1. HOME >
  2. 株価時系列 >
  3. 6971 >
  4. 2019年

6971 京セラ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,4807,5237,4537,480701,5001,870
2019-12-277,5657,5877,5317,533579,9001,883.25
2019-12-267,5257,5727,5187,560508,5001,890
2019-12-257,4907,5217,4807,516319,4001,879
2019-12-247,5037,5197,4907,507488,2001,876.75
2019-12-237,5097,5227,4797,5081,082,4001,877
2019-12-207,4937,4947,4327,4941,228,0001,873.50
2019-12-197,4597,5067,4327,4811,086,7001,870.25
2019-12-187,4997,5077,4397,4591,116,7001,864.75
2019-12-177,4957,5157,4517,4701,133,5001,867.50
2019-12-167,4757,5187,4487,492950,9001,873
2019-12-137,4177,5237,4017,5082,549,0001,877
2019-12-127,4067,4197,3117,3131,101,6001,828.25
2019-12-117,3527,3737,3317,360901,2001,840
2019-12-107,3757,4177,3677,395828,3001,848.75
2019-12-097,5007,5007,4207,440554,5001,860
2019-12-067,4277,4467,4057,426628,7001,856.50
2019-12-057,4427,4967,4227,431847,0001,857.75
2019-12-047,3817,3867,3107,361814,2001,840.25
2019-12-037,3217,4297,3167,417832,4001,854.25
2019-12-027,4497,4887,4267,445628,4001,861.25
2019-11-297,4587,5387,4327,4471,253,8001,861.75
2019-11-287,4007,4957,3857,4271,319,5001,856.75
2019-11-277,3257,3407,2697,292949,2001,823
2019-11-267,3827,4377,3117,3251,352,9001,831.25
2019-11-257,2837,3077,2457,2761,077,6001,819
2019-11-227,1407,2527,1307,1941,314,6001,798.50
2019-11-217,0557,1086,9637,0921,507,9001,773
2019-11-207,0197,0856,9927,0751,045,1001,768.75
2019-11-197,0757,0907,0167,039596,1001,759.75
2019-11-187,0947,1347,0617,102599,0001,775.50
2019-11-157,1107,1327,0517,078985,2001,769.50
2019-11-147,0847,1237,0237,068767,7001,767
2019-11-137,1417,1507,0217,080938,8001,770
2019-11-127,1727,1977,1487,185701,6001,796.25
2019-11-117,1707,2087,1557,180751,0001,795
2019-11-087,2657,2967,1427,1741,655,4001,793.50
2019-11-077,2217,2377,1477,1641,008,0001,791
2019-11-067,1837,2447,1787,2261,053,8001,806.50
2019-11-057,0117,1906,9777,1241,540,4001,781
2019-11-016,9997,0326,8966,9451,534,5001,736.25
2019-10-317,0107,1717,0007,1421,416,0001,785.50
2019-10-307,1137,1447,0377,0372,334,7001,759.25
2019-10-297,1437,1887,1237,132917,7001,783
2019-10-287,0467,1297,0127,118767,7001,779.50
2019-10-257,0597,0747,0227,061981,6001,765.25
2019-10-247,0007,0596,9917,048874,2001,762
2019-10-236,9907,0106,9406,969939,2001,742.25
2019-10-216,9326,9596,9056,923808,2001,730.75
2019-10-186,9787,0226,9166,9221,204,6001,730.50
2019-10-176,9706,9766,9176,923954,2001,730.75
2019-10-166,9006,9606,8916,9551,344,5001,738.75
2019-10-156,8086,8476,7906,8361,035,6001,709
2019-10-116,7886,7886,6646,7371,217,4001,684.25
2019-10-106,7086,7196,5956,690819,5001,672.50
2019-10-096,6246,7096,6116,708993,2001,677
2019-10-086,6686,7496,6676,6951,132,7001,673.75
2019-10-076,5886,6486,5726,598733,4001,649.50
2019-10-046,5076,6416,5016,6281,070,0001,657
2019-10-036,5666,6076,5386,5461,185,9001,636.50
