6971 京セラ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,054	2,080	2,037	2,058	4,220,900	2,058
2023-12-28	2,050.5	2,073	2,050	2,064.5	2,084,500	2,064.50
2023-12-27	8,260	8,318	8,240	8,277	1,030,500	2,069.25
2023-12-26	8,159	8,192	8,101	8,192	579,600	2,048
2023-12-25	8,178	8,178	8,118	8,132	409,700	2,033
2023-12-22	8,081	8,108	8,032	8,085	796,900	2,021.25
2023-12-21	8,205	8,220	8,090	8,102	785,400	2,025.50
2023-12-20	8,168	8,271	8,162	8,196	977,600	2,049
2023-12-19	8,073	8,110	8,004	8,094	762,200	2,023.50
2023-12-18	8,029	8,078	7,956	8,053	920,000	2,013.25
2023-12-15	8,110	8,163	8,085	8,095	1,405,600	2,023.75
2023-12-14	8,265	8,274	8,090	8,111	1,297,600	2,027.75
2023-12-13	8,275	8,278	8,177	8,186	872,100	2,046.50
2023-12-12	8,331	8,377	8,210	8,226	1,106,700	2,056.50
2023-12-11	8,195	8,333	8,178	8,281	1,190,600	2,070.25
2023-12-08	8,080	8,085	7,983	8,050	1,466,300	2,012.50
2023-12-07	8,088	8,204	8,083	8,140	1,133,500	2,035
2023-12-06	8,099	8,191	8,083	8,178	591,600	2,044.50
2023-12-05	8,056	8,116	8,025	8,053	887,600	2,013.25
2023-12-04	8,174	8,175	8,085	8,145	645,100	2,036.25
2023-12-01	8,180	8,218	8,133	8,173	817,400	2,043.25
2023-11-30	8,101	8,253	8,101	8,190	2,469,600	2,047.50
2023-11-29	7,950	8,193	7,943	8,185	1,037,800	2,046.25
2023-11-28	7,998	8,017	7,927	7,984	1,235,400	1,996
2023-11-27	8,199	8,209	8,001	8,043	1,081,000	2,010.75
2023-11-24	8,129	8,315	8,129	8,199	1,327,000	2,049.75
2023-11-22	7,960	8,070	7,959	8,022	618,000	2,005.50
2023-11-21	8,007	8,035	7,966	7,976	1,005,300	1,994
2023-11-20	8,013	8,121	8,004	8,015	748,000	2,003.75
2023-11-17	8,035	8,073	7,986	8,043	1,276,700	2,010.75
2023-11-16	8,000	8,049	7,964	7,987	874,000	1,996.75
2023-11-15	7,994	8,126	7,990	8,084	1,386,600	2,021
2023-11-14	7,935	7,991	7,911	7,912	687,900	1,978
2023-11-13	8,000	8,021	7,888	7,904	553,600	1,976
2023-11-10	7,853	7,949	7,844	7,920	1,117,700	1,980
2023-11-09	7,817	7,936	7,805	7,891	818,600	1,972.75
2023-11-08	7,894	7,924	7,784	7,817	958,400	1,954.25
2023-11-07	8,023	8,073	7,824	7,832	1,387,900	1,958
2023-11-06	8,133	8,200	8,051	8,080	1,864,700	2,020
2023-11-02	7,930	8,140	7,905	7,997	3,252,100	1,999.25
2023-11-01	7,524	7,611	7,501	7,555	1,501,700	1,888.75
2023-10-31	7,268	7,391	7,258	7,374	1,137,800	1,843.50
2023-10-30	7,328	7,371	7,233	7,294	978,200	1,823.50
2023-10-27	7,294	7,464	7,293	7,440	1,269,300	1,860
2023-10-26	7,244	7,292	7,202	7,244	881,800	1,811
2023-10-25	7,319	7,382	7,311	7,347	662,100	1,836.75
2023-10-24	7,304	7,329	7,192	7,276	931,000	1,819
2023-10-23	7,265	7,317	7,236	7,270	566,500	1,817.50
2023-10-20	7,320	7,374	7,253	7,324	713,800	1,831
