6952 カシオ計算機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,6601,6771,6441,6501,432,3001,650
2021-10-151,6341,6621,6301,6591,884,9001,659
2021-10-141,6121,6321,6021,6141,608,0001,614
2021-10-131,6331,6471,6031,6091,634,5001,609
2021-10-121,6791,7001,6151,6212,041,5001,621
2021-10-111,6491,6691,6421,6591,256,8001,659
2021-10-081,6341,6811,6311,6491,640,7001,649
2021-10-071,6501,6561,6221,6231,801,4001,623
2021-10-061,7191,7301,6361,6482,092,5001,648
2021-10-051,7541,7731,7111,7191,710,1001,719
2021-10-041,8201,8341,7851,7941,301,0001,794
2021-10-011,8491,8561,7961,8001,104,7001,800
2021-09-301,8801,8951,8441,8571,553,0001,857
2021-09-291,9121,9161,8521,8751,666,7001,875
2021-09-281,9081,9621,8761,9571,770,5001,957
2021-09-271,8981,9371,8841,8961,297,9001,896
2021-09-241,8641,8851,8401,8821,572,7001,882
2021-09-221,8031,8361,7931,819936,7001,819
2021-09-211,7651,8301,7651,8131,172,6001,813
2021-09-171,8701,8701,8111,8191,533,7001,819
2021-09-161,8841,8851,8471,855752,8001,855
2021-09-151,8961,8991,8561,869945,5001,869
2021-09-141,8911,9171,8731,9121,184,2001,912
2021-09-131,8751,8751,8471,867984,6001,867
2021-09-101,8521,8891,8401,8851,998,0001,885
2021-09-091,8171,8351,8141,8321,197,5001,832
2021-09-081,7971,8391,7861,8311,657,6001,831
2021-09-071,8001,8141,7891,790881,4001,790
2021-09-061,7931,7991,7711,783961,3001,783
2021-09-031,7491,7721,7311,7671,174,7001,767
2021-09-021,7371,7621,7231,7331,010,8001,733
2021-09-011,7061,7441,6991,7421,243,1001,742
2021-08-311,6921,7141,6901,6991,264,4001,699
2021-08-301,7171,7251,6931,703696,9001,703
2021-08-271,6851,6991,6701,690924,6001,690
2021-08-261,6941,7091,6861,688870,5001,688
2021-08-251,7171,7291,6921,703943,3001,703
2021-08-241,7111,7341,7051,711890,2001,711
2021-08-231,6961,7101,6891,695741,4001,695
2021-08-201,6891,6921,6511,6681,009,3001,668
2021-08-191,7201,7341,7031,705914,5001,705
2021-08-181,7311,7441,7271,732883,3001,732
2021-08-171,8051,8101,7501,7501,234,1001,750
2021-08-161,8421,8431,7961,809714,1001,809
2021-08-131,8611,8731,8521,861836,6001,861
2021-08-121,8771,8771,8431,845601,3001,845
2021-08-111,9181,9261,8601,861883,9001,861
2021-08-101,8841,9171,8701,8881,211,6001,888
2021-08-061,8611,9081,8581,896943,1001,896
2021-08-051,9001,9051,8461,864966,8001,864
2021-08-041,7951,9341,7871,9002,273,0001,900
2021-08-031,8201,8481,7951,795974,5001,795
2021-08-021,7811,8281,7811,821614,5001,821
2021-07-301,7981,8101,7771,777995,2001,777
2021-07-291,8321,8391,7961,808644,2001,808
2021-07-281,7981,8331,7971,807577,5001,807
2021-07-271,8021,8091,7801,808715,7001,808
2021-07-261,8331,8331,7841,792827,2001,792
2021-07-211,7941,8351,7931,796735,7001,796
2021-07-201,7601,7741,7551,765818,3001,765
2021-07-191,7921,8031,7721,788798,6001,788
2021-07-161,8171,8351,8021,819779,4001,819
2021-07-151,8741,8821,8391,8401,000,8001,840
2021-07-141,9201,9201,8811,886821,0001,886
