6952 カシオ計算機(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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,162 | 1,186 | 1,157 | 1,184 | 2,150,100 | 1,184 |
| 2023-06-01 | 1,157 | 1,166 | 1,151 | 1,154 | 1,370,600 | 1,154 |
| 2023-05-31 | 1,170 | 1,177 | 1,151 | 1,160 | 2,182,800 | 1,160 |
| 2023-05-30 | 1,173 | 1,181 | 1,163 | 1,178 | 1,124,000 | 1,178 |
| 2023-05-29 | 1,195 | 1,196 | 1,176 | 1,176 | 1,111,200 | 1,176 |
| 2023-05-26 | 1,176 | 1,191 | 1,175 | 1,175 | 1,414,200 | 1,175 |
| 2023-05-25 | 1,188 | 1,193 | 1,178 | 1,178 | 1,341,000 | 1,178 |
| 2023-05-24 | 1,202 | 1,203 | 1,190 | 1,191 | 1,393,600 | 1,191 |
| 2023-05-23 | 1,215 | 1,219 | 1,196 | 1,197 | 2,171,300 | 1,197 |
| 2023-05-22 | 1,210 | 1,215 | 1,200 | 1,213 | 1,701,600 | 1,213 |
| 2023-05-19 | 1,210 | 1,219 | 1,206 | 1,212 | 2,219,900 | 1,212 |
| 2023-05-18 | 1,229 | 1,229 | 1,212 | 1,212 | 1,899,900 | 1,212 |
| 2023-05-17 | 1,239 | 1,247 | 1,220 | 1,223 | 2,355,500 | 1,223 |
| 2023-05-16 | 1,223 | 1,252 | 1,216 | 1,238 | 1,967,100 | 1,238 |
| 2023-05-15 | 1,245 | 1,248 | 1,223 | 1,228 | 4,137,100 | 1,228 |
| 2023-05-12 | 1,200 | 1,262 | 1,200 | 1,252 | 5,543,000 | 1,252 |
| 2023-05-11 | 1,330 | 1,337 | 1,314 | 1,337 | 1,017,400 | 1,337 |
| 2023-05-10 | 1,345 | 1,345 | 1,327 | 1,329 | 575,000 | 1,329 |
| 2023-05-09 | 1,326 | 1,342 | 1,319 | 1,339 | 936,500 | 1,339 |
| 2023-05-08 | 1,301 | 1,327 | 1,299 | 1,324 | 1,251,400 | 1,324 |
| 2023-05-02 | 1,308 | 1,310 | 1,299 | 1,305 | 634,000 | 1,305 |
| 2023-05-01 | 1,301 | 1,306 | 1,293 | 1,305 | 884,500 | 1,305 |
| 2023-04-28 | 1,283 | 1,292 | 1,278 | 1,288 | 746,400 | 1,288 |
| 2023-04-27 | 1,265 | 1,272 | 1,259 | 1,270 | 698,700 | 1,270 |
| 2023-04-26 | 1,279 | 1,279 | 1,261 | 1,263 | 1,078,500 | 1,263 |
| 2023-04-25 | 1,295 | 1,296 | 1,279 | 1,284 | 802,100 | 1,284 |
| 2023-04-24 | 1,272 | 1,290 | 1,271 | 1,286 | 754,200 | 1,286 |
| 2023-04-21 | 1,289 | 1,292 | 1,279 | 1,286 | 676,100 | 1,286 |
| 2023-04-20 | 1,278 | 1,297 | 1,278 | 1,293 | 676,700 | 1,293 |
| 2023-04-19 | 1,284 | 1,290 | 1,281 | 1,286 | 672,100 | 1,286 |
| 2023-04-18 | 1,298 | 1,298 | 1,286 | 1,287 | 595,400 | 1,287 |
| 2023-04-17 | 1,280 | 1,292 | 1,276 | 1,287 | 868,900 | 1,287 |
| 2023-04-14 | 1,282 | 1,283 | 1,268 | 1,271 | 1,430,900 | 1,271 |