2019-10-026,7036,7496,6666,719958,8001,679.75
2019-10-016,7056,7746,6786,739988,6001,684.75
2019-09-306,7126,7776,6716,7051,482,9001,676.25
2019-09-276,6916,7526,6566,7281,311,1001,682
2019-09-266,7966,8296,7056,7201,129,9001,680
2019-09-256,6756,7306,6406,7191,059,5001,679.75
2019-09-246,7506,7746,7056,7261,256,4001,681.50
2019-09-206,8856,8866,7796,8041,624,6001,701
2019-09-196,8826,9126,7806,7851,290,3001,696.25
2019-09-186,8806,9486,8716,8821,056,6001,720.50
2019-09-176,8506,8766,7916,8501,123,1001,712.50
2019-09-136,8076,8376,7456,8202,539,8001,705
2019-09-126,8006,8156,7386,7391,473,2001,684.75
2019-09-116,7026,7736,6816,7721,124,4001,693
2019-09-106,6206,6906,6136,6811,178,4001,670.25
2019-09-096,5536,5866,5376,577976,0001,644.25
2019-09-066,5666,6326,5316,5491,564,2001,637.25
2019-09-056,3406,5446,3346,5211,878,8001,630.25
2019-09-046,2806,3246,2556,310551,7001,577.50
2019-09-036,2836,3086,2786,303769,2001,575.75
2019-09-026,3306,3586,3036,310618,6001,577.50
2019-08-306,3306,3456,2946,3151,135,4001,578.75
2019-08-296,3046,3326,2246,247915,3001,561.75
2019-08-286,2426,3276,2346,3001,345,0001,575
2019-08-276,3036,3086,1886,1911,181,6001,547.75
2019-08-266,1586,2506,1586,2431,261,2001,560.75
2019-08-236,3106,4076,3096,358688,8001,589.50
2019-08-226,4586,4606,3676,373736,7001,593.25
2019-08-216,3506,4426,3306,430587,1001,607.50
2019-08-206,3806,4336,3806,425536,8001,606.25
2019-08-196,4316,4356,3686,369625,6001,592.25
2019-08-166,2806,3506,2606,338838,1001,584.50
2019-08-156,3106,3636,2906,356960,9001,589
2019-08-146,5096,5206,4326,451947,3001,612.75
2019-08-136,3766,4136,3376,4131,066,1001,603.25
2019-08-096,4936,5086,4286,4641,360,9001,616
2019-08-086,4406,4826,3946,454796,0001,613.50
2019-08-076,4186,4936,3766,4231,002,5001,605.75
2019-08-066,3316,4756,3276,4531,245,6001,613.25
2019-08-056,6096,7336,5466,5911,939,8001,647.75
2019-08-026,6306,7096,5586,7091,978,5001,677.25
2019-08-016,6566,7546,5956,7301,429,7001,682.50
2019-07-316,7296,7766,6836,6901,874,7001,672.50
2019-07-306,9757,0296,9126,9291,056,3001,732.25
2019-07-297,0217,0256,8656,9591,333,9001,739.75
2019-07-267,1777,1886,9647,0961,578,9001,774
2019-07-257,0987,1597,0507,0761,284,5001,769
2019-07-247,0607,1437,0587,1121,206,2001,778
2019-07-236,9927,0926,9927,0461,143,3001,761.50
2019-07-226,9376,9686,9046,964959,0001,741
2019-07-196,9196,9876,8726,9501,025,8001,737.50
2019-07-187,0297,0306,8376,8701,456,6001,717.50
2019-07-177,0997,1247,0377,080780,3001,770
2019-07-167,1807,2167,0837,092993,7001,773
2019-07-127,2457,2747,1717,181978,6001,795.25
2019-07-117,1407,2107,1277,203770,5001,800.75
2019-07-107,0927,1577,0887,0981,131,2001,774.50
2019-07-097,1567,1687,0747,088696,4001,772
2019-07-087,0957,1567,0577,1331,016,6001,783.25
2019-07-057,1417,1657,0957,160681,5001,790
