[6971 東証1部] 京セラ 日足 時系列データ

[6971 東証1部] 京セラ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-187510.007569.007485.007533.0010645008020192900
2017-12-157500.007519.007396.007422.00195250014530061000
2017-12-147595.007627.007504.007522.0011495008687441800
2017-12-137671.007679.007573.007590.00134570010230478600
2017-12-127728.007750.007671.007671.00149060011479714300
2017-12-117781.007808.007735.007782.0010622008251924200
2017-12-087658.007840.007658.007821.00304140023513524300
2017-12-077500.007610.007470.007582.00151110011450069200
2017-12-067673.007694.007443.007469.00223120016762290500
2017-12-057740.007769.007626.007665.00146180011218704000
2017-12-047936.007936.007826.007839.009721007639176000
2017-12-017970.008005.007811.007890.00138830010959390100
2017-11-307923.007952.007825.007901.00162910012853417100
2017-11-298050.008074.007915.007965.00127680010168034300
2017-11-287842.007933.007842.007874.0010885008573199400
2017-11-277937.007970.007848.007889.007437005870120400
2017-11-247882.007949.007862.007921.006402005061323600
2017-11-228010.008140.007971.007982.00128690010335895000
2017-11-217962.008014.007898.007929.0011998009533677300
2017-11-208003.008061.007861.007865.0011412009040891100
2017-11-178117.008193.008002.008025.00180240014591442900
2017-11-167924.008048.007851.008022.0011607009257669400
2017-11-157970.008037.007901.007901.00213500016991103100
2017-11-147991.008039.007935.007981.00150170012005933200
2017-11-137928.007939.007800.007801.0010767008456496800
2017-11-107971.008118.007920.007959.00245100019528658300
2017-11-098154.008345.007978.008118.00212230017378200800
2017-11-088097.008161.008058.008149.00126480010285431100
2017-11-077892.008155.007882.008144.00208320016796007600
2017-11-067847.007923.007792.007799.00139360010932970800
2017-11-027965.007967.007856.007946.00166720013213406300
2017-11-017590.007923.007583.007898.00199380015598057800
2017-10-317575.007580.007503.007543.00153850011597293000
2017-10-307568.007631.007530.007570.00158450012004256500
2017-10-277560.007580.007490.007558.0012523009455858200
2017-10-267464.007498.007448.007456.008328006216935400
2017-10-257518.007561.007471.007488.0010200007663344400
2017-10-247460.007492.007428.007490.009074006774521100
2017-10-237440.007514.007420.007503.00145680010900546300
2017-10-207336.007380.007298.007318.0011312008284904900
2017-10-197408.007419.007325.007374.009197006783184500
2017-10-187393.007415.007327.007353.0010751007906588300
2017-10-177394.007424.007334.007400.0011510008507273000
2017-10-167333.007380.007312.007341.009774007183390000
2017-10-137218.007335.007190.007317.00232160016838326000
2017-10-127319.007327.007265.007272.008293006044671500
2017-10-117275.007287.007228.007276.0010031007290009500
2017-10-107180.007317.007161.007311.00161030011709632700
2017-10-067126.007126.007058.007115.0010770007648886800
2017-10-057081.007130.007075.007126.006721004780244400
2017-10-047060.007095.007024.007080.009040006392200500
2017-10-037000.007086.006942.007076.0010917007695442900
2017-10-026967.006988.006915.006959.008303005769401000
2017-09-296948.007027.006897.006982.00215620015037369500
2017-09-286973.007015.006937.006958.00150720010497662500
2017-09-276965.006987.006909.006940.009366006502969100
2017-09-267104.007109.006973.006987.0013343009357709500
2017-09-257100.007113.007067.007099.008624006116943900
2017-09-227114.007114.007036.007057.0013648009646745100
2017-09-217103.007131.007004.007042.0011796008316553700
2017-09-206933.007067.006930.007040.00147430010360497300
