1. HOME >
  2. 株価時系列 >
  3. 6971 >
  4. 2020年

6971 京セラ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,3856,3866,3116,326833,2001,581.50
2020-12-296,2326,3706,2096,360915,8001,590
2020-12-286,2006,2326,1476,197671,9001,549.25
2020-12-256,1786,2056,1776,190301,5001,547.50
2020-12-246,1606,2026,1226,155514,1001,538.75
2020-12-236,1776,1776,1186,124669,8001,531
2020-12-226,2016,2116,0946,113868,3001,528.25
2020-12-216,3456,3746,2166,248672,7001,562
2020-12-186,3006,3456,2666,3451,302,3001,586.25
2020-12-176,3056,3156,2666,269900,9001,567.25
2020-12-166,3406,3906,3176,322980,0001,580.50
2020-12-156,2406,3386,2166,300838,9001,575
2020-12-146,0906,2206,0906,211623,6001,552.75
2020-12-116,2206,2316,1316,1531,250,9001,538.25
2020-12-106,1706,2146,1506,1871,205,8001,546.75
2020-12-096,1246,1796,1126,139688,0001,534.75
2020-12-086,1666,1756,0736,106798,1001,526.50
2020-12-076,3006,3006,1926,199586,2001,549.75
2020-12-046,1326,2986,1066,2851,088,2001,571.25
2020-12-036,1656,1986,1286,136692,1001,534
2020-12-026,1956,2106,1276,1941,039,8001,548.50
2020-12-016,0366,1446,0006,1391,232,3001,534.75
2020-11-306,1396,1395,9325,9631,788,5001,490.75
2020-11-276,1226,1396,0276,0801,248,3001,520
2020-11-265,9806,1255,9776,0881,219,1001,522
2020-11-256,1276,1946,0646,0891,329,2001,522.25
2020-11-246,0646,1386,0306,1041,118,8001,526
2020-11-205,9355,9785,9105,964931,3001,491
2020-11-196,0096,0205,9215,9821,171,2001,495.50
2020-11-186,1656,1716,0736,0841,076,5001,521
2020-11-176,2206,2326,1516,1861,098,1001,546.50
2020-11-166,0896,1556,0686,1341,034,0001,533.50
2020-11-136,1066,1415,9965,9981,902,5001,499.50
2020-11-126,1766,2056,0826,1161,738,6001,529
2020-11-116,1006,1876,0796,1771,371,4001,544.25
2020-11-106,0126,0405,8665,9751,456,9001,493.75
2020-11-095,9006,0015,8835,9491,288,1001,487.25
2020-11-065,6985,8355,6925,8101,189,4001,452.50
2020-11-055,7005,7375,6405,7141,371,8001,428.50
2020-11-045,8485,8495,7015,7021,478,5001,425.50
2020-11-025,7765,7815,6865,7011,358,8001,425.25
2020-10-305,9645,9695,7315,7312,902,8001,432.75
2020-10-296,2326,3656,1786,3641,074,9001,591
2020-10-286,2856,3126,2336,3011,031,4001,575.25
2020-10-276,2746,3066,2316,291911,6001,572.75
2020-10-266,1016,2516,1016,251788,3001,562.75
2020-10-236,1036,1136,0496,091616,2001,522.75
2020-10-226,0476,0956,0476,073370,8001,518.25
2020-10-216,0016,0916,0016,087582,8001,521.75
2020-10-206,0606,0836,0146,024571,5001,506
2020-10-196,0656,1076,0546,088563,9001,522
2020-10-166,0856,1176,0446,052679,4001,513
2020-10-156,1006,1696,0866,139802,7001,534.75
2020-10-146,0516,0856,0136,072783,0001,518
2020-10-136,0306,1006,0186,098700,8001,524.50
2020-10-126,0496,0756,0236,026654,9001,506.50
2020-10-096,0576,0766,0046,0381,009,5001,509.50
2020-10-086,0786,0986,0356,050915,6001,512.50
2020-10-075,9726,0545,9566,036676,8001,509
2020-10-065,9945,9995,9335,992745,6001,498
