1. HOME >
  2. 株価時系列 >
  3. 6971 >
  4. 2021年

6971 京セラ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-307,1777,2337,1127,187743,3001,796.75
2021-12-297,2917,3177,2167,246641,8001,811.50
2021-12-287,3007,3187,2357,303579,4001,825.75
2021-12-277,2327,2747,1957,199584,2001,799.75
2021-12-247,3407,3437,2327,232400,6001,808
2021-12-237,3127,3267,2747,325448,0001,831.25
2021-12-227,2477,2857,2367,257549,8001,814.25
2021-12-217,2097,2317,1507,228607,9001,807
2021-12-207,2107,2377,0757,105724,4001,776.25
2021-12-177,3067,3727,2747,2941,043,4001,823.50
2021-12-167,3557,3907,2877,3821,018,3001,845.50
2021-12-157,2147,2447,1797,233875,9001,808.25
2021-12-147,1577,2207,1307,220863,7001,805
2021-12-137,1697,2187,1597,192787,9001,798
2021-12-107,0707,1497,0237,0881,333,0001,772
2021-12-097,1877,2127,1417,1481,143,7001,787
2021-12-087,1137,1757,0857,1511,083,2001,787.75
2021-12-076,8987,0296,8636,9791,288,6001,744.75
2021-12-066,8976,9296,8096,898563,0001,724.50
2021-12-036,9316,9316,7346,8711,076,4001,717.75
2021-12-026,7746,9166,7436,8601,191,3001,715
2021-12-016,7256,9346,6966,8741,328,6001,718.50
2021-11-306,9416,9696,7316,7312,182,8001,682.75
2021-11-296,8956,9796,8176,8411,156,4001,710.25
2021-11-267,1197,1236,8906,9731,403,2001,743.25
2021-11-257,0567,1367,0447,085639,7001,771.25
2021-11-247,1527,1647,0017,032684,5001,758
2021-11-227,1327,1457,0597,141752,4001,785.25
2021-11-197,0757,1577,0487,1321,001,1001,783
2021-11-186,9557,0226,9157,009757,7001,752.25
2021-11-177,0107,0206,9346,9801,347,8001,745
2021-11-166,9757,0076,9216,975760,0001,743.75
2021-11-156,9706,9886,9256,980758,8001,745
2021-11-126,8656,9786,8576,9141,053,4001,728.50
2021-11-116,9406,9646,8556,868680,3001,717
2021-11-106,9977,0086,9026,922760,3001,730.50
2021-11-097,1217,1636,9766,992923,7001,748
2021-11-087,2127,2347,1507,150605,0001,787.50
2021-11-057,1787,1847,0907,153796,1001,788.25
2021-11-047,2697,3207,1527,1781,492,9001,794.50
2021-11-027,1057,2096,9537,1512,499,7001,787.75
2021-11-016,7866,8206,7476,7891,423,4001,697.25
2021-10-296,5806,7096,5526,6551,065,8001,663.75
2021-10-286,6476,6586,5826,6323,446,1001,658
2021-10-276,7456,7786,6636,7031,057,7001,675.75
2021-10-266,7456,8116,7106,7511,094,9001,687.75
2021-10-256,5946,6966,5806,680908,1001,670
2021-10-226,6226,7336,6196,702733,6001,675.50
2021-10-216,8166,8176,6566,676815,6001,669
2021-10-206,7796,8416,7616,819978,8001,704.75
2021-10-196,7966,8096,7396,760619,1001,690
2021-10-186,7636,7926,7086,780853,8001,695
2021-10-156,6376,7646,6196,7641,062,0001,691
2021-10-146,5686,6526,5596,6271,058,0001,656.75
2021-10-136,5936,6276,5116,565831,6001,641.25
2021-10-126,6726,7006,6436,673591,8001,668.25
2021-10-116,5706,7486,5416,690797,0001,672.50
2021-10-086,6206,6946,5686,6271,622,9001,656.75
2021-10-076,6286,7056,5606,5761,019,0001,644
2021-10-066,7786,8386,5816,6291,189,0001,657.25