2023-10-19	7,390	7,447	7,362	7,379	843,000	1,844.75
2023-10-18	7,500	7,525	7,440	7,490	626,700	1,872.50
2023-10-17	7,469	7,591	7,468	7,504	638,200	1,876
2023-10-16	7,442	7,467	7,392	7,427	726,800	1,856.75
2023-10-13	7,591	7,598	7,512	7,531	1,079,300	1,882.75
2023-10-12	7,570	7,663	7,563	7,643	1,187,400	1,910.75
2023-10-11	7,484	7,550	7,457	7,517	903,500	1,879.25
2023-10-10	7,359	7,498	7,351	7,461	903,500	1,865.25
2023-10-06	7,280	7,352	7,280	7,283	786,100	1,820.75
2023-10-05	7,246	7,334	7,206	7,323	1,133,200	1,830.75
2023-10-04	7,250	7,296	7,140	7,175	1,495,500	1,793.75
2023-10-03	7,491	7,491	7,279	7,314	1,713,300	1,828.50
2023-10-02	7,700	7,778	7,531	7,542	1,321,700	1,885.50
2023-09-29	7,542	7,612	7,519	7,587	2,223,500	1,896.75
2023-09-28	7,589	7,589	7,478	7,529	1,304,500	1,882.25
2023-09-27	7,574	7,640	7,526	7,640	1,106,800	1,910
2023-09-26	7,672	7,691	7,606	7,655	774,300	1,913.75
2023-09-25	7,690	7,723	7,662	7,697	581,100	1,924.25
2023-09-22	7,577	7,677	7,558	7,665	775,500	1,916.25
2023-09-21	7,785	7,787	7,642	7,677	867,800	1,919.25
2023-09-20	7,754	7,872	7,749	7,779	1,506,800	1,944.75
2023-09-19	7,646	7,778	7,634	7,745	1,601,700	1,936.25
2023-09-15	7,598	7,689	7,537	7,650	1,641,600	1,912.50
2023-09-14	7,465	7,541	7,465	7,506	910,300	1,876.50
2023-09-13	7,426	7,463	7,398	7,429	670,600	1,857.25
2023-09-12	7,424	7,465	7,395	7,457	725,700	1,864.25
2023-09-11	7,435	7,448	7,381	7,396	824,400	1,849
2023-09-08	7,548	7,548	7,406	7,450	1,305,400	1,862.50
2023-09-07	7,600	7,658	7,514	7,519	960,900	1,879.75
2023-09-06	7,577	7,705	7,577	7,606	857,300	1,901.50
2023-09-05	7,575	7,575	7,485	7,559	731,700	1,889.75
2023-09-04	7,547	7,570	7,490	7,556	713,200	1,889
2023-09-01	7,500	7,563	7,470	7,515	934,500	1,878.75
2023-08-31	7,472	7,499	7,452	7,478	1,060,700	1,869.50
2023-08-30	7,364	7,544	7,364	7,465	1,420,700	1,866.25
2023-08-29	7,343	7,359	7,276	7,295	861,900	1,823.75
2023-08-28	7,281	7,359	7,262	7,339	681,800	1,834.75
2023-08-25	7,228	7,289	7,190	7,205	1,037,100	1,801.25
2023-08-24	7,335	7,374	7,310	7,374	660,500	1,843.50
2023-08-23	7,200	7,320	7,196	7,298	716,100	1,824.50
2023-08-22	7,240	7,243	7,205	7,217	549,000	1,804.25
2023-08-21	7,210	7,252	7,168	7,190	663,700	1,797.50
2023-08-18	7,142	7,200	7,126	7,166	784,500	1,791.50
2023-08-17	7,201	7,257	7,168	7,225	689,100	1,806.25
2023-08-16	7,272	7,297	7,221	7,227	570,800	1,806.75
2023-08-15	7,352	7,379	7,321	7,334	505,000	1,833.50
2023-08-14	7,383	7,456	7,283	7,293	642,800	1,823.25
2023-08-10	7,342	7,418	7,288	7,391	1,165,800	1,847.75
2023-08-09	7,299	7,364	7,268	7,334	823,800	1,833.50