2017-09-196936.007000.006931.006983.0012572008770336900
2017-09-156815.006915.006814.006880.00157900010852241900
2017-09-146790.006855.006779.006828.0010171006931590600
2017-09-136764.006827.006764.006802.009488006451641400
2017-09-126700.006732.006678.006732.0010556007088960500
2017-09-116532.006644.006519.006636.009366006192790800
2017-09-086440.006501.006440.006479.00259450016745778300
2017-09-076549.006581.006504.006519.008713005695060800
2017-09-066516.006518.006465.006509.0012378008050612200
2017-09-056572.006589.006490.006527.008687005667218200
2017-09-046574.006595.006544.006579.009404006183272900
2017-09-016601.006651.006577.006601.008087005338035000
2017-08-316588.006627.006581.006600.009505006277037400
2017-08-306586.006593.006555.006578.009551006279100400
2017-08-296581.006595.006508.006542.009003005888792800
2017-08-286658.006658.006565.006597.007307004826110500
2017-08-256628.006657.006600.006621.006342004203547900
2017-08-246620.006629.006589.006604.008188005410669100
2017-08-236653.006743.006631.006663.009033006022730900
2017-08-226574.006636.006562.006616.006450004260766300
2017-08-216603.006612.006534.006574.008069005300506300
2017-08-186693.006714.006607.006620.0011739007794364400
2017-08-176705.006780.006693.006780.008139005500259400
2017-08-166740.006778.006705.006707.008205005525404000
2017-08-156642.006744.006640.006712.008311005578777100
2017-08-146630.006695.006612.006637.0012416008254362300
2017-08-106657.006699.006599.006660.00161390010752484500
2017-08-096632.006656.006552.006578.0010861007157413800
2017-08-086664.006684.006655.006670.007208004805638700
2017-08-076691.006710.006664.006703.006591004411916300
2017-08-046678.006680.006627.006640.007013004663755700
2017-08-036710.006723.006676.006695.0011374007614983300
2017-08-026700.006745.006690.006713.0010963007366702800
2017-08-016749.006778.006665.006675.0012905008642886700
2017-07-316799.006799.006643.006712.00259660017454651300
2017-07-286486.006523.006483.006501.0015333009973514500
2017-07-276417.006503.006387.006480.0014870009609427600
2017-07-266370.006442.006360.006429.0013994008985067300
2017-07-256305.006334.006292.006312.008643005456182500
2017-07-246311.006329.006281.006320.008407005303115000
2017-07-216300.006356.006286.006350.0010169006445624500
2017-07-206350.006366.006261.006333.00161760010201925900
2017-07-196362.006385.006340.006374.009013005736786100
2017-07-186375.006396.006331.006365.0013058008302758900
2017-07-146395.006428.006375.006400.0014905009544968100
2017-07-136457.006468.006404.006408.0010135006507046600
2017-07-126513.006532.006472.006479.007294004734699100
2017-07-116507.006553.006496.006539.007470004879549000
2017-07-106496.006526.006477.006508.009382006102509100
2017-07-076413.006470.006381.006437.0010486006750190000
2017-07-066470.006490.006436.006453.009005005816092600
2017-07-056474.006498.006416.006488.007516004864302500
2017-07-046532.006560.006478.006501.0010172006616998600
2017-07-036507.006540.006473.006488.008504005524108300
2017-06-306540.006542.006485.006506.0010584006884207500
2017-06-296638.006660.006600.006609.007354004870670200
2017-06-286630.006655.006582.006598.008584005672953400
2017-06-276657.006687.006645.006656.008293005523212200
2017-06-266616.006650.006588.006630.007340004868049600
2017-06-236653.006662.006624.006626.009647006402754400
2017-06-226567.006665.006566.006623.009996006624494300
2017-06-216544.006581.006538.006573.009704006370516500
2017-06-206550.006578.006534.006539.0013335008733887000
2017-06-196432.006514.006403.006508.009261006009229000
