6952 カシオ計算機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,3771,3771,3481,3691,291,4001,369
2022-08-101,3491,3541,3351,347805,8001,347
2022-08-091,3621,3621,3271,341999,2001,341
2022-08-081,3731,3731,3431,3631,240,9001,363
2022-08-051,3631,3841,3531,3731,455,4001,373
2022-08-041,3941,4311,3621,3863,902,9001,386
2022-08-031,2931,3201,2911,3041,686,5001,304
2022-08-021,2901,3091,2871,3001,161,1001,300
2022-08-011,3061,3061,2911,300791,6001,300
2022-07-291,3001,3131,2901,2941,021,7001,294
2022-07-281,2911,2951,2831,291939,4001,291
2022-07-271,2951,2951,2681,289914,4001,289
2022-07-261,2791,2971,2781,295717,9001,295
2022-07-251,2721,2891,2721,287684,3001,287
2022-07-221,2861,2941,2711,286887,3001,286
2022-07-211,2801,2951,2731,286980,5001,286
2022-07-201,2641,2801,2601,279857,5001,279
2022-07-191,2501,2531,2391,249703,2001,249
2022-07-151,2411,2501,2261,237674,5001,237
2022-07-141,2341,2561,2301,239898,9001,239
2022-07-131,2121,2351,2111,229902,1001,229
2022-07-121,2041,2261,2031,2101,840,3001,210
2022-07-111,2841,2841,2611,264814,2001,264
2022-07-081,2611,2751,2531,2571,155,4001,257
2022-07-071,2421,2521,2251,2491,076,9001,249
2022-07-061,2371,2471,2281,237960,7001,237
2022-07-051,2691,2731,2541,262703,0001,262
2022-07-041,2511,2611,2441,260723,8001,260
2022-07-011,2561,2691,2371,2421,021,5001,242
2022-06-301,2701,2741,2551,2591,193,9001,259
2022-06-291,2661,2661,2491,2611,169,4001,261
2022-06-281,2601,2721,2511,271777,5001,271
2022-06-271,2701,2801,2571,260802,4001,260
2022-06-241,2511,2591,2381,256820,2001,256
2022-06-231,2471,2571,2371,244813,2001,244
2022-06-221,2421,2501,2321,243948,0001,243
2022-06-211,2151,2461,2151,2391,442,7001,239
2022-06-201,2451,2501,2041,210994,4001,210
2022-06-171,2071,2341,2031,2282,322,4001,228
2022-06-161,2641,2721,2431,2441,486,6001,244
2022-06-151,2621,2661,2331,2502,002,7001,250
2022-06-141,2531,2701,2421,2681,239,6001,268
2022-06-131,2551,2931,2551,2831,942,6001,283
2022-06-101,3001,3001,2721,2852,101,8001,285
2022-06-091,2731,3311,2721,3162,780,7001,316
2022-06-081,2571,2741,2531,2661,401,1001,266
2022-06-071,2301,2581,2201,2401,715,5001,240
2022-06-061,2101,2201,2021,2061,047,5001,206
2022-06-031,2181,2211,1991,2151,218,8001,215
2022-06-021,1821,2061,1761,2011,467,1001,201
2022-06-011,1871,2131,1861,2121,377,4001,212
2022-05-311,1771,1861,1701,1791,322,3001,179
2022-05-301,1801,1841,1701,1801,606,6001,180
2022-05-271,1801,1811,1571,1681,357,1001,168
2022-05-261,1521,1781,1491,1611,376,1001,161
2022-05-251,1501,1561,1401,1461,487,0001,146
2022-05-241,1941,1941,1691,1721,158,7001,172
2022-05-231,2001,2001,1831,1941,378,9001,194
2022-05-201,1831,2021,1811,2001,449,0001,200
2022-05-191,1601,1891,1581,1891,448,2001,189
2022-05-181,1981,2011,1711,1891,998,8001,189
2022-05-171,2011,2041,1821,1881,371,7001,188
2022-05-161,1871,2201,1631,1943,530,8001,194
2022-05-131,2091,2111,1211,1577,721,0001,157
2022-05-121,3171,3521,3101,3431,864,4001,343
2022-05-111,3391,3571,3291,3311,181,8001,331
2022-05-101,2971,3441,2961,341878,2001,341
2022-05-091,3391,3481,3181,3201,348,0001,320
2022-05-061,3371,3551,3261,3461,746,0001,346
2022-05-021,3551,3691,3471,3631,093,4001,363
2022-04-281,3251,3671,3251,3551,194,2001,355
2022-04-271,3081,3281,3051,3281,765,2001,328
2022-04-261,3441,3451,3171,336951,7001,336
2022-04-251,3271,3351,3141,3261,036,5001,326
2022-04-221,3501,3611,3351,357852,5001,357