2020-10-055,9635,9835,9165,952885,4001,488
2020-10-025,9655,9735,8605,8811,025,3001,470.25
2020-09-306,1076,1155,9935,9971,438,6001,499.25
2020-09-296,0666,1146,0086,098930,1001,524.50
2020-09-286,0286,0956,0286,0711,418,5001,517.75
2020-09-256,1506,1676,0446,0521,225,3001,513
2020-09-246,1006,1376,0646,0891,024,6001,522.25
2020-09-236,0026,1796,0026,1671,202,6001,541.75
2020-09-186,1096,1526,0826,1291,047,4001,532.25
2020-09-176,1046,1196,0666,114691,1001,528.50
2020-09-166,2016,2026,1396,147656,5001,536.75
2020-09-156,3146,3226,2246,247560,5001,561.75
2020-09-146,2966,3556,2896,337702,5001,584.25
2020-09-116,2576,2746,0796,2421,570,6001,560.50
2020-09-106,2506,2776,2086,256901,8001,564
2020-09-096,1036,2036,0626,197797,6001,549.25
2020-09-086,1436,1866,1236,176674,1001,544
2020-09-076,0296,1486,0166,115556,3001,528.75
2020-09-046,0506,1266,0426,115690,7001,528.75
2020-09-036,2116,2296,1186,126584,4001,531.50
2020-09-026,1006,1386,0736,111628,8001,527.75
2020-09-016,0736,0876,0106,079734,8001,519.75
2020-08-316,1486,1886,0876,0871,321,7001,521.75
2020-08-286,1416,2095,9836,0771,027,9001,519.25
2020-08-276,1766,1866,1456,165687,5001,541.25
2020-08-266,1826,2066,1626,176429,6001,544
2020-08-256,1746,2456,1746,210831,8001,552.50
2020-08-246,1246,1616,1016,133384,5001,533.25
2020-08-216,1806,2446,1386,146597,1001,536.50
2020-08-206,1856,2426,1446,164724,8001,541
2020-08-196,2106,2696,1926,246658,1001,561.50
2020-08-186,3006,3246,2126,225731,9001,556.25
2020-08-176,3016,3246,2326,315927,1001,578.75
2020-08-146,3386,3646,3116,3581,176,9001,589.50
2020-08-136,2426,3116,2106,2861,216,7001,571.50
2020-08-126,1336,2026,1136,179845,0001,544.75
2020-08-116,0866,1456,0236,1341,040,2001,533.50
2020-08-076,0396,0546,0136,034753,4001,508.50
2020-08-066,0106,0435,9656,031694,0001,507.75
2020-08-055,9036,0325,9016,015723,8001,503.75
2020-08-045,9315,9835,8925,959866,7001,489.75
2020-08-035,9305,9615,8645,8861,314,8001,471.50
2020-07-315,8805,9595,8285,8441,645,0001,461
2020-07-305,7315,8235,7205,7351,015,3001,433.75
2020-07-295,8515,8595,7095,737986,2001,434.25
2020-07-285,9185,9705,8745,902813,0001,475.50
2020-07-275,8365,9365,7865,9171,141,4001,479.25
2020-07-225,8995,9605,8715,896913,6001,474
2020-07-215,9205,9875,9025,9291,033,1001,482.25
2020-07-205,9315,9435,8835,901613,5001,475.25
2020-07-176,0006,0135,9195,943812,9001,485.75
2020-07-165,9996,0415,9475,9871,383,5001,496.75
2020-07-155,8605,9425,8535,901866,6001,475.25
2020-07-145,8245,8385,7695,814610,8001,453.50
2020-07-135,7545,8495,7505,837879,9001,459.25
2020-07-105,7165,7535,6315,6371,373,4001,409.25
2020-07-095,6885,7595,6705,698966,1001,424.50
2020-07-085,8135,8485,7555,7551,177,2001,438.75
2020-07-075,8735,8815,8015,835977,3001,458.75
2020-07-065,8095,9565,8035,931749,4001,482.75
2020-07-035,8195,8455,7655,799563,1001,449.75