2023-08-08	7,277	7,311	7,249	7,286	738,600	1,821.50
2023-08-07	7,143	7,250	7,119	7,234	719,500	1,808.50
2023-08-04	7,203	7,230	7,140	7,169	892,600	1,792.25
2023-08-03	7,342	7,378	7,211	7,213	1,303,200	1,803.25
2023-08-02	7,400	7,465	7,377	7,421	1,212,700	1,855.25
2023-08-01	7,545	7,579	7,425	7,455	1,470,600	1,863.75
2023-07-31	7,604	7,699	7,539	7,644	1,546,400	1,911
2023-07-28	7,439	7,551	7,341	7,520	1,884,800	1,880
2023-07-27	7,513	7,592	7,481	7,560	1,080,900	1,890
2023-07-26	7,598	7,613	7,535	7,583	523,400	1,895.75
2023-07-25	7,590	7,608	7,557	7,606	729,500	1,901.50
2023-07-24	7,624	7,625	7,564	7,589	769,800	1,897.25
2023-07-21	7,555	7,621	7,493	7,566	569,800	1,891.50
2023-07-20	7,644	7,658	7,557	7,580	650,000	1,895
2023-07-19	7,717	7,743	7,634	7,670	680,000	1,917.50
2023-07-18	7,604	7,677	7,585	7,643	724,200	1,910.75
2023-07-14	7,567	7,733	7,567	7,604	1,634,300	1,901
2023-07-13	7,501	7,587	7,461	7,558	559,600	1,889.50
2023-07-12	7,599	7,599	7,448	7,497	658,000	1,874.25
2023-07-11	7,555	7,599	7,527	7,552	899,400	1,888
2023-07-10	7,583	7,585	7,441	7,485	1,384,300	1,871.25
2023-07-07	7,550	7,664	7,537	7,584	1,555,200	1,896
2023-07-06	7,651	7,666	7,573	7,635	1,249,900	1,908.75
2023-07-05	7,691	7,742	7,652	7,727	803,100	1,931.75
2023-07-04	7,817	7,847	7,718	7,736	762,400	1,934
2023-07-03	7,838	7,877	7,801	7,825	884,300	1,956.25
2023-06-30	7,751	7,803	7,679	7,791	1,282,500	1,947.75
2023-06-29	7,768	7,843	7,732	7,767	1,429,200	1,941.75
2023-06-28	7,732	7,799	7,668	7,799	1,244,800	1,949.75
2023-06-27	7,806	7,811	7,667	7,713	825,300	1,928.25
2023-06-26	7,773	7,843	7,741	7,809	613,700	1,952.25
2023-06-23	7,873	7,912	7,759	7,818	933,400	1,954.50
2023-06-22	7,812	7,895	7,805	7,855	1,034,200	1,963.75
2023-06-21	7,840	7,871	7,788	7,856	776,800	1,964
2023-06-20	7,850	7,895	7,813	7,863	841,800	1,965.75
2023-06-19	7,943	7,948	7,814	7,854	993,800	1,963.50
2023-06-16	7,932	7,940	7,830	7,907	1,673,700	1,976.75
2023-06-15	7,965	8,045	7,950	7,972	1,479,500	1,993
2023-06-14	7,930	7,976	7,873	7,929	1,290,900	1,982.25
2023-06-13	7,831	7,897	7,752	7,864	1,403,300	1,966
2023-06-12	7,882	7,889	7,794	7,804	908,400	1,951
2023-06-09	7,832	7,875	7,747	7,859	1,855,400	1,964.75
2023-06-08	7,761	7,846	7,696	7,741	1,461,700	1,935.25
2023-06-07	7,970	7,992	7,813	7,816	1,680,800	1,954
2023-06-06	7,884	8,026	7,873	7,997	1,047,000	1,999.25
2023-06-05	7,956	8,000	7,906	8,000	1,123,100	2,000
2023-06-02	7,878	7,903	7,805	7,890	1,261,500	1,972.50
2023-06-01	7,834	7,834	7,728	7,796	1,910,700	1,949
2023-05-31	7,648	7,926	7,627	7,926	4,897,700	1,981.50
2023-05-30	7,646	7,708	7,621	7,681	908,400	1,920.25