2022-04-211,3551,3761,3511,3701,212,5001,370
2022-04-201,3461,3671,3341,3501,124,4001,350
2022-04-191,3361,3451,3251,3371,148,6001,337
2022-04-181,3051,3101,2911,309717,9001,309
2022-04-151,3211,3251,3041,3141,109,4001,314
2022-04-141,3351,3641,3341,346903,4001,346
2022-04-131,2901,3361,2901,3351,078,2001,335
2022-04-121,3271,3271,2881,2881,172,8001,288
2022-04-111,3321,3561,3221,3281,076,7001,328
2022-04-081,3321,3461,3121,3321,553,1001,332
2022-04-071,3511,3601,3291,3341,935,1001,334
2022-04-061,4021,4041,3721,378960,2001,378
2022-04-051,3891,4221,3891,4171,361,4001,417
2022-04-041,3831,3931,3771,3851,349,1001,385
2022-04-011,3871,4001,3821,3951,250,4001,395
2022-03-311,4161,4381,4041,4081,320,4001,408
2022-03-301,4411,4511,4201,4331,449,4001,433
2022-03-291,4431,4541,4321,4421,056,8001,442
2022-03-281,4671,4741,4401,4441,252,3001,444
2022-03-251,4751,4811,4471,4651,336,1001,465
2022-03-241,4351,4611,4251,4611,160,2001,461
2022-03-231,4501,4701,4491,4581,621,7001,458
2022-03-221,4201,4431,4131,4281,475,1001,428
2022-03-181,3881,4091,3771,4062,167,3001,406
2022-03-171,3551,3851,3401,3761,735,1001,376
2022-03-161,3251,3361,3111,3261,199,1001,326
2022-03-151,3081,3311,3011,3151,561,7001,315
2022-03-141,3051,3471,2861,3011,869,0001,301
2022-03-111,2851,3061,2811,3051,911,2001,305
2022-03-101,2901,3161,2791,2882,039,4001,288
2022-03-091,2451,2601,2321,2331,313,8001,233
2022-03-081,2271,2771,2231,2511,499,0001,251
2022-03-071,2971,3041,2451,2471,655,4001,247
2022-03-041,3081,3251,2981,3201,309,3001,320
2022-03-031,3251,3291,3111,312967,6001,312
2022-03-021,3291,3321,3041,3061,266,3001,306
2022-03-011,3551,3631,3441,3521,219,8001,352
2022-02-281,3501,3561,3291,3451,441,8001,345
2022-02-251,3141,3421,3061,3371,910,1001,337
2022-02-241,3071,3111,2791,2981,867,6001,298
2022-02-221,2861,3261,2731,3152,600,4001,315
2022-02-211,2851,3031,2611,2962,540,2001,296
2022-02-181,3451,3501,3231,3292,988,0001,329
2022-02-171,3711,3761,3441,3662,450,8001,366
2022-02-161,4211,4231,3901,3911,512,6001,391
2022-02-151,4391,4441,4041,4071,285,8001,407
2022-02-141,4201,4441,4111,4311,285,1001,431
2022-02-101,4191,4481,4171,4461,567,8001,446
2022-02-091,4161,4241,4001,4051,631,0001,405
2022-02-081,4041,4191,3971,4031,130,7001,403
2022-02-071,3891,4021,3741,3971,215,7001,397
2022-02-041,3751,4081,3511,4022,198,9001,402
2022-02-031,3951,4091,3461,3894,248,4001,389
2022-02-021,4851,4991,4591,4981,722,7001,498
2022-02-011,4461,4651,4351,4591,536,9001,459
2022-01-311,4161,4461,4091,4291,379,2001,429
2022-01-281,4051,4141,3931,4101,214,2001,410
2022-01-271,4451,4501,3861,3891,623,1001,389
2022-01-261,4531,4641,4271,427999,6001,427
2022-01-251,4521,4651,4341,4571,322,0001,457
2022-01-241,4601,4661,4311,456966,3001,456
2022-01-211,4461,4801,4371,478909,5001,478
2022-01-201,4261,4831,4261,4721,328,8001,472
2022-01-191,4251,4471,4211,4321,111,9001,432
2022-01-181,4121,4541,4111,4391,563,1001,439
2022-01-171,4111,4251,3991,412918,2001,412
2022-01-141,4451,4501,3971,4032,084,2001,403
2022-01-131,4651,4771,4431,4481,223,8001,448
2022-01-121,4761,4831,4681,477892,3001,477
2022-01-111,4551,4731,4411,457946,1001,457
2022-01-071,4721,4921,4641,469910,8001,469
2022-01-061,5031,5051,4631,4691,208,5001,469
2022-01-051,5221,5361,4931,5051,513,2001,505
2022-01-041,4911,5151,4881,5111,167,6001,511

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