6952 カシオ計算機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,213.5 | 1,214.5 | 1,198.5 | 1,201.5 | 945,200 | 1,201.50 |
| 2024-07-25 | 1,200 | 1,221 | 1,196.5 | 1,210 | 1,094,600 | 1,210 |
| 2024-07-24 | 1,221 | 1,224.5 | 1,210.5 | 1,213.5 | 678,400 | 1,213.50 |
| 2024-07-23 | 1,228 | 1,238 | 1,225 | 1,225.5 | 532,800 | 1,225.50 |
| 2024-07-22 | 1,233 | 1,233.5 | 1,222 | 1,226 | 599,700 | 1,226 |
| 2024-07-19 | 1,230 | 1,234.5 | 1,225 | 1,230.5 | 741,400 | 1,230.50 |
| 2024-07-18 | 1,223.5 | 1,235 | 1,220 | 1,232.5 | 921,200 | 1,232.50 |
| 2024-07-17 | 1,230 | 1,232 | 1,223.5 | 1,226 | 717,200 | 1,226 |
| 2024-07-16 | 1,217 | 1,224 | 1,206.5 | 1,220.5 | 713,900 | 1,220.50 |
| 2024-07-12 | 1,220 | 1,233 | 1,214.5 | 1,219 | 1,148,200 | 1,219 |
| 2024-07-11 | 1,212.5 | 1,226 | 1,212 | 1,223 | 1,165,700 | 1,223 |
| 2024-07-10 | 1,196 | 1,204.5 | 1,193.5 | 1,198 | 758,000 | 1,198 |
| 2024-07-09 | 1,195 | 1,207 | 1,194.5 | 1,200 | 832,900 | 1,200 |
| 2024-07-08 | 1,211.5 | 1,211.5 | 1,191.5 | 1,193 | 1,226,900 | 1,193 |
| 2024-07-05 | 1,215 | 1,216.5 | 1,205 | 1,212 | 799,000 | 1,212 |
| 2024-07-04 | 1,210.5 | 1,218 | 1,205 | 1,217.5 | 609,700 | 1,217.50 |
| 2024-07-03 | 1,202 | 1,217 | 1,197 | 1,210.5 | 896,200 | 1,210.50 |
| 2024-07-02 | 1,191.5 | 1,210.5 | 1,191.5 | 1,207 | 1,285,900 | 1,207 |
| 2024-07-01 | 1,207.5 | 1,207.5 | 1,190.5 | 1,196 | 1,219,800 | 1,196 |
| 2024-06-28 | 1,213 | 1,218 | 1,197 | 1,201.5 | 1,187,600 | 1,201.50 |
| 2024-06-27 | 1,200.5 | 1,220 | 1,197.5 | 1,211.5 | 2,243,500 | 1,211.50 |
| 2024-06-26 | 1,204.5 | 1,213 | 1,196 | 1,206.5 | 745,000 | 1,206.50 |
| 2024-06-25 | 1,206 | 1,219 | 1,204 | 1,211.5 | 744,700 | 1,211.50 |
| 2024-06-24 | 1,208 | 1,208 | 1,195.5 | 1,203.5 | 952,800 | 1,203.50 |
| 2024-06-21 | 1,205 | 1,211 | 1,198 | 1,200.5 | 1,240,200 | 1,200.50 |
| 2024-06-20 | 1,200 | 1,209.5 | 1,195.5 | 1,207.5 | 1,014,600 | 1,207.50 |
| 2024-06-19 | 1,192 | 1,197.5 | 1,187.5 | 1,193 | 1,079,300 | 1,193 |
| 2024-06-18 | 1,178 | 1,187.5 | 1,173.5 | 1,187.5 | 801,600 | 1,187.50 |
| 2024-06-17 | 1,180 | 1,180 | 1,164.5 | 1,171 | 898,900 | 1,171 |
| 2024-06-14 | 1,160 | 1,184.5 | 1,160 | 1,181.5 | 1,432,200 | 1,181.50 |
| 2024-06-13 | 1,172 | 1,177 | 1,162.5 | 1,173 | 757,600 | 1,173 |
| 2024-06-12 | 1,174.5 | 1,178.5 | 1,171 | 1,172 | 709,000 | 1,172 |
| 2024-06-11 | 1,175.5 | 1,179 | 1,167.5 | 1,177 | 622,600 | 1,177 |
| 2024-06-10 | 1,176.5 | 1,184 | 1,172 | 1,175.5 | 762,500 | 1,175.50 |