2023-05-29	7,790	7,790	7,666	7,668	1,262,900	1,917
2023-05-26	7,604	7,657	7,590	7,599	1,147,200	1,899.75
2023-05-25	7,515	7,599	7,515	7,588	981,600	1,897
2023-05-24	7,524	7,590	7,504	7,549	908,800	1,887.25
2023-05-23	7,630	7,659	7,545	7,581	1,406,500	1,895.25
2023-05-22	7,577	7,614	7,543	7,608	1,166,700	1,902
2023-05-19	7,600	7,609	7,547	7,551	1,247,700	1,887.75
2023-05-18	7,456	7,547	7,396	7,531	1,406,700	1,882.75
2023-05-17	7,300	7,420	7,300	7,390	1,971,400	1,847.50
2023-05-16	7,548	7,649	7,418	7,438	2,562,000	1,859.50
2023-05-15	7,320	7,398	7,308	7,398	1,191,200	1,849.50
2023-05-12	7,203	7,296	7,157	7,273	1,496,900	1,818.25
2023-05-11	7,160	7,202	7,145	7,202	919,500	1,800.50
2023-05-10	7,183	7,225	7,143	7,210	898,000	1,802.50
2023-05-09	7,173	7,227	7,171	7,189	895,400	1,797.25
2023-05-08	7,179	7,208	7,142	7,179	1,107,000	1,794.75
2023-05-02	7,250	7,250	7,169	7,179	871,600	1,794.75
2023-05-01	7,138	7,203	7,123	7,178	859,100	1,794.50
2023-04-28	6,961	7,126	6,961	7,111	1,427,400	1,777.75
2023-04-27	6,939	6,964	6,893	6,956	1,423,700	1,739
2023-04-26	6,956	6,959	6,897	6,905	1,071,600	1,726.25
2023-04-25	7,039	7,054	7,008	7,026	1,013,400	1,756.50
2023-04-24	7,022	7,035	6,951	6,983	1,166,800	1,745.75
2023-04-21	7,019	7,065	6,988	7,023	1,339,900	1,755.75
2023-04-20	6,978	7,027	6,959	7,022	1,013,000	1,755.50
2023-04-19	6,959	6,993	6,920	6,967	1,497,400	1,741.75
2023-04-18	6,982	7,036	6,957	7,014	909,700	1,753.50
2023-04-17	6,936	6,970	6,920	6,941	792,900	1,735.25
2023-04-14	6,900	6,967	6,876	6,967	1,680,400	1,741.75
2023-04-13	6,910	6,944	6,877	6,936	917,700	1,734
2023-04-12	6,936	6,973	6,921	6,955	823,700	1,738.75
2023-04-11	6,915	6,988	6,912	6,940	1,208,000	1,735
2023-04-10	6,837	6,880	6,826	6,844	774,500	1,711
2023-04-07	6,840	6,847	6,813	6,834	500,600	1,708.50
2023-04-06	6,830	6,830	6,773	6,804	1,172,500	1,701
2023-04-05	6,865	6,934	6,860	6,886	1,215,100	1,721.50
2023-04-04	6,855	6,942	6,855	6,914	1,093,800	1,728.50
2023-04-03	6,928	6,930	6,853	6,887	992,900	1,721.75
2023-03-31	6,894	6,942	6,865	6,888	2,170,000	1,722
2023-03-30	6,859	6,888	6,820	6,868	1,011,900	1,717
2023-03-29	6,865	6,915	6,782	6,911	1,183,800	1,727.75
2023-03-28	6,816	6,861	6,809	6,837	758,600	1,709.25
2023-03-27	6,854	6,860	6,821	6,841	701,600	1,710.25
2023-03-24	6,875	6,875	6,794	6,838	893,300	1,709.50
2023-03-23	6,759	6,867	6,737	6,848	1,095,600	1,712
2023-03-22	6,833	6,860	6,776	6,833	1,426,400	1,708.25
2023-03-20	6,668	6,710	6,625	6,633	862,400	1,658.25
2023-03-17	6,680	6,691	6,630	6,669	1,322,800	1,667.25
2023-03-16	6,550	6,619	6,525	6,605	1,067,200	1,651.25