2021-10-056,7016,7236,5826,6801,024,3001,670
2021-10-046,9666,9716,7736,823810,4001,705.75
2021-10-016,9977,0256,8356,8861,260,6001,721.50
2021-09-306,9957,0366,9627,0002,147,5001,750
2021-09-297,0127,0396,9066,9341,225,5001,733.50
2021-09-287,0267,1217,0137,1121,339,7001,778
2021-09-277,0877,1777,0557,118993,6001,779.50
2021-09-247,0817,0837,0097,0611,527,2001,765.25
2021-09-226,9536,9586,8506,8811,205,7001,720.25
2021-09-217,0167,0726,9606,9961,277,8001,749
2021-09-177,2677,3097,1887,1941,366,2001,798.50
2021-09-167,2907,2997,2357,246930,3001,811.50
2021-09-157,2877,3117,2437,284799,0001,821
2021-09-147,3107,3787,2857,3331,027,1001,833.25
2021-09-137,3107,3207,2367,320981,7001,830
2021-09-107,3927,3927,2817,3172,144,3001,829.25
2021-09-097,3557,3987,3267,365883,8001,841.25
2021-09-087,3427,4047,2807,3991,160,6001,849.75
2021-09-077,4007,4087,3187,342810,6001,835.50
2021-09-067,3527,3907,2867,3301,025,1001,832.50
2021-09-037,1007,2547,0907,2421,299,5001,810.50
2021-09-026,9667,0416,9607,0281,001,1001,757
2021-09-016,8506,9896,8466,9831,005,4001,745.75
2021-08-316,7336,8556,7006,8461,066,7001,711.50
2021-08-306,7796,7946,7146,748663,3001,687
2021-08-276,6266,7046,6186,690604,3001,672.50
2021-08-266,7266,7516,6766,695520,5001,673.75
2021-08-256,7406,7976,6846,722474,1001,680.50
2021-08-246,7726,8276,7356,761832,7001,690.25
2021-08-236,7426,8386,7316,804887,6001,701
2021-08-206,5546,6686,5316,642981,3001,660.50
2021-08-196,5526,5676,5116,524963,8001,631
2021-08-186,6416,6786,6096,640698,0001,660
2021-08-176,6646,6966,6216,621647,8001,655.25
2021-08-166,7776,7936,6286,647648,5001,661.75
2021-08-136,7666,8396,7506,813988,8001,703.25
2021-08-126,8796,8996,7826,786459,0001,696.50
2021-08-116,8196,8566,7806,851506,2001,712.75
2021-08-106,7716,8016,7186,756574,9001,689
2021-08-066,6936,7416,6786,721450,6001,680.25
2021-08-056,6816,7536,6806,753489,5001,688.25
2021-08-046,7936,8076,7216,731697,6001,682.75
2021-08-036,8376,8876,8126,858431,8001,714.50
2021-08-026,8006,9236,7726,895762,4001,723.75
2021-07-306,8086,8616,6726,7371,361,6001,684.25
2021-07-296,9006,9306,8366,908735,1001,727
2021-07-286,8676,9196,8246,865674,8001,716.25
2021-07-276,8376,9346,8366,918885,5001,729.50
2021-07-266,8196,8896,7726,7951,065,1001,698.75
2021-07-216,7306,7746,6556,682934,5001,670.50
2021-07-206,6566,6966,6146,645915,6001,661.25
2021-07-196,7116,7586,6686,746865,1001,686.50
2021-07-166,8226,8426,7506,789985,6001,697.25
2021-07-156,9706,9966,8786,895697,0001,723.75
2021-07-146,8856,9976,8546,984876,6001,746
2021-07-136,9006,9426,8886,916665,1001,729
2021-07-126,8276,8506,8026,833913,1001,708.25
2021-07-096,5776,6586,5016,6381,713,8001,659.50
2021-07-086,7766,7846,6986,7111,094,3001,677.75
2021-07-076,8606,8926,7946,848730,4001,712
2021-07-066,9266,9426,8686,938338,9001,734.50
2021-07-056,8986,9326,8666,926312,5001,731.50
