[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 
2017-05-256475.006483.006432.006448.0011355007329410000
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
2016-12-135760.005761.005657.005746.0010514006014521500
2016-12-125700.005799.005678.005760.00235470013543334600
2016-12-095640.005654.005568.005617.00319610017998815500
2016-12-085600.005612.005544.005555.00201330011209323300
2016-12-075425.005533.005422.005524.0013090007189636000
2016-12-065445.005456.005342.005372.0018139009762171000
2016-12-055447.005479.005414.005439.009996005436779000
2016-12-025395.005474.005365.005468.0013206007182821700
2016-12-015480.005526.005436.005448.00186820010233747100
2016-11-305458.005474.005419.005436.0012168006617209300
2016-11-295412.005449.005409.005445.0012271006672930800
2016-11-285486.005497.005402.005450.009049004927269000
2016-11-255499.005563.005480.005505.0012751007036373400
2016-11-245472.005504.005457.005458.0011558006324549000
2016-11-225420.005431.005391.005405.009736005267310300
2016-11-215375.005473.005354.005444.0011799006409688000
2016-11-185454.005486.005394.005398.0017398009441009100
2016-11-175310.005385.005306.005373.0017316009283945500
2016-11-165303.005338.005278.005319.0013073006948683000
2016-11-155300.005333.005265.005286.009205004865179200
2016-11-145200.005290.005159.005280.0013095006897749300
2016-11-115200.005211.005117.005134.00220230011376424700
2016-11-105095.005122.005031.005089.00207690010557393500
2016-11-095165.005204.004731.004763.00238240011619840300
2016-11-085131.005131.005073.005086.007766003953921900
2016-11-075100.005127.005064.005125.0010816005528594300
2016-11-044985.005032.004970.005032.008424004218567900
2016-11-025103.005113.005043.005061.008795004458931400
2016-11-015051.005196.005046.005170.0012337006359977000
2016-10-315050.005136.005048.005110.009941005071520100
2016-10-285125.005177.005125.005141.0011260005790026200
2016-10-275160.005160.005083.005106.008400004298292300
2016-10-265132.005165.005120.005157.007365003790563700
2016-10-255131.005160.005109.005156.008567004410927800
2016-10-245116.005119.005060.005086.007041003580423300
2016-10-215085.005129.005065.005093.0010547005375932700
2016-10-205008.005048.004970.005048.0010319005189828900
2016-10-195016.005037.004993.005017.006395003207328700
2016-10-185003.005031.004993.005024.006369003195236900
2016-10-174979.005052.004977.005034.0010700005380644400
2016-10-144922.004972.004911.004945.0018979009355770000
2016-10-135025.005044.004913.004934.0010898005399220700
2016-10-125013.005043.004993.005011.008741004386854200
2016-10-115030.005082.005025.005048.0012272006200789600
2016-10-074949.004985.004945.004965.007045003496445500
2016-10-064970.005003.004957.004966.007338003652999800
2016-10-054898.004929.004863.004923.008003003931918400
2016-10-044880.004883.004829.004870.0012382006020175900
2016-10-034870.004879.004824.004839.007436003603905200
2016-09-304815.004826.004732.004823.0014658007036168000
2016-09-294807.004886.004803.004864.009159004448706600
2016-09-284735.004783.004725.004768.009868004693614200
2016-09-274715.004822.004706.004820.0013723006557442900
2016-09-264870.004871.004758.004773.0016466007877652300
2016-09-234994.005002.004914.004924.0011694005772125600
2016-09-214964.005038.004888.005004.0019901009908699100
2016-09-204929.004987.004905.004986.0019537009696703800
2016-09-164914.004956.004905.004947.0013815006822459000
2016-09-154848.004889.004805.004833.0011651005632195300
2016-09-144920.004926.004881.004885.0012977006357553200
2016-09-134960.004985.004926.004960.009930004925109400
2016-09-124968.004980.004887.004917.0011469005648498700
2016-09-095014.005090.005000.005036.00304370015313125400
2016-09-084912.004948.004893.004944.0016789008281665600
2016-09-074815.004897.004763.004880.0015052007321877700
2016-09-064870.004881.004829.004863.009755004742924500
2016-09-054890.004927.004852.004860.006535003189035800
2016-09-024910.004910.004834.004853.0011774005719827200
2016-09-014905.004919.004873.004887.0012752006238133300
2016-08-314837.004941.004826.004916.0013593006670892700