2020-07-025,7695,8415,7515,7841,001,3001,446
2020-07-015,8875,8925,7515,780786,2001,445
2020-06-305,9175,9475,8605,8651,212,7001,466.25
2020-06-295,9005,9075,8025,809949,6001,452.25
2020-06-265,9806,0325,9605,989953,7001,497.25
2020-06-256,0066,0575,9425,9891,212,7001,497.25
2020-06-246,1106,1786,0606,148962,0001,537
2020-06-236,1336,1596,0196,126955,6001,531.50
2020-06-226,0486,1115,9946,073827,2001,518.25
2020-06-196,0706,1165,9836,1161,553,3001,529
2020-06-186,0516,0535,9486,009931,6001,502.25
2020-06-176,0666,0665,9736,0541,251,6001,513.50
2020-06-166,0136,0965,9286,0771,661,9001,519.25
2020-06-155,9435,9775,7155,7221,169,1001,430.50
2020-06-125,9395,9815,8255,9572,782,8001,489.25
2020-06-116,0566,0715,9185,9181,464,4001,479.50
2020-06-106,1236,1766,0806,1561,104,0001,539
2020-06-096,2006,2426,1336,206873,8001,551.50
2020-06-086,2486,2766,1956,2181,464,4001,554.50
2020-06-056,0546,1436,0136,1391,196,8001,534.75
2020-06-046,1776,2096,0096,0651,179,5001,516.25
2020-06-036,1926,2206,0406,0801,618,7001,520
2020-06-025,9546,0465,9326,0371,147,3001,509.25
2020-06-015,9045,9665,8225,9181,230,8001,479.50
2020-05-295,9185,9185,7915,8313,350,5001,457.75
2020-05-285,8005,9535,7885,9382,071,0001,484.50
2020-05-275,6625,7265,6205,6941,516,6001,423.50
2020-05-265,5635,7195,5585,6871,358,4001,421.75
2020-05-255,6405,6405,5325,563850,8001,390.75
2020-05-225,6475,6615,5155,5521,264,6001,388
2020-05-215,7845,8095,6825,6831,008,9001,420.75
2020-05-205,7695,7785,7225,7441,089,0001,436
2020-05-195,8415,8415,7785,7781,117,7001,444.50
2020-05-185,7455,7475,6535,656727,9001,414
2020-05-155,7425,7425,6385,7001,034,9001,425
2020-05-145,6595,6935,6195,630792,8001,407.50
2020-05-135,6985,7415,6785,702851,1001,425.50
2020-05-125,8155,8165,7235,782825,3001,445.50
2020-05-115,8625,8935,7745,776926,4001,444
2020-05-085,7695,8255,6895,8031,696,0001,450.75
2020-05-075,4635,6395,4565,6301,240,6001,407.50
2020-05-015,6265,6755,5415,5801,767,9001,395
2020-04-305,8255,8415,7625,7791,673,2001,444.75
2020-04-285,8565,9125,6545,6652,292,0001,416.25
2020-04-275,7635,9535,7365,9531,222,7001,488.25
2020-04-245,7205,7635,6925,7631,106,9001,440.75
2020-04-235,7865,8195,7655,7771,113,2001,444.25
2020-04-225,7525,7715,6615,7191,293,1001,429.75
2020-04-215,8255,8635,7655,8001,378,0001,450
2020-04-205,8865,9375,8505,9081,246,9001,477
2020-04-176,0426,0575,9676,0321,328,5001,508
2020-04-165,9806,0085,8905,9521,266,3001,488
2020-04-156,1796,2156,1066,1331,217,2001,533.25
2020-04-146,1006,2526,0766,226978,9001,556.50
2020-04-136,1146,1606,0446,075634,7001,518.75
2020-04-106,3186,3756,1686,2141,461,1001,553.50
2020-04-096,1846,2476,1456,225784,8001,556.25
2020-04-086,2346,2936,0746,2221,077,2001,555.50
2020-04-076,1466,2726,0256,1521,024,3001,538
2020-04-065,8276,0985,7886,0461,101,4001,511.50
2020-04-035,9505,9885,6925,8531,540,8001,463.25