2021-07-026,7966,8766,7966,874627,3001,718.50
2021-07-016,8596,8846,7946,810571,9001,702.50
2021-06-306,9096,9476,8516,868716,2001,717
2021-06-296,8786,8906,7926,821685,3001,705.25
2021-06-286,9506,9506,8736,908578,2001,727
2021-06-256,8976,9456,8726,911631,6001,727.75
2021-06-246,8106,8496,7586,820412,1001,705
2021-06-236,8486,9156,8326,858713,6001,714.50
2021-06-226,7796,8486,7356,8191,223,1001,704.75
2021-06-216,7976,7976,5496,6401,459,3001,660
2021-06-187,0017,0066,8846,8971,539,9001,724.25
2021-06-177,1067,1066,9066,9321,090,0001,733
2021-06-167,1077,1507,0927,132680,6001,783
2021-06-157,0497,1747,0337,1441,112,3001,786
2021-06-146,9807,0096,9406,988566,0001,747
2021-06-116,9917,0716,9386,9571,767,8001,739.25
2021-06-106,8336,9136,8156,891888,4001,722.75
2021-06-096,8856,9276,8306,878838,1001,719.50
2021-06-086,8286,9276,7996,817660,0001,704.25
2021-06-076,8806,9196,8446,844605,0001,711
2021-06-046,7976,8086,7516,794651,9001,698.50
2021-06-036,7376,8036,7106,763535,4001,690.75
2021-06-026,6666,7746,6456,748773,5001,687
2021-06-016,7586,8036,6586,704623,5001,676
2021-05-316,7506,7676,6816,722617,0001,680.50
2021-05-286,8296,8596,7796,7831,088,9001,695.75
2021-05-276,7446,7666,6836,7611,303,8001,690.25
2021-05-266,7286,7936,7166,766791,0001,691.50
2021-05-256,7136,7856,6896,756925,7001,689
2021-05-246,6536,7466,6466,647620,9001,661.75
2021-05-216,6386,6886,6076,671804,8001,667.75
2021-05-206,5356,6606,5046,630732,1001,657.50
2021-05-196,6016,6426,5336,587808,7001,646.75
2021-05-186,6696,7596,6446,722966,3001,680.50
2021-05-176,6886,7416,5606,612542,2001,653
2021-05-146,5756,6966,5756,6631,091,6001,665.75
2021-05-136,5256,6416,4976,509881,6001,627.25
2021-05-126,7136,7356,5486,6021,247,0001,650.50
2021-05-116,8436,8806,6916,695851,1001,673.75
2021-05-106,8086,9176,8016,901841,7001,725.25
2021-05-076,7776,7856,7086,7581,252,7001,689.50
2021-05-066,7506,9056,7386,8481,823,2001,712
2021-04-306,7426,7876,6216,6371,499,0001,659.25
2021-04-286,9006,9006,6906,7722,191,3001,693
2021-04-277,1847,2637,1467,1651,015,1001,791.25
2021-04-267,1387,1857,0407,145999,5001,786.25
2021-04-237,0277,0876,9677,085695,6001,771.25
2021-04-226,9517,0776,9077,074879,8001,768.50
2021-04-216,9856,9866,8066,8741,222,9001,718.50
2021-04-207,1907,1907,0257,055965,5001,763.75
2021-04-197,1797,2547,1607,251696,5001,812.75
2021-04-167,1497,1797,0987,161802,4001,790.25
2021-04-157,1287,1817,1007,114456,5001,778.50
2021-04-147,1777,1777,0857,101807,0001,775.25
2021-04-137,1897,2467,1377,236700,9001,809
2021-04-127,2107,2577,1687,197570,1001,799.25
2021-04-097,1627,2837,0687,2101,293,0001,802.50
2021-04-087,1787,1837,0587,108753,3001,777
2021-04-077,1427,1877,0637,1401,024,0001,785
2021-04-067,2967,3137,1257,153959,1001,788.25
2021-04-057,2467,3237,2017,2781,212,2001,819.50
2021-04-027,1007,1577,0457,126831,2001,781.50
2021-04-017,1107,1646,9616,9791,189,2001,744.75