| 2023-04-13 | 1,283 | 1,288 | 1,276 | 1,283 | 533,100 | 1,283 |
| 2023-04-12 | 1,290 | 1,296 | 1,285 | 1,290 | 470,200 | 1,290 |
| 2023-04-11 | 1,289 | 1,293 | 1,283 | 1,286 | 623,700 | 1,286 |
| 2023-04-10 | 1,286 | 1,287 | 1,275 | 1,276 | 519,900 | 1,276 |
| 2023-04-07 | 1,277 | 1,279 | 1,269 | 1,278 | 370,300 | 1,278 |
| 2023-04-06 | 1,279 | 1,286 | 1,273 | 1,275 | 631,000 | 1,275 |
| 2023-04-05 | 1,289 | 1,297 | 1,282 | 1,284 | 693,900 | 1,284 |
| 2023-04-04 | 1,295 | 1,298 | 1,289 | 1,297 | 948,800 | 1,297 |
| 2023-04-03 | 1,309 | 1,309 | 1,291 | 1,296 | 955,700 | 1,296 |
| 2023-03-31 | 1,325 | 1,329 | 1,295 | 1,298 | 1,880,100 | 1,298 |
| 2023-03-30 | 1,313 | 1,320 | 1,306 | 1,315 | 1,176,300 | 1,315 |
| 2023-03-29 | 1,303 | 1,320 | 1,296 | 1,320 | 1,020,900 | 1,320 |
| 2023-03-28 | 1,300 | 1,304 | 1,289 | 1,298 | 746,800 | 1,298 |
| 2023-03-27 | 1,297 | 1,303 | 1,291 | 1,300 | 708,900 | 1,300 |
| 2023-03-24 | 1,283 | 1,295 | 1,276 | 1,293 | 599,500 | 1,293 |
| 2023-03-23 | 1,271 | 1,290 | 1,263 | 1,287 | 710,100 | 1,287 |
| 2023-03-22 | 1,279 | 1,285 | 1,262 | 1,282 | 685,100 | 1,282 |
| 2023-03-20 | 1,266 | 1,273 | 1,253 | 1,254 | 854,100 | 1,254 |
| 2023-03-17 | 1,273 | 1,277 | 1,260 | 1,274 | 1,077,100 | 1,274 |
| 2023-03-16 | 1,247 | 1,263 | 1,243 | 1,262 | 819,700 | 1,262 |
| 2023-03-15 | 1,272 | 1,272 | 1,258 | 1,270 | 786,000 | 1,270 |
| 2023-03-14 | 1,273 | 1,276 | 1,250 | 1,259 | 1,283,600 | 1,259 |
| 2023-03-13 | 1,300 | 1,307 | 1,290 | 1,297 | 752,900 | 1,297 |
| 2023-03-10 | 1,315 | 1,325 | 1,308 | 1,312 | 1,195,700 | 1,312 |
| 2023-03-09 | 1,324 | 1,327 | 1,317 | 1,324 | 717,600 | 1,324 |
| 2023-03-08 | 1,316 | 1,322 | 1,309 | 1,316 | 547,900 | 1,316 |
| 2023-03-07 | 1,313 | 1,323 | 1,310 | 1,315 | 560,400 | 1,315 |
| 2023-03-06 | 1,314 | 1,321 | 1,308 | 1,313 | 734,000 | 1,313 |
| 2023-03-03 | 1,300 | 1,311 | 1,294 | 1,308 | 882,200 | 1,308 |
| 2023-03-02 | 1,301 | 1,303 | 1,291 | 1,294 | 821,000 | 1,294 |
| 2023-03-01 | 1,321 | 1,326 | 1,293 | 1,299 | 1,350,300 | 1,299 |
| 2023-02-28 | 1,350 | 1,350 | 1,328 | 1,335 | 974,300 | 1,335 |
| 2023-02-27 | 1,335 | 1,340 | 1,329 | 1,339 | 547,400 | 1,339 |
| 2023-02-24 | 1,313 | 1,336 | 1,310 | 1,328 | 594,900 | 1,328 |
| 2023-02-22 | 1,335 | 1,335 | 1,303 | 1,308 | 1,055,900 | 1,308 |
