[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 
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
2016-05-195488.005513.005424.005452.007996004365128100
2016-05-185378.005517.005371.005466.0012372006755459100
2016-05-175379.005422.005319.005393.0012780006865887900
2016-05-165296.005429.005274.005369.006770003634381800
2016-05-135420.005423.005275.005284.0016479008831568900
2016-05-125246.005366.005223.005356.006704003560069800
2016-05-115356.005390.005287.005302.0012249006529181000
2016-05-105254.005300.005214.005277.00211260011126293000
2016-05-095343.005385.005238.005250.0011790006221839900
2016-05-065305.005355.005211.005288.0018874009968883300
2016-05-025173.005341.005150.005320.00244970012911794400
2016-04-285690.005884.005459.005473.00365660020606563200
2016-04-275444.005543.005410.005498.00267180014707164000
2016-04-265530.005565.005495.005517.0017134009471970400
2016-04-255535.005577.005498.005541.0012824007104489100
2016-04-225438.005552.005401.005535.00222830012243284300
2016-04-215440.005485.005384.005475.00232280012656725500
2016-04-205319.005376.005290.005360.00224730012026953300
2016-04-195190.005256.005175.005244.0013318006962311300
2016-04-185000.005064.004975.004996.0014006007027777800
2016-04-155139.005199.005128.005170.0011593005991245200
2016-04-145053.005180.005031.005178.0013985007198481600
2016-04-134886.004998.004839.004983.0012871006370851000
2016-04-124695.004848.004647.004829.0011324005445387200
2016-04-114717.004731.004591.004680.0011953005563150900
2016-04-084601.004836.004577.004755.00212910010005109700
2016-04-074658.004689.004559.004630.0011659005402898400
2016-04-064619.004719.004615.004634.0012673005903928500
2016-04-054708.004717.004590.004606.0013276006148848700
2016-04-044711.004787.004678.004715.0013625006424721400
2016-04-014941.004956.004704.004733.0017963008565390000
2016-03-314991.005048.004955.004957.0012530006249940400
2016-03-305028.005031.004905.004914.007911003906698700
2016-03-294957.005038.004957.005016.009701004855623900
2016-03-285080.005100.005019.005033.009742004920666900
2016-03-255007.005050.004979.005040.009468004760161000
2016-03-244977.005005.004929.004942.0012838006365296700
2016-03-235092.005100.004995.005003.0012659006360593800
2016-03-225085.005162.005042.005100.0012469006360606300
2016-03-185027.005045.004920.004949.0013929006904068700
2016-03-175085.005150.005031.005065.0015085007697325500
2016-03-165090.005097.005053.005066.009697004919386200
2016-03-155189.005189.005083.005099.008993004609447200
2016-03-145194.005207.005159.005179.009204004772311800
2016-03-115046.005126.005042.005099.00435380022037357600
2016-03-105205.005222.005123.005142.0010540005438929900
2016-03-095090.005154.005030.005142.0012374006311048300
2016-03-085171.005216.005105.005147.0012730006551708000
2016-03-075289.005289.005194.005215.0011349005928949000
2016-03-045190.005326.005176.005284.0013500007109568900
2016-03-035110.005239.005106.005186.0012060006252107000
2016-03-025073.005179.005035.005157.0016868008648739800
2016-03-014994.005009.004856.004937.0013452006631598900
2016-02-295026.005136.004972.004972.0015835007944269600
2016-02-265079.005105.004981.004985.0011167005620025800
2016-02-254888.004988.004872.004961.0010535005199134200
2016-02-244841.004874.004781.004854.0012971006279644300
2016-02-234975.005057.004925.004965.0011579005769007100
2016-02-224880.004972.004835.004927.0010716005278635000
2016-02-195000.005000.004845.004905.0014842007265989600
2016-02-185033.005130.005013.005036.00200240010144995400
2016-02-174905.004998.004807.004893.00245280011993701700
2016-02-164903.005049.004842.004975.00204580010169955200
2016-02-154830.005019.004716.004977.00299570014616849100
2016-02-124514.004788.004500.004690.00603770028027587000
2016-02-104540.004551.004415.004526.00298590013419890300
2016-02-094530.004540.004426.004432.0014263006365547500
2016-02-084630.004721.004575.004695.0014105006559375900
2016-02-054641.004750.004636.004676.0012691005944242000
2016-02-044677.004824.004655.004773.0013401006395182700
2016-02-034836.004843.004705.004719.0016083007634215800
2016-02-024930.005024.004910.004977.0019001009457630000
2016-02-014800.004927.004762.004919.00262780012758290700
2016-01-294886.005075.004752.004962.00249930012241044000
2016-01-284902.004951.004831.004867.0017013008313613500
2016-01-274925.005024.004889.004940.00219270010852824800
2016-01-264969.004972.004898.004919.0015272007519636000
2016-01-255137.005160.005039.005059.0016056008165611900
2016-01-225016.005149.004968.005138.0016428008331314800
2016-01-214986.005118.004876.004876.00202570010098187600
2016-01-205081.005082.004865.004882.0019411009572318200
2016-01-195036.005129.005002.005124.0011080005635183400
2016-01-184997.005090.004951.005060.0011941006006841900
2016-01-155231.005266.005050.005081.0016747008595286300
2016-01-145105.005190.005040.005164.0015044007707148700
2016-01-135160.005277.005120.005273.0013882007274703300
2016-01-125154.005221.005062.005085.00195810010018222300
2016-01-085133.005389.005131.005274.00265430013902374800
2016-01-075355.005382.005228.005228.0013378007054592900
2016-01-065403.005441.005328.005347.0012230006561909900
2016-01-055482.005541.005432.005445.008972004908974500
2016-01-045564.005641.005443.005468.0015041008265466200
2015-12-305636.005732.005630.005654.006788003846481400
2015-12-295575.005645.005557.005634.006240003507297700
2015-12-285590.005656.005586.005597.005535003107039700
2015-12-255549.005570.005511.005546.005323002953153500
2015-12-245610.005625.005535.005535.0010717005979610500
2015-12-225586.005595.005528.005568.006932003857971900
2015-12-215558.005610.005482.005602.0011067006150098900
2015-12-185648.005918.005567.005578.00217870012371295700
2015-12-175795.005799.005657.005672.0016573009487341800
2015-12-165571.005656.005553.005640.0011357006380818200
2015-12-155553.005566.005482.005495.0014416007962537300
2015-12-145526.005586.005453.005573.0013350007401348100
2015-12-115606.005759.005590.005725.00322370018177424400
2015-12-105667.005667.005588.005606.0012635007100127700
2015-12-095761.005780.005699.005699.0011473006566733500
2015-12-085859.005877.005779.005788.006759003925681000
2015-12-075815.005900.005792.005865.009712005696019200
2015-12-045795.005826.005728.005745.0011336006535414400
2015-12-035879.005922.005844.005905.0012430007332973000
2015-12-025841.005903.005773.005878.00177530010411821000
2015-12-015733.005862.005710.005862.0013339007765259200
2015-11-305738.005776.005690.005707.0015095008630181400
2015-11-275757.005768.005702.005720.0013286007613283900
2015-11-265860.005885.005767.005777.0014279008280195800

   ※ 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