2021-03-317,1857,1957,0217,0251,573,5001,756.25
2021-03-307,3207,3437,1647,2091,101,7001,802.25
2021-03-297,3747,4247,3187,3701,040,0001,842.50
2021-03-267,3007,4207,2917,318929,2001,829.50
2021-03-257,2067,3307,1507,272932,1001,818
2021-03-247,1987,2377,0857,1071,023,3001,776.75
2021-03-237,4437,4577,2907,290985,4001,822.50
2021-03-227,3917,4777,3417,412936,4001,853
2021-03-197,4757,5777,4387,5311,197,9001,882.75
2021-03-187,4147,5367,3807,485915,9001,871.25
2021-03-177,5197,5417,4047,407718,0001,851.75
2021-03-167,5347,5357,4597,467965,5001,866.75
2021-03-157,4867,6107,4667,556883,0001,889
2021-03-127,3397,4627,3167,4421,960,0001,860.50
2021-03-117,4507,4807,3447,3441,014,2001,836
2021-03-107,3897,4287,2877,4021,286,7001,850.50
2021-03-097,4097,5127,3947,4651,147,7001,866.25
2021-03-087,3137,4137,2907,3731,305,5001,843.25
2021-03-057,0997,2317,0407,2131,203,9001,803.25
2021-03-047,0167,1087,0007,061883,9001,765.25
2021-03-036,9917,0416,9707,017690,4001,754.25
2021-03-027,0707,1296,9046,935890,9001,733.75
2021-03-017,0387,0936,9907,062749,9001,765.50
2021-02-267,0337,0386,8546,8581,239,3001,714.50
2021-02-257,1007,1607,0207,149930,0001,787.25
2021-02-246,9497,0156,8416,958997,0001,739.50
2021-02-226,9877,0596,9336,944611,1001,736
2021-02-197,0327,0336,8866,914733,9001,728.50
2021-02-187,1147,1686,9906,996753,2001,749
2021-02-177,1397,1487,0467,106554,3001,776.50
2021-02-167,1007,1767,0717,1221,110,1001,780.50
2021-02-157,0007,0836,9797,077615,9001,769.25
2021-02-127,0477,0476,9166,9771,302,3001,744.25
2021-02-106,9567,0096,9166,992890,8001,748
2021-02-096,9307,0066,8726,967787,6001,741.75
2021-02-086,7406,9356,7296,9301,027,2001,732.50
2021-02-056,8966,9116,7286,7561,220,4001,689
2021-02-046,7136,8626,6776,8021,001,0001,700.50
2021-02-036,7336,8126,6946,757967,6001,689.25
2021-02-026,7216,7636,5956,6911,274,8001,672.75
2021-02-016,5996,7906,5806,7601,144,8001,690
2021-01-296,9136,9176,6756,6991,105,8001,674.75
2021-01-286,8776,9956,7716,8933,818,7001,723.25
2021-01-276,9527,0556,9066,9771,385,8001,744.25
2021-01-266,9806,9806,8636,943772,7001,735.75
2021-01-256,8866,9596,8866,952699,0001,738
2021-01-226,8456,9016,8316,864692,8001,716
2021-01-216,8956,9506,8566,887781,0001,721.75
2021-01-206,8736,8906,7916,843835,6001,710.75
2021-01-196,7716,8686,7536,827695,6001,706.75
2021-01-186,7266,7486,6526,737549,5001,684.25
2021-01-156,8006,8186,6946,7631,023,8001,690.75
2021-01-146,6856,7726,6266,7251,165,2001,681.25
2021-01-136,5896,6576,5256,6501,087,4001,662.50
2021-01-126,5846,6736,4906,6291,300,6001,657.25
2021-01-086,4306,5776,4166,5701,618,0001,642.50
2021-01-076,4126,5056,3896,4241,310,3001,606
2021-01-066,2926,3416,2776,320615,4001,580
2021-01-056,2256,3246,2256,314722,2001,578.50
2021-01-046,3566,3616,2166,267514,4001,566.75

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