| 2023-02-21 | 1,344 | 1,350 | 1,337 | 1,339 | 485,100 | 1,339 |
| 2023-02-20 | 1,355 | 1,360 | 1,346 | 1,352 | 534,600 | 1,352 |
| 2023-02-17 | 1,341 | 1,363 | 1,338 | 1,355 | 1,384,700 | 1,355 |
| 2023-02-16 | 1,314 | 1,342 | 1,305 | 1,339 | 1,636,400 | 1,339 |
| 2023-02-15 | 1,296 | 1,304 | 1,288 | 1,300 | 922,500 | 1,300 |
| 2023-02-14 | 1,295 | 1,297 | 1,281 | 1,293 | 774,600 | 1,293 |
| 2023-02-13 | 1,283 | 1,288 | 1,272 | 1,281 | 860,400 | 1,281 |
| 2023-02-10 | 1,299 | 1,303 | 1,284 | 1,288 | 1,079,100 | 1,288 |
| 2023-02-09 | 1,280 | 1,296 | 1,275 | 1,294 | 697,800 | 1,294 |
| 2023-02-08 | 1,282 | 1,286 | 1,270 | 1,283 | 1,252,000 | 1,283 |
| 2023-02-07 | 1,308 | 1,309 | 1,282 | 1,284 | 1,845,700 | 1,284 |
| 2023-02-06 | 1,344 | 1,345 | 1,314 | 1,316 | 1,227,400 | 1,316 |
| 2023-02-03 | 1,297 | 1,337 | 1,275 | 1,326 | 2,387,100 | 1,326 |
| 2023-02-02 | 1,334 | 1,342 | 1,325 | 1,334 | 1,000,400 | 1,334 |
| 2023-02-01 | 1,334 | 1,338 | 1,323 | 1,330 | 902,600 | 1,330 |
| 2023-01-31 | 1,358 | 1,364 | 1,329 | 1,334 | 1,111,800 | 1,334 |
| 2023-01-30 | 1,364 | 1,370 | 1,351 | 1,360 | 611,500 | 1,360 |
| 2023-01-27 | 1,362 | 1,374 | 1,356 | 1,365 | 644,500 | 1,365 |
| 2023-01-26 | 1,352 | 1,360 | 1,344 | 1,356 | 511,300 | 1,356 |
| 2023-01-25 | 1,344 | 1,361 | 1,338 | 1,356 | 789,400 | 1,356 |
| 2023-01-24 | 1,348 | 1,359 | 1,343 | 1,354 | 829,500 | 1,354 |
| 2023-01-23 | 1,336 | 1,341 | 1,324 | 1,332 | 640,500 | 1,332 |
| 2023-01-20 | 1,334 | 1,338 | 1,310 | 1,319 | 735,000 | 1,319 |
| 2023-01-19 | 1,340 | 1,347 | 1,325 | 1,335 | 585,300 | 1,335 |
| 2023-01-18 | 1,331 | 1,355 | 1,316 | 1,346 | 605,600 | 1,346 |
| 2023-01-17 | 1,301 | 1,326 | 1,301 | 1,325 | 488,500 | 1,325 |
| 2023-01-16 | 1,296 | 1,305 | 1,289 | 1,304 | 618,900 | 1,304 |
| 2023-01-13 | 1,331 | 1,342 | 1,307 | 1,310 | 776,100 | 1,310 |
| 2023-01-12 | 1,335 | 1,338 | 1,319 | 1,328 | 619,600 | 1,328 |
| 2023-01-11 | 1,324 | 1,341 | 1,322 | 1,335 | 776,200 | 1,335 |
| 2023-01-10 | 1,316 | 1,334 | 1,309 | 1,309 | 706,700 | 1,309 |
| 2023-01-06 | 1,303 | 1,318 | 1,303 | 1,311 | 501,400 | 1,311 |
| 2023-01-05 | 1,313 | 1,314 | 1,299 | 1,307 | 623,000 | 1,307 |
| 2023-01-04 | 1,335 | 1,340 | 1,312 | 1,314 | 706,600 | 1,314 |
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