| 2024-06-07 | 1,170 | 1,177.5 | 1,166.5 | 1,176.5 | 600,500 | 1,176.50 |
| 2024-06-06 | 1,171.5 | 1,173 | 1,159 | 1,166 | 724,600 | 1,166 |
| 2024-06-05 | 1,170 | 1,176 | 1,162.5 | 1,171.5 | 841,300 | 1,171.50 |
| 2024-06-04 | 1,170.5 | 1,187 | 1,168 | 1,183.5 | 1,107,100 | 1,183.50 |
| 2024-06-03 | 1,180 | 1,193.5 | 1,179.5 | 1,187.5 | 1,258,300 | 1,187.50 |
| 2024-05-31 | 1,165 | 1,173 | 1,159 | 1,170 | 1,268,200 | 1,170 |
| 2024-05-30 | 1,164.5 | 1,173 | 1,153 | 1,165 | 1,193,800 | 1,165 |
| 2024-05-29 | 1,149 | 1,170.5 | 1,146.5 | 1,165 | 1,385,500 | 1,165 |
| 2024-05-28 | 1,150.5 | 1,154.5 | 1,141 | 1,141 | 841,600 | 1,141 |
| 2024-05-27 | 1,146 | 1,150.5 | 1,139 | 1,150.5 | 699,300 | 1,150.50 |
| 2024-05-24 | 1,146.5 | 1,153 | 1,138.5 | 1,145.5 | 850,900 | 1,145.50 |
| 2024-05-23 | 1,152.5 | 1,159 | 1,145 | 1,156 | 837,400 | 1,156 |
| 2024-05-22 | 1,156.5 | 1,156.5 | 1,143 | 1,151.5 | 944,900 | 1,151.50 |
| 2024-05-21 | 1,158 | 1,168 | 1,153.5 | 1,153.5 | 1,030,100 | 1,153.50 |
| 2024-05-20 | 1,150 | 1,164.5 | 1,144 | 1,161.5 | 1,141,200 | 1,161.50 |
| 2024-05-17 | 1,154 | 1,163.5 | 1,141 | 1,150 | 1,704,600 | 1,150 |
| 2024-05-16 | 1,165 | 1,171 | 1,142.5 | 1,165 | 2,179,000 | 1,165 |
| 2024-05-15 | 1,200 | 1,200 | 1,159.5 | 1,165 | 5,223,600 | 1,165 |
| 2024-05-14 | 1,315 | 1,327 | 1,307 | 1,320 | 1,156,400 | 1,320 |
| 2024-05-13 | 1,304.5 | 1,308.5 | 1,295.5 | 1,300.5 | 468,700 | 1,300.50 |
| 2024-05-10 | 1,332 | 1,332 | 1,299 | 1,306.5 | 686,200 | 1,306.50 |
| 2024-05-09 | 1,314.5 | 1,334.5 | 1,314 | 1,318.5 | 472,300 | 1,318.50 |
| 2024-05-08 | 1,329 | 1,332 | 1,309 | 1,320 | 561,500 | 1,320 |
| 2024-05-07 | 1,309.5 | 1,327 | 1,305.5 | 1,325 | 844,000 | 1,325 |
| 2024-05-02 | 1,314.5 | 1,318 | 1,303 | 1,307.5 | 687,400 | 1,307.50 |
| 2024-05-01 | 1,305 | 1,319.5 | 1,301 | 1,317.5 | 528,400 | 1,317.50 |
| 2024-04-30 | 1,312.5 | 1,318.5 | 1,305.5 | 1,318 | 693,500 | 1,318 |
| 2024-04-26 | 1,288.5 | 1,302.5 | 1,281.5 | 1,299 | 878,100 | 1,299 |
| 2024-04-25 | 1,298.5 | 1,312.5 | 1,294 | 1,297.5 | 740,900 | 1,297.50 |
| 2024-04-24 | 1,324.5 | 1,324.5 | 1,304.5 | 1,316 | 812,900 | 1,316 |
| 2024-04-23 | 1,322 | 1,329.5 | 1,306.5 | 1,313.5 | 787,400 | 1,313.50 |
| 2024-04-22 | 1,328.5 | 1,329.5 | 1,317.5 | 1,329 | 1,021,100 | 1,329 |
| 2024-04-19 | 1,334 | 1,337 | 1,294.5 | 1,308.5 | 969,300 | 1,308.50 |
| 2024-04-18 | 1,310 | 1,326 | 1,307.5 | 1,323.5 | 575,100 | 1,323.50 |
| 2024-04-17 | 1,320 | 1,322.5 | 1,297 | 1,304.5 | 869,500 | 1,304.50 |