2021-07-131,9151,9421,9151,9371,126,9001,937
2021-07-121,8891,9061,8731,898782,2001,898
2021-07-091,8391,8581,8131,8571,391,9001,857
2021-07-081,8201,8551,8201,848882,1001,848
2021-07-071,8071,8421,7971,828644,8001,828
2021-07-061,8751,8801,8441,844464,6001,844
2021-07-051,8581,8751,8541,863400,4001,863
2021-07-021,8581,8901,8571,881610,8001,881
2021-07-011,8651,8821,8571,874707,6001,874
2021-06-301,8861,9091,8571,8571,259,9001,857
2021-06-291,9001,9041,8701,8861,016,9001,886
2021-06-281,9551,9691,9151,919765,4001,919
2021-06-251,9331,9561,9131,9501,207,7001,950
2021-06-241,8971,9201,8841,908803,3001,908
2021-06-231,9031,9241,8901,8941,048,8001,894
2021-06-221,8771,9271,8731,9131,423,9001,913
2021-06-211,8501,8541,7881,8121,360,5001,812
2021-06-181,8871,8901,8641,880940,9001,880
2021-06-171,8951,9001,8621,873778,7001,873
2021-06-161,9081,9141,8891,904533,5001,904
2021-06-151,9081,9391,9031,906765,6001,906
2021-06-141,9111,9321,8951,905496,5001,905
2021-06-111,9151,9241,8781,8811,291,1001,881
2021-06-101,9531,9681,9171,921813,9001,921
2021-06-091,9411,9861,9121,9531,244,5001,953
2021-06-081,9481,9611,9341,939811,2001,939
2021-06-071,9711,9771,9371,951979,4001,951
2021-06-041,9501,9841,9421,9751,336,1001,975
2021-06-031,8981,9781,8951,9501,899,2001,950
2021-06-021,8901,8901,8501,8681,028,8001,868
2021-06-011,9061,9131,8581,870843,0001,870
2021-05-311,9261,9261,8931,905909,1001,905
2021-05-281,9491,9671,9261,9261,669,9001,926
2021-05-271,8671,9091,8641,8983,617,9001,898
2021-05-261,8221,8921,8211,8601,688,0001,860
2021-05-251,8191,8421,7911,7921,234,6001,792
2021-05-241,7681,8251,7671,8191,617,6001,819
2021-05-211,7861,7941,7641,7671,378,0001,767
2021-05-201,7561,8001,7491,7951,189,4001,795
2021-05-191,7441,7681,7351,7671,641,3001,767
2021-05-181,7431,7791,7371,7681,784,6001,768
2021-05-171,7671,7771,7511,7651,302,6001,765
2021-05-141,7741,7891,7121,7632,624,1001,763
2021-05-131,9041,9161,8711,8771,185,3001,877
2021-05-121,8971,9201,8871,9141,314,1001,914
2021-05-111,9561,9651,8841,8941,127,0001,894
2021-05-101,9641,9901,9561,9841,070,6001,984
2021-05-071,9501,9641,9381,963753,0001,963
2021-05-061,9501,9551,9281,949971,9001,949
2021-04-301,9801,9901,9221,9311,144,1001,931
2021-04-281,9501,9721,9291,961642,4001,961
2021-04-271,9451,9581,9331,937861,6001,937
2021-04-261,9121,9361,8971,927758,5001,927
2021-04-231,8861,8981,8751,8931,091,4001,893
2021-04-221,8551,8781,8321,8741,002,9001,874
2021-04-211,8611,8761,8361,8431,180,6001,843
2021-04-201,9291,9371,8671,9072,032,4001,907
2021-04-191,9962,0021,9381,9531,228,1001,953
2021-04-162,0242,0351,9851,991926,1001,991
2021-04-152,0692,0762,0192,0211,096,3002,021
2021-04-142,0772,1042,0602,086517,4002,086
2021-04-132,0732,1002,0512,085646,4002,085
2021-04-122,1222,1262,0702,076445,3002,076
2021-04-092,1092,1502,0952,1241,143,3002,124
2021-04-082,0862,0942,0302,087910,7002,087
2021-04-072,0842,0942,0482,066735,9002,066