2016-08-304773.004795.004761.004791.0012720006086887900
2016-08-294754.004800.004729.004764.0019219009176218100
2016-08-264769.004770.004640.004684.00229800010780831400
2016-08-254779.004785.004737.004747.00263950012539251400
2016-08-244702.004763.004702.004744.0015453007331472900
2016-08-234694.004795.004675.004741.0018636008821378300
2016-08-224770.004770.004692.004696.0017763008357640400
2016-08-194859.004864.004787.004799.0017191008269260000
2016-08-184902.004910.004821.004823.0019120009289009800
2016-08-174995.005009.004927.004954.0013449006665468400
2016-08-165061.005083.004990.004994.0016180008134804900
2016-08-155099.005105.005045.005064.0010169005151689100
2016-08-125140.005145.005060.005105.0018147009278393300
2016-08-105025.005120.005025.005076.0010982005575280000
2016-08-095107.005108.005026.005089.009375004756755500
2016-08-085047.005097.005002.005094.0010584005368897600
2016-08-054885.004953.004885.004931.0014677007231937900
2016-08-044730.004895.004710.004890.0017621008487804900
2016-08-034742.004811.004710.004721.0016222007707557000
2016-08-024876.004920.004837.004882.0010910005326923800
2016-08-014848.004946.004790.004908.0015170007409208100
2016-07-294881.005020.004769.004891.00208610010182570100
2016-07-285059.005110.005026.005051.0011068005600543300
2016-07-275005.005130.005001.005070.0015608007911427000
2016-07-265078.005096.004929.004955.0015511007703325700
2016-07-255064.005206.005064.005164.0010931005639111400
2016-07-225080.005160.005057.005124.0014098007207369800
2016-07-215158.005244.005103.005134.0013206006814051500
2016-07-205219.005233.005149.005190.0010281005332602800
2016-07-195101.005211.005062.005206.0014976007728600600
2016-07-155200.005233.005127.005146.0017062008808344900
2016-07-145190.005246.005169.005230.0011971006239680300
2016-07-135211.005260.005161.005190.0018954009864315400
2016-07-124932.005058.004922.005017.0015386007716240600
2016-07-114753.004847.004735.004824.0010414004999506500
2016-07-084713.004713.004600.004613.0021014009775242000
2016-07-074727.004748.004668.004681.0010377004876744600
2016-07-064741.004763.004657.004728.0012189005736309200
2016-07-054805.004839.004783.004811.008556004113459100
2016-07-044770.004838.004739.004816.007775003735180900
2016-07-014884.004896.004813.004824.0012658006128649800
2016-06-304916.004939.004841.004842.0016461008014945200
2016-06-294838.004866.004778.004854.0015607007550935300
2016-06-284745.004819.004684.004781.0012785006095831900
2016-06-274830.004838.004730.004815.0015439007385057300
2016-06-245191.005247.004702.004718.00233860011368814500
2016-06-235147.005179.005092.005173.008411004327776000
2016-06-225118.005140.005088.005102.0011154005697506300
2016-06-215090.005179.005060.005167.0011278005788607600
2016-06-205069.005122.005044.005097.00198670010130720300
2016-06-175112.005118.005034.005039.0019702009975550100
2016-06-165131.005138.004925.004942.0015093007550610100
2016-06-155027.005153.005002.005130.0013215006755920400
2016-06-145106.005109.004995.005032.0013097006587938400
2016-06-135213.005228.005085.005091.0010478005367606900
2016-06-105321.005321.005255.005301.00287980015296339100
2016-06-095237.005340.005237.005321.0013226007014821900
2016-06-085237.005277.005191.005277.008168004287645600
2016-06-075239.005271.005181.005234.0012453006502407200
2016-06-065146.005221.005133.005210.009366004860796800
2016-06-035317.005323.005211.005243.009685005090813100
2016-06-025343.005356.005261.005286.0011325005998990800
2016-06-015475.005505.005396.005417.0011264006139544000
2016-05-315461.005566.005451.005540.0010770005960293200
2016-05-305504.005573.005419.005481.0011886006501518800
2016-05-275600.005600.005486.005486.0013736007581431300
2016-05-265577.005579.005511.005530.0010997006099546400
2016-05-255520.005530.005493.005510.0010320005683936100
2016-05-245452.005457.005390.005396.009358005066385500
2016-05-235483.005494.005381.005465.006326003448473200
2016-05-205450.005523.005421.005506.008422004631009400

   ※ 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。 

s7db.com Twitter Blog