| 2024-04-16 | 1,300.5 | 1,326 | 1,290.5 | 1,322.5 | 1,229,300 | 1,322.50 |
| 2024-04-15 | 1,349.5 | 1,350 | 1,322.5 | 1,327.5 | 1,175,800 | 1,327.50 |
| 2024-04-12 | 1,372 | 1,372 | 1,356 | 1,359 | 1,254,100 | 1,359 |
| 2024-04-11 | 1,358 | 1,365 | 1,352.5 | 1,358.5 | 529,200 | 1,358.50 |
| 2024-04-10 | 1,370 | 1,379 | 1,368.5 | 1,371 | 822,500 | 1,371 |
| 2024-04-09 | 1,366 | 1,369.5 | 1,351 | 1,357.5 | 647,100 | 1,357.50 |
| 2024-04-08 | 1,340.5 | 1,366 | 1,338.5 | 1,363.5 | 894,500 | 1,363.50 |
| 2024-04-05 | 1,335 | 1,344 | 1,326 | 1,341.5 | 843,200 | 1,341.50 |
| 2024-04-04 | 1,348.5 | 1,367 | 1,344.5 | 1,348 | 978,500 | 1,348 |
| 2024-04-03 | 1,351.5 | 1,354 | 1,341 | 1,345 | 1,056,700 | 1,345 |
| 2024-04-02 | 1,372.5 | 1,377 | 1,356 | 1,361 | 2,069,900 | 1,361 |
| 2024-04-01 | 1,304.5 | 1,369 | 1,301.5 | 1,360 | 4,137,000 | 1,360 |
| 2024-03-29 | 1,299 | 1,323 | 1,289.5 | 1,296 | 1,452,600 | 1,296 |
| 2024-03-28 | 1,311 | 1,312 | 1,296 | 1,304 | 1,166,600 | 1,304 |
| 2024-03-27 | 1,295 | 1,327 | 1,291 | 1,311 | 1,687,600 | 1,311 |
| 2024-03-26 | 1,283 | 1,288.5 | 1,273.5 | 1,281.5 | 914,400 | 1,281.50 |
| 2024-03-25 | 1,291 | 1,299 | 1,283.5 | 1,285 | 1,329,900 | 1,285 |
| 2024-03-22 | 1,302.5 | 1,316.5 | 1,290.5 | 1,303.5 | 2,073,500 | 1,303.50 |
| 2024-03-21 | 1,288 | 1,289 | 1,271.5 | 1,283 | 1,354,700 | 1,283 |
| 2024-03-19 | 1,250 | 1,281.5 | 1,250 | 1,271.5 | 1,208,600 | 1,271.50 |
| 2024-03-18 | 1,245 | 1,260.5 | 1,236.5 | 1,256 | 1,408,000 | 1,256 |
| 2024-03-15 | 1,235 | 1,258 | 1,225.5 | 1,245 | 2,705,200 | 1,245 |
| 2024-03-14 | 1,197.5 | 1,208 | 1,191.5 | 1,208 | 898,100 | 1,208 |
| 2024-03-13 | 1,190 | 1,194.5 | 1,184.5 | 1,193 | 688,000 | 1,193 |
| 2024-03-12 | 1,173.5 | 1,180.5 | 1,158.5 | 1,179 | 1,015,300 | 1,179 |
| 2024-03-11 | 1,192.5 | 1,196.5 | 1,173.5 | 1,180 | 1,158,700 | 1,180 |
| 2024-03-08 | 1,181 | 1,198 | 1,180.5 | 1,195 | 1,682,200 | 1,195 |
| 2024-03-07 | 1,187 | 1,193 | 1,181.5 | 1,185 | 987,600 | 1,185 |
| 2024-03-06 | 1,183 | 1,197 | 1,179 | 1,191.5 | 1,105,500 | 1,191.50 |
| 2024-03-05 | 1,190 | 1,192.5 | 1,171 | 1,177.5 | 1,412,300 | 1,177.50 |
| 2024-03-04 | 1,209 | 1,214 | 1,187.5 | 1,189 | 1,473,000 | 1,189 |
| 2024-03-01 | 1,210 | 1,224 | 1,204.5 | 1,213 | 1,214,800 | 1,213 |
| 2024-02-29 | 1,224.5 | 1,224.5 | 1,205 | 1,206.5 | 1,223,000 | 1,206.50 |
| 2024-02-28 | 1,225 | 1,234.5 | 1,213 | 1,217 | 971,300 | 1,217 |
| 2024-02-27 | 1,207 | 1,230 | 1,207 | 1,226 | 1,241,200 | 1,226 |