2021-04-062,1342,1382,0552,070854,0002,070
2021-04-052,0992,1152,0862,112562,7002,112
2021-04-022,0842,1052,0772,085652,7002,085
2021-04-012,0892,1312,0662,080836,6002,080
2021-03-312,1032,1452,0822,0851,115,5002,085
2021-03-302,0702,0992,0332,096856,5002,096
2021-03-292,0942,1002,0412,060917,6002,060
2021-03-262,0542,0842,0412,071808,6002,071
2021-03-251,9602,0321,9572,0241,087,9002,024
2021-03-242,0372,0371,9861,9981,057,1001,998
2021-03-232,0832,0902,0512,0691,021,2002,069
2021-03-222,1082,1142,0432,0431,261,1002,043
2021-03-192,1012,1612,0902,1341,546,7002,134
2021-03-182,1282,1572,1042,112968,4002,112
2021-03-172,1512,1552,1112,133619,2002,133
2021-03-162,1852,1992,1582,164587,8002,164
2021-03-152,1902,2032,1672,174661,6002,174
2021-03-122,1332,1882,0902,1821,541,5002,182
2021-03-112,1362,1662,1302,141729,9002,141
2021-03-102,1142,1382,1012,121847,9002,121
2021-03-092,1252,1512,0972,150882,9002,150
2021-03-082,1742,1802,1032,1131,057,8002,113
2021-03-052,0702,1622,0572,1372,050,0002,137
2021-03-042,0792,0832,0162,044852,4002,044
2021-03-032,0972,1102,0732,084971,6002,084
2021-03-022,1702,1892,0662,0841,139,1002,084
2021-03-012,0842,1302,0692,120992,1002,120
2021-02-262,1042,1052,0412,0521,548,8002,052
2021-02-252,1002,1242,0792,1191,276,2002,119
2021-02-242,0682,1062,0192,0721,331,6002,072
2021-02-222,0832,1072,0502,055815,9002,055
2021-02-192,0132,0521,9982,0451,046,2002,045
2021-02-182,0062,0241,9652,001899,5002,001
2021-02-171,9642,0091,9571,977944,3001,977
2021-02-161,9781,9971,9671,9791,040,8001,979
2021-02-151,9952,0231,9611,996876,3001,996
2021-02-122,0002,0031,9682,0011,418,0002,001
2021-02-101,9101,9821,9071,976999,7001,976
2021-02-091,9951,9961,9261,9371,176,1001,937
2021-02-082,0072,0461,9912,0041,155,9002,004
2021-02-051,9502,0111,9412,0111,135,5002,011
2021-02-041,9992,0071,9481,954909,4001,954
2021-02-032,0192,0201,9641,9991,410,6001,999
2021-02-021,9512,0231,9512,0151,955,5002,015
2021-02-011,9301,9901,8911,9512,426,3001,951
2021-01-291,8371,8591,8141,8501,663,5001,850
2021-01-281,7661,8741,7661,8563,166,3001,856
2021-01-271,7941,8351,7841,8151,273,0001,815
2021-01-261,7681,7931,7611,793872,3001,793
2021-01-251,8001,8001,7461,7691,081,5001,769
2021-01-221,8011,8141,7851,812990,7001,812
2021-01-211,8151,8231,7921,8051,046,2001,805
2021-01-201,7711,8071,7561,7871,333,7001,787
2021-01-191,7981,8031,7451,7541,227,9001,754
2021-01-181,8211,8211,7841,790705,2001,790
2021-01-151,8381,8581,8241,840681,7001,840
2021-01-141,8221,8681,8081,8481,077,4001,848
2021-01-131,8501,8601,8181,834914,2001,834
2021-01-121,8151,8761,7991,8711,546,7001,871
2021-01-081,8611,8631,7841,8071,661,7001,807
2021-01-071,8761,8891,8351,8471,475,0001,847
2021-01-061,8491,8641,8201,824718,4001,824
2021-01-051,8501,8541,8121,8461,068,8001,846
2021-01-041,8871,8941,8531,862699,6001,862

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