2020-04-025,9986,1005,8325,9151,690,3001,478.75
2020-04-016,2656,3756,0216,0981,483,2001,524.50
2020-03-316,4056,5616,3886,4081,718,2001,602
2020-03-306,2556,4096,1596,3951,759,1001,598.75
2020-03-276,5056,5316,2656,4992,142,1001,624.75
2020-03-266,2506,4546,1816,2551,319,3001,563.75
2020-03-256,1876,4516,1586,4331,830,9001,608.25
2020-03-245,9146,2085,8425,9872,303,7001,496.75
2020-03-235,3615,8505,3355,7412,747,2001,435.25
2020-03-195,7655,7695,3205,4412,761,1001,360.25
2020-03-185,8495,9605,6395,6653,072,0001,416.25
2020-03-175,4515,7425,3695,6883,633,6001,422
2020-03-165,7055,9005,4615,4632,635,7001,365.75
2020-03-135,6045,9335,5595,6914,433,6001,422.75
2020-03-126,3486,3726,0916,1232,801,9001,530.75
2020-03-116,5666,6666,4356,4482,581,7001,612
2020-03-106,5276,5846,3626,5562,824,2001,639
2020-03-096,5506,6016,4526,6012,523,8001,650.25
2020-03-066,7476,8006,6876,7752,079,0001,693.75
2020-03-056,8946,8946,7796,8532,001,9001,713.25
2020-03-046,6186,7746,6116,7431,194,8001,685.75
2020-03-036,8396,9206,6616,6711,450,5001,667.75
2020-03-026,6966,8366,6296,7421,582,3001,685.50
2020-02-286,7706,7996,6516,7962,159,2001,699
2020-02-277,0487,0486,9456,9831,733,6001,745.75
2020-02-267,0887,1657,0257,1451,468,5001,786.25
2020-02-257,1517,2537,1447,1791,851,2001,794.75
2020-02-217,4237,4927,4207,452732,0001,863
2020-02-207,5387,6557,4447,4721,143,6001,868
2020-02-197,3737,4397,3587,4061,287,9001,851.50
2020-02-187,4077,4277,3367,373970,9001,843.25
2020-02-177,4197,4667,3817,452827,9001,863
2020-02-147,4337,4497,4027,433938,6001,858.25
2020-02-137,4017,4637,3727,4461,238,1001,861.50
2020-02-127,3307,3987,3247,3961,086,5001,849
2020-02-107,2537,3077,2217,2981,015,6001,824.50
2020-02-077,3447,3887,3067,328726,6001,832
2020-02-067,3297,3927,2927,3441,197,9001,836
2020-02-057,2027,2477,1657,199988,9001,799.75
2020-02-047,1127,1497,0537,1231,440,1001,780.75
2020-02-037,1007,1217,0157,0931,544,1001,773.25
2020-01-317,4707,5997,2737,2742,325,6001,818.50
2020-01-307,5957,6337,5057,5331,315,5001,883.25
2020-01-297,6407,6787,6107,653832,8001,913.25
2020-01-287,5377,6497,5107,6331,130,8001,908.25
2020-01-277,6007,6297,5707,6121,140,0001,903
2020-01-247,6647,6757,6227,661682,1001,915.25
2020-01-237,6027,6717,6027,640888,5001,910
2020-01-227,6547,6997,6307,693688,5001,923.25
2020-01-217,7007,7217,6247,655840,0001,913.75
2020-01-207,7167,7317,6947,707416,0001,926.75
2020-01-177,6387,7107,6387,671818,4001,917.75
2020-01-167,7097,7097,6297,666798,6001,916.50
2020-01-157,7157,7347,6807,713716,7001,928.25
2020-01-147,7057,7647,7007,721786,7001,930.25
2020-01-107,7307,7457,6417,6631,150,2001,915.75
2020-01-097,5507,7017,5417,6671,447,3001,916.75
2020-01-087,3607,4757,3207,4371,480,6001,859.25
2020-01-077,3817,5087,3687,5031,128,8001,875.75
2020-01-067,3847,4097,3297,3631,449,3001,840.75

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