2019-07-047,2127,2157,1387,153461,8001,788.25
2019-07-037,1847,2207,1387,169932,0001,792.25
2019-07-027,1227,2767,1007,2751,262,9001,818.75
2019-07-017,1607,1817,1137,1601,469,8001,790
2019-06-286,9447,0356,9447,0351,383,4001,758.75
2019-06-277,0197,0477,0027,018909,1001,754.50
2019-06-266,9196,9916,9186,948728,9001,737
2019-06-256,9747,0506,9546,976853,9001,744
2019-06-247,1007,1057,0377,053744,9001,763.25
2019-06-217,0297,0846,9947,0501,183,4001,762.50
2019-06-207,0147,0476,9687,037998,1001,759.25
2019-06-197,0317,0916,9946,9941,289,0001,748.50
2019-06-186,8736,9526,8696,932879,0001,733
2019-06-176,8996,9276,8516,898752,2001,724.50
2019-06-146,9666,9696,8876,9491,727,3001,737.25
2019-06-136,8126,9476,7966,909972,6001,727.25
2019-06-126,9206,9206,8526,8521,120,7001,713
2019-06-116,8696,9766,8356,949767,3001,737.25
2019-06-106,8456,8756,8316,8531,142,0001,713.25
2019-06-076,8006,8116,7196,7261,054,6001,681.50
2019-06-066,8326,8816,7616,783993,0001,695.75
2019-06-056,8616,8996,8026,8661,071,1001,716.50
2019-06-046,5726,6896,5686,6821,270,8001,670.50
2019-06-036,5286,6006,5056,6001,128,1001,650
2019-05-316,6926,7366,6126,6241,247,8001,656
2019-05-306,6756,7376,6556,736783,8001,684
2019-05-296,7556,7566,6626,7121,231,6001,678
2019-05-286,6956,8766,6886,8671,132,1001,716.75
2019-05-276,7816,8176,7376,738557,8001,684.50
2019-05-246,7896,7896,6636,7511,500,3001,687.75
2019-05-236,8096,8516,7666,8181,063,4001,704.50
2019-05-226,8036,8856,7556,799998,4001,699.75
2019-05-216,7576,8746,7296,8061,202,2001,701.50
2019-05-206,8556,9176,8256,857967,6001,714.25
2019-05-176,8436,8696,7696,8351,063,7001,708.75
2019-05-166,8766,8816,7516,7791,066,4001,694.75
2019-05-156,8836,9036,8026,8751,230,5001,718.75
2019-05-146,7956,9396,7606,9061,193,9001,726.50
2019-05-136,8376,9276,8376,895923,8001,723.75
2019-05-106,8196,9076,7786,8991,612,0001,724.75
2019-05-096,7926,8786,7926,8441,169,1001,711
2019-05-086,9096,9176,7886,8551,573,4001,713.75
2019-05-077,1187,1236,9286,9992,022,3001,749.75
2019-04-267,2017,2557,0567,1902,641,8001,797.50
2019-04-256,8026,8696,7796,8541,118,9001,713.50
2019-04-246,8266,8586,7786,8171,371,7001,704.25
2019-04-236,8866,9106,8396,862826,1001,715.50
2019-04-226,8456,8796,7956,839529,2001,709.75
2019-04-196,9086,9086,8386,867611,1001,716.75
2019-04-186,9406,9426,8266,8411,208,1001,710.25
2019-04-176,9306,9886,9106,9101,171,5001,727.50
2019-04-166,8636,9316,8496,9211,174,6001,730.25
2019-04-156,8416,8826,8116,8731,264,1001,718.25
2019-04-126,7256,7256,6396,7021,626,4001,675.50
2019-04-116,6326,6756,5936,6361,371,4001,659
2019-04-106,6936,6946,6266,6701,408,2001,667.50
2019-04-096,7656,8246,7426,822789,4001,705.50
2019-04-086,8206,8526,7416,7561,029,2001,689
2019-04-056,6866,7936,6706,7831,111,1001,695.75
2019-04-046,7326,8006,7236,761863,0001,690.25
2019-04-036,7276,7636,6766,7071,503,9001,676.75