2023-03-15	6,679	6,730	6,640	6,680	993,000	1,670
2023-03-14	6,700	6,707	6,589	6,641	1,120,600	1,660.25
2023-03-13	6,855	6,867	6,759	6,789	894,500	1,697.25
2023-03-10	6,948	6,950	6,857	6,876	1,921,800	1,719
2023-03-09	6,959	6,982	6,935	6,965	908,400	1,741.25
2023-03-08	6,811	6,926	6,811	6,906	998,200	1,726.50
2023-03-07	6,826	6,862	6,815	6,821	943,700	1,705.25
2023-03-06	6,848	6,883	6,817	6,870	1,005,000	1,717.50
2023-03-03	6,712	6,808	6,694	6,778	1,358,900	1,694.50
2023-03-02	6,740	6,750	6,662	6,678	971,300	1,669.50
2023-03-01	6,695	6,737	6,675	6,726	945,600	1,681.50
2023-02-28	6,720	6,777	6,700	6,708	1,510,400	1,677
2023-02-27	6,700	6,729	6,683	6,711	727,900	1,677.75
2023-02-24	6,677	6,732	6,644	6,732	1,273,700	1,683
2023-02-22	6,689	6,697	6,601	6,624	980,900	1,656
2023-02-21	6,676	6,740	6,641	6,740	956,100	1,685
2023-02-20	6,626	6,689	6,595	6,689	796,000	1,672.25
2023-02-17	6,588	6,632	6,572	6,626	887,900	1,656.50
2023-02-16	6,626	6,645	6,600	6,633	784,000	1,658.25
2023-02-15	6,583	6,626	6,553	6,582	754,800	1,645.50
2023-02-14	6,616	6,630	6,558	6,565	591,800	1,641.25
2023-02-13	6,556	6,574	6,511	6,530	712,600	1,632.50
2023-02-10	6,650	6,650	6,555	6,593	1,787,800	1,648.25
2023-02-09	6,470	6,568	6,469	6,550	899,800	1,637.50
2023-02-08	6,500	6,534	6,481	6,504	1,177,600	1,626
2023-02-07	6,511	6,541	6,471	6,510	1,166,300	1,627.50
2023-02-06	6,580	6,630	6,529	6,549	1,040,900	1,637.25
2023-02-03	6,544	6,575	6,500	6,535	1,031,700	1,633.75
2023-02-02	6,498	6,542	6,409	6,509	1,860,400	1,627.25
2023-02-01	6,734	6,770	6,692	6,709	1,135,500	1,677.25
2023-01-31	6,707	6,747	6,688	6,706	1,000,100	1,676.50
2023-01-30	6,659	6,694	6,626	6,674	1,062,900	1,668.50
2023-01-27	6,746	6,758	6,717	6,743	776,500	1,685.75
2023-01-26	6,712	6,757	6,690	6,712	960,400	1,678
2023-01-25	6,585	6,693	6,578	6,682	914,000	1,670.50
2023-01-24	6,639	6,679	6,626	6,637	927,700	1,659.25
2023-01-23	6,578	6,590	6,556	6,561	818,300	1,640.25
2023-01-20	6,450	6,513	6,433	6,506	904,000	1,626.50
2023-01-19	6,504	6,520	6,444	6,455	1,161,600	1,613.75
2023-01-18	6,468	6,609	6,457	6,580	1,114,100	1,645
2023-01-17	6,367	6,468	6,365	6,451	895,200	1,612.75
2023-01-16	6,427	6,448	6,355	6,376	992,500	1,594
2023-01-13	6,525	6,568	6,460	6,479	1,471,800	1,619.75
2023-01-12	6,573	6,608	6,523	6,553	752,000	1,638.25
2023-01-11	6,573	6,573	6,512	6,555	742,000	1,638.75
2023-01-10	6,573	6,594	6,498	6,506	1,123,400	1,626.50
2023-01-06	6,479	6,576	6,450	6,543	754,900	1,635.75
2023-01-05	6,501	6,538	6,491	6,515	791,800	1,628.75
2023-01-04	6,533	6,549	6,489	6,512	890,800	1,628

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31