2017-06-166415.006491.006414.006461.00230190014859248700
2017-06-156538.006547.006395.006407.0010442006726771000
2017-06-146480.006554.006458.006484.00164040010675278700
2017-06-136378.006406.006342.006344.007573004817692900
2017-06-126363.006403.006335.006394.009007005744149000
2017-06-096463.006473.006393.006417.00224710014484459000
2017-06-086538.006575.006455.006470.0011870007704454100
2017-06-076505.006553.006471.006538.008313005427162300
2017-06-066506.006566.006492.006512.0011215007316291200
2017-06-056564.006612.006557.006572.008071005312424900
2017-06-026489.006666.006478.006627.00190370012579657700
2017-06-016405.006447.006390.006414.0011239007210235600
2017-05-316357.006388.006343.006381.0010344006593767500
2017-05-306385.006392.006329.006380.005693003625516500
2017-05-296382.006419.006336.006393.007002004476660000
2017-05-266425.006425.006345.006353.0013246008438516200
2017-05-256475.006483.006432.006448.0011355007329410000
2017-05-246516.006523.006453.006475.009953006443411100
2017-05-236476.006508.006452.006470.005983003874022200
2017-05-226512.006530.006464.006493.007936005153273600
2017-05-196505.006556.006488.006499.0012963008436795700
2017-05-186513.006557.006477.006541.0011577007546163200
2017-05-176586.006645.006571.006613.0012171008048011300
2017-05-166625.006670.006586.006603.0012716008416162100
2017-05-156629.006671.006585.006659.008374005564746400
2017-05-126669.006702.006606.006666.00196760013110537800
2017-05-116663.006703.006655.006664.008269005514534700
2017-05-106669.006707.006654.006680.0012013008024339000
2017-05-096637.006671.006593.006640.00166850011085140700
2017-05-086610.006630.006556.006599.00232450015332359600
2017-05-026470.006568.006465.006520.00206430013457154600
2017-05-016270.006429.006270.006412.0013198008422249800
2017-04-286322.006335.006303.006310.007942005016808800
2017-04-276261.006357.006261.006342.0012290007788433900
2017-04-266218.006320.006208.006318.0015639009828438400
2017-04-256037.006172.006020.006156.0013208008093747500
2017-04-246057.006094.005999.006014.0010983006616703900
2017-04-215994.006004.005959.005964.0012647007555905200
2017-04-205960.006004.005908.005918.0013530008038615800
2017-04-195890.005937.005876.005922.0010233006055620200
2017-04-185957.006014.005890.005927.008977005326237400
2017-04-175902.005927.005856.005887.008536005021838100
2017-04-145993.006007.005886.005914.00224230013346402300
2017-04-135877.005898.005837.005893.009236005421866000
2017-04-125973.005996.005927.005954.0011802007026391800
2017-04-116041.006061.006017.006036.008505005130578400
2017-04-106062.006087.006031.006074.005949003610723900
2017-04-076088.006110.005971.006002.0015569009368206700
2017-04-066074.006106.005993.006028.0013674008243779800
2017-04-056174.006207.006137.006146.008415005181658100
2017-04-046160.006213.006091.006130.0013186008098158300
2017-04-036227.006292.006192.006240.0013771008601191700
2017-03-316263.006293.006199.006202.0011301007045392000
2017-03-306236.006320.006235.006245.009821006153402400
2017-03-296264.006313.006215.006236.0011004006871046600
2017-03-286307.006345.006272.006289.0014590009178681700
2017-03-276229.006244.006150.006166.0012807007909055000
2017-03-246237.006332.006233.006295.0015542009787076200
2017-03-236195.006250.006182.006225.008753005447009500
2017-03-226255.006262.006185.006195.0012757007920139600
2017-03-216261.006350.006256.006338.0010953006915589500
2017-03-176354.006397.006350.006381.0012062007689886800
2017-03-166347.006426.006347.006417.006909004422272800