2019-04-026,7506,7986,7226,7381,433,3001,684.50
2019-04-016,6406,7086,6206,6571,445,3001,664.25
2019-03-296,4636,5076,4286,5001,275,0001,625
2019-03-286,5036,5156,4126,4381,639,2001,609.50
2019-03-276,4976,5356,4606,5121,431,4001,628
2019-03-266,3746,4956,3426,4941,697,3001,623.50
2019-03-256,3626,3926,2666,3051,396,7001,576.25
2019-03-226,4956,4966,4286,4601,157,8001,615
2019-03-206,3656,4156,3606,4081,221,5001,602
2019-03-196,3726,3726,3106,359749,0001,589.75
2019-03-186,3626,3796,3346,360717,3001,590
2019-03-156,2996,3516,2866,3191,473,9001,579.75
2019-03-146,3256,3336,2316,249888,8001,562.25
2019-03-136,2766,2896,2096,2641,155,0001,566
2019-03-126,2826,3626,2746,327993,6001,581.75
2019-03-116,1966,2046,1266,1971,011,2001,549.25
2019-03-086,2996,3006,1226,1602,411,9001,540
2019-03-076,3016,3396,2836,3311,241,2001,582.75
2019-03-066,3036,3576,2966,337919,0001,584.25
2019-03-056,3196,3336,2536,313750,7001,578.25
2019-03-046,2506,3596,2506,3511,040,8001,587.75
2019-03-016,1716,2356,1686,215850,1001,553.75
2019-02-286,1706,1816,1176,1411,240,2001,535.25
2019-02-276,1986,2376,1576,1951,055,3001,548.75
2019-02-266,2436,2546,1326,1641,078,5001,541
2019-02-256,2956,3006,2286,261713,7001,565.25
2019-02-226,2216,2386,1786,221735,1001,555.25
2019-02-216,2056,2676,1666,243840,8001,560.75
2019-02-206,2546,2896,2076,240681,0001,560
2019-02-196,2166,2646,1606,247628,6001,561.75
2019-02-186,2886,2896,2366,246829,0001,561.50
2019-02-156,1476,1506,0476,1401,021,3001,535
2019-02-146,1466,1896,1116,130678,9001,532.50
2019-02-136,0686,1976,0596,1761,531,1001,544
2019-02-125,7605,9825,7475,9691,186,6001,492.25
2019-02-085,8415,8625,7525,7601,869,9001,440
2019-02-076,0096,0425,9075,980923,0001,495
2019-02-066,0496,0786,0136,019930,3001,504.75
2019-02-055,9556,0575,9516,0351,043,8001,508.75
2019-02-045,9346,0305,8995,9121,596,3001,478
2019-02-016,1286,2006,0236,0341,067,2001,508.50
2019-01-316,2086,2106,0976,1141,018,1001,528.50
2019-01-306,1206,1396,0236,080977,5001,520
2019-01-296,0656,0855,9926,0851,051,5001,521.25
2019-01-286,1176,1606,0646,099880,0001,524.75
2019-01-256,0026,1326,0026,1031,159,6001,525.75
2019-01-245,9496,0455,9475,994916,0001,498.50
2019-01-235,8965,9935,8505,958869,2001,489.50
2019-01-225,9876,0015,9255,9621,016,0001,490.50
2019-01-216,0006,0275,9115,961807,4001,490.25
2019-01-185,8865,9505,8695,9151,068,0001,478.75
2019-01-175,8305,8935,8275,853823,6001,463.25
2019-01-165,9095,9185,7735,818854,9001,454.50
2019-01-155,6755,8915,6285,8761,679,1001,469
2019-01-115,6245,7005,6125,6881,496,9001,422
2019-01-105,6045,6375,5495,6061,076,8001,401.50
2019-01-095,6605,6835,5945,6591,326,2001,414.75
2019-01-085,5845,6385,5575,5771,659,7001,394.25
2019-01-075,5705,6075,4815,5321,626,4001,383
2019-01-045,3125,4075,1555,4071,854,4001,351.75

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