012-07-056,7906,8606,7906,830473,900853.75
2012-07-046,8906,9006,8306,830670,500853.75
2012-07-036,8106,8706,7806,840639,300855
2012-07-026,9106,9406,8206,820564,500852.50
2012-06-296,6906,8706,6206,830948,100853.75
2012-06-286,7706,8306,7306,770667,200846.25
2012-06-276,7006,7206,5806,700762,500837.50
2012-06-266,6406,7206,5606,630896,300828.75
2012-06-256,7906,7906,6906,700600,000837.50
2012-06-226,7606,8206,7006,790876,700848.75
2012-06-216,7706,8606,7306,8101,143,700851.25
2012-06-206,7006,7106,5606,640979,700830
2012-06-196,6206,7106,5806,650779,700831.25
2012-06-186,6506,6906,6106,620763,400827.50
2012-06-156,5506,5606,4506,500799,300812.50
2012-06-146,4906,5706,4306,550900,300818.75
2012-06-136,5006,5906,5006,550729,700818.75
2012-06-126,4806,5306,4006,490919,200811.25
2012-06-116,5406,6206,5306,580747,700822.50
2012-06-086,5306,5306,3906,4302,723,300803.75
2012-06-076,6306,6506,4906,5401,084,200817.50
2012-06-066,4206,5506,3906,5201,030,500815
2012-06-056,3506,4006,3106,400875,100800
2012-06-046,2006,2906,1906,260899,600782.50
2012-06-016,4106,4706,3206,350957,200793.75
2012-05-316,4406,5006,3806,4901,044,400811.25
2012-05-306,5706,5906,4906,590853,700823.75
2012-05-296,5306,5906,4506,5901,131,200823.75
2012-05-286,7206,7206,5306,5701,000,700821.25
2012-05-256,9006,9006,7206,750628,000843.75
2012-05-246,7206,8506,7206,800812,600850
2012-05-236,9606,9606,7206,7601,011,400845
2012-05-226,8606,9906,8606,960724,500870
2012-05-216,9206,9906,8106,820891,900852.50
2012-05-187,0507,0706,9506,970845,500871.25
2012-05-177,1607,2507,0807,230994,400903.75
2012-05-167,2707,3107,0707,1301,124,300891.25
2012-05-157,3007,3007,1607,290683,700911.25
2012-05-147,4107,4207,2207,340562,200917.50
2012-05-117,4107,4507,3207,3701,021,500921.25
2012-05-107,4207,5107,3907,450900,000931.25
2012-05-097,5207,5607,4107,480989,400935
2012-05-087,7007,7107,5507,590882,500948.75
2012-05-077,4307,6407,4307,620949,700952.50
2012-05-027,7607,7907,6907,730560,500966.25
2012-05-017,7207,7707,6507,6601,093,000957.50
2012-04-277,6808,0307,6607,8602,148,700982.50
2012-04-267,6007,6407,5207,560702,200945
2012-04-257,5107,5707,4807,510830,700938.75
2012-04-247,4307,4907,3707,450891,200931.25
2012-04-237,4807,5407,4207,440910,500930
2012-04-207,2807,3107,2507,300665,900912.50
2012-04-197,2907,4007,2407,310674,100913.75
2012-04-187,2407,3907,2407,380647,700922.50
2012-04-177,1307,2307,1207,120490,100890
2012-04-167,1707,2407,1007,110613,400888.75
2012-04-137,3107,3607,2607,3002,235,600912.50
2012-04-127,2607,2707,1607,260406,600907.50
2012-04-117,1107,2307,1007,200736,800900
2012-04-107,2607,3507,2107,260672,300907.50
2012-04-097,1807,2907,1807,200577,600900
2012-04-067,3407,4007,2907,310711,500913.75
2012-04-057,2707,3907,2107,3401,106,000917.50
2012-04-047,5607,6207,3707,370828,600921.25
2012-04-037,6207,6207,5307,540428,600942.50
2012-04-027,6907,7007,6207,620753,200952.50
2012-03-307,5607,6207,5207,580680,800947.50
2012-03-297,6207,6407,5507,590688,500948.75
2012-03-287,6807,7507,6307,740573,600967.50
2012-03-277,7707,7807,7107,780870,500972.50
2012-03-267,4807,6207,4807,570594,600946.25
2012-03-237,4707,5307,4307,480708,600935
2012-03-227,5507,6207,5107,620789,300952.50
2012-03-217,5907,6207,5407,560748,400945
2012-03-197,6407,6407,5407,550721,000943.75
2012-03-167,6007,6507,5607,640715,600955
2012-03-157,6707,7007,5607,590852,700948.75
2012-03-147,5707,7107,5407,5801,056,600947.50
2012-03-137,4607,5207,3607,3701,011,700921.25
2012-03-127,5507,5907,4007,410885,500926.25
2012-03-097,4507,5707,3907,4603,628,800932.50
2012-03-087,2507,3107,2207,300936,000912.50
2012-03-077,0007,1707,0007,120907,100890
2012-03-067,1407,2507,0807,110933,100888.75
2012-03-057,2907,2907,0807,1301,346,200891.25
2012-03-027,3807,4007,3007,330961,200916.25
2012-03-017,2607,4007,2007,2701,436,300908.75
2012-02-297,0507,3607,0307,1902,079,100898.75
2012-02-286,9007,0606,8207,060978,700882.50
2012-02-277,0207,0606,8806,900905,000862.50
2012-02-246,8706,9406,7506,9402,024,100867.50
2012-02-237,0907,1006,8806,9501,571,600868.75
2012-02-227,0107,0806,9707,070918,900883.75
2012-02-216,9807,1006,9807,010812,100876.25
2012-02-207,1107,1307,0307,060598,400882.50
2012-02-177,0007,0406,9206,940995,300867.50
2012-02-166,8406,9106,7906,830680,800853.75
2012-02-156,7106,9406,7006,8901,175,800861.25
2012-02-146,5906,6806,5906,660628,700832.50
2012-02-136,6606,7406,6206,650564,200831.25
2012-02-106,6506,7406,6406,670955,200833.75
2012-02-096,6706,6906,5906,640897,600830
2012-02-086,7006,7106,6606,680554,800835
2012-02-076,6106,6706,5906,640655,400830
2012-02-066,6606,7306,6406,660701,800832.50
2012-02-036,4906,6306,4806,560659,700820
2012-02-026,5006,5606,4806,540706,100817.50
2012-02-016,4906,5706,4506,540739,600817.50
2012-01-316,3006,5106,2606,5001,251,000812.50
2012-01-306,4206,4506,3406,360874,100795
2012-01-276,6506,6506,4506,5001,391,100812.50
2012-01-266,6106,6506,5606,640652,400830
2012-01-256,6406,6706,5806,630569,700828.75
2012-01-246,5806,6006,5306,550518,700818.75
2012-01-236,6006,6206,5006,510598,600813.75
2012-01-206,4506,5906,4406,5501,021,000818.75
2012-01-196,2506,4106,2406,380895,400797.50
2012-01-186,0906,2806,0606,260898,700782.50
2012-01-176,1306,1506,0606,070600,500758.75
2012-01-166,1406,1406,0806,100451,200762.50
2012-01-136,2006,2306,1906,2201,345,900777.50
2012-01-126,0906,1406,0906,120382,000765
2012-01-116,1506,2006,1006,120558,400765
2012-01-106,1606,1606,0606,150620,400768.75
2012-01-066,2006,2306,1006,140539,300767.50
2012-01-056,2006,2106,1706,200386,900775
2012-01-046,2906,3106,2506,280481,500785

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