| 2024-02-26 | 1,192 | 1,208 | 1,192 | 1,205.5 | 888,900 | 1,205.50 |
| 2024-02-22 | 1,197 | 1,202 | 1,190 | 1,198 | 1,132,200 | 1,198 |
| 2024-02-21 | 1,197.5 | 1,202.5 | 1,188.5 | 1,190.5 | 1,205,200 | 1,190.50 |
| 2024-02-20 | 1,196 | 1,201 | 1,177.5 | 1,192.5 | 1,843,400 | 1,192.50 |
| 2024-02-19 | 1,178.5 | 1,199.5 | 1,176.5 | 1,199.5 | 1,057,100 | 1,199.50 |
| 2024-02-16 | 1,163 | 1,181 | 1,160.5 | 1,178 | 1,497,400 | 1,178 |
| 2024-02-15 | 1,170.5 | 1,171 | 1,148.5 | 1,158 | 1,515,400 | 1,158 |
| 2024-02-14 | 1,170.5 | 1,172 | 1,147 | 1,158.5 | 2,059,800 | 1,158.50 |
| 2024-02-13 | 1,175 | 1,183.5 | 1,159 | 1,165 | 1,738,000 | 1,165 |
| 2024-02-09 | 1,197 | 1,198.5 | 1,169 | 1,171 | 2,392,000 | 1,171 |
| 2024-02-08 | 1,136 | 1,193.5 | 1,133.5 | 1,191 | 4,999,500 | 1,191 |
| 2024-02-07 | 1,267 | 1,283 | 1,260.5 | 1,260.5 | 1,338,900 | 1,260.50 |
| 2024-02-06 | 1,274 | 1,279.5 | 1,268.5 | 1,275 | 1,160,900 | 1,275 |
| 2024-02-05 | 1,269 | 1,277.5 | 1,266.5 | 1,269.5 | 947,700 | 1,269.50 |
| 2024-02-02 | 1,270 | 1,277.5 | 1,264 | 1,264 | 763,800 | 1,264 |
| 2024-02-01 | 1,263 | 1,267.5 | 1,249.5 | 1,262 | 1,348,800 | 1,262 |
| 2024-01-31 | 1,275 | 1,278.5 | 1,263 | 1,278 | 746,500 | 1,278 |
| 2024-01-30 | 1,285 | 1,287 | 1,277 | 1,277.5 | 547,600 | 1,277.50 |
| 2024-01-29 | 1,277.5 | 1,283.5 | 1,274.5 | 1,281 | 668,000 | 1,281 |
| 2024-01-26 | 1,277 | 1,279.5 | 1,270.5 | 1,274.5 | 677,700 | 1,274.50 |
| 2024-01-25 | 1,275 | 1,288 | 1,272 | 1,281 | 797,800 | 1,281 |
| 2024-01-24 | 1,270.5 | 1,277.5 | 1,264.5 | 1,274.5 | 570,400 | 1,274.50 |
| 2024-01-23 | 1,276.5 | 1,282 | 1,270 | 1,276 | 520,900 | 1,276 |
| 2024-01-22 | 1,275.5 | 1,278 | 1,269.5 | 1,270.5 | 528,700 | 1,270.50 |
| 2024-01-19 | 1,282 | 1,287 | 1,260.5 | 1,261.5 | 906,000 | 1,261.50 |
| 2024-01-18 | 1,280 | 1,291.5 | 1,277 | 1,277.5 | 965,200 | 1,277.50 |
| 2024-01-17 | 1,285 | 1,296.5 | 1,282.5 | 1,284 | 919,500 | 1,284 |
| 2024-01-16 | 1,274 | 1,289 | 1,273 | 1,275 | 713,000 | 1,275 |
| 2024-01-15 | 1,282 | 1,284 | 1,269 | 1,274 | 923,600 | 1,274 |
| 2024-01-12 | 1,282 | 1,298 | 1,262.5 | 1,275.5 | 2,076,200 | 1,275.50 |
| 2024-01-11 | 1,250 | 1,261.5 | 1,244.5 | 1,252 | 1,428,500 | 1,252 |
| 2024-01-10 | 1,235 | 1,245 | 1,231 | 1,239 | 910,900 | 1,239 |
| 2024-01-09 | 1,230 | 1,243.5 | 1,229 | 1,236 | 745,100 | 1,236 |
| 2024-01-05 | 1,230 | 1,233 | 1,225.5 | 1,226 | 878,900 | 1,226 |
| 2024-01-04 | 1,211 | 1,229 | 1,203 | 1,227.5 | 942,500 | 1,227.50 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