2017-03-156396.006409.006345.006404.005632003600177400
2017-03-146420.006434.006389.006419.005948003815533600
2017-03-136405.006445.006388.006433.006178003970456200
2017-03-106349.006454.006339.006437.00242050015463482500
2017-03-096292.006307.006253.006297.009313005854409100
2017-03-086287.006287.006221.006240.008278005165111400
2017-03-076317.006337.006266.006287.0011179007029589400
2017-03-066310.006347.006276.006337.006127003872172300
2017-03-036410.006420.006295.006329.00159600010112652200
2017-03-026379.006462.006372.006450.0013995009003134100
2017-03-016200.006325.006200.006316.0015448009703246700
2017-02-286229.006234.006170.006178.0015384009533147600
2017-02-276235.006255.006156.006232.0010048006250512000
2017-02-246244.006301.006217.006271.007446004666857500
2017-02-236229.006275.006206.006260.008061005040883400
2017-02-226243.006265.006210.006243.005806003623672200
2017-02-216239.006251.006200.006236.006373003972534100
2017-02-206181.006235.006138.006228.007267004509826100
2017-02-176218.006235.006191.006229.007087004410043100
2017-02-166249.006282.006212.006242.008240005144322400
2017-02-156265.006298.006257.006274.006604004145134600
2017-02-146287.006305.006210.006218.009388005871177700
2017-02-136275.006310.006254.006286.009838006183424400
2017-02-106200.006233.006140.006231.00174850010844255700
2017-02-096063.006106.006039.006061.008419005109118000
2017-02-086029.006121.006019.006119.008235005019344300
2017-02-076012.006057.006002.006037.008115004894270500
2017-02-066080.006088.006008.006055.008529005155844100
2017-02-036031.006079.005968.006016.009107005484180400
2017-02-026053.006099.005952.005978.00177760010674999000
2017-02-016033.006123.006002.006095.00208940012702299200
2017-01-315942.005976.005866.005884.0013660008065078200
2017-01-305961.005983.005930.005976.007420004427145900
2017-01-275983.006000.005938.005976.0013954008336107100
2017-01-265900.005966.005894.005941.0016465009775838200
2017-01-255800.005869.005800.005841.009420005493235500
2017-01-245672.005745.005672.005691.0012865007340916900
2017-01-235708.005765.005664.005697.0014253008136201500
2017-01-205729.005783.005722.005768.0011344006528414300
2017-01-195784.005812.005731.005762.0011729006760995100
2017-01-185676.005723.005637.005693.0012761007252389500
2017-01-175760.005761.005680.005686.008418004803110400
2017-01-165758.005804.005722.005737.008668004984507600
2017-01-135821.005837.005785.005800.0013195007669902800
2017-01-125887.005890.005813.005823.007145004170442900
2017-01-115857.005910.005857.005892.006682003935796400
2017-01-105845.005894.005810.005833.0011376006643655100
2017-01-065884.005919.005847.005904.007675004526251300
2017-01-055984.005986.005893.005907.0010564006258344400
2017-01-045845.005997.005845.005997.0014684008758004500
2016-12-305820.005838.005756.005812.009685005624591300
2016-12-295895.005903.005844.005860.008229004825773400
2016-12-285922.005937.005889.005913.0010334006113043800
2016-12-275930.005937.005881.005911.009137005405166700
2016-12-265922.005953.005904.005940.008511005054228900
2016-12-225956.005956.005889.005943.0012002007109366400
2016-12-215980.006000.005919.005956.0012587007503481900
2016-12-205877.005941.005870.005937.0012704007504473400
2016-12-195855.005899.005821.005860.0012320007214153800
2016-12-165864.005935.005850.005921.00177840010511659000
2016-12-155810.005895.005778.005806.0016781009776127500
2016-12-145750.005794.005730.005771.0012474007190177300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter