6952 カシオ計算機(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1101,1401,0801,140135,0001,140
1987-12-261,1401,1401,1101,11076,0001,110
1987-12-251,1701,1701,1101,130365,0001,130
1987-12-241,1701,1801,1501,170189,0001,170
1987-12-231,1301,1701,1301,160314,0001,160
1987-12-221,1401,1601,1301,130311,0001,130
1987-12-211,1501,1701,1301,140303,0001,140
1987-12-181,1301,1501,1201,130197,0001,130
1987-12-171,1401,1501,1201,150234,0001,150
1987-12-161,1101,1401,1101,120244,0001,120
1987-12-151,1601,1601,1001,100120,0001,100
1987-12-141,1301,1601,1301,14095,0001,140
1987-12-111,1501,1501,1201,130438,0001,130
1987-12-101,1801,1901,1601,160215,0001,160
1987-12-091,1901,2101,1701,170475,0001,170
1987-12-081,1301,1701,1301,170312,0001,170
1987-12-071,1101,1401,1101,120105,0001,120
1987-12-051,1001,1201,1001,120143,0001,120
1987-12-041,1401,1501,1001,100245,0001,100
1987-12-031,1501,1501,1301,13099,0001,130
1987-12-021,1501,1501,1301,15093,0001,150
1987-12-011,1201,1701,1201,150185,0001,150
1987-11-301,1501,1801,1501,160171,0001,160
1987-11-281,1501,1601,1501,16038,0001,160
1987-11-271,1801,1801,1601,170341,0001,170
1987-11-261,2001,2001,1801,190108,0001,190
1987-11-251,2001,2101,1801,200565,0001,200
1987-11-241,1401,1801,1401,180185,0001,180
1987-11-201,1401,1601,1301,160115,0001,160
1987-11-191,1801,1801,1501,150191,0001,150
1987-11-181,1201,1701,1201,150146,0001,150
1987-11-171,1801,1801,1601,160195,0001,160
1987-11-161,1801,1901,1601,170201,0001,170
1987-11-131,1801,1901,1501,160519,0001,160
1987-11-121,0901,1201,0401,100403,0001,100
1987-11-111,0501,0709701,020625,0001,020
1987-11-101,0701,0901,0301,050454,0001,050
1987-11-091,1001,1001,0601,060309,0001,060
1987-11-071,1001,1201,0901,100378,0001,100
1987-11-061,0901,1201,0701,120973,0001,120
1987-11-051,1001,1101,0701,110361,0001,110
1987-11-041,1201,1501,1101,110352,0001,110
1987-11-021,1201,1301,1001,130265,0001,130
1987-10-311,1901,1901,1401,140276,0001,140
1987-10-301,1401,1801,1301,150348,0001,150
1987-10-291,0801,1101,0601,080733,0001,080
1987-10-281,1901,1901,1201,120654,0001,120
1987-10-271,0901,2301,0901,200921,0001,200
1987-10-261,1901,2101,0801,120687,0001,120
1987-10-241,1701,1901,1701,170150,0001,170
1987-10-231,1401,1801,1401,150705,0001,150
1987-10-221,2701,2901,1801,2001,031,0001,200
1987-10-211,2301,2501,2101,230864,0001,230
1987-10-201,1301,1301,1301,130334,0001,130
1987-10-191,3201,3501,3201,330336,0001,330
1987-10-161,3601,3901,3501,390622,0001,390
1987-10-151,4201,4301,3701,390786,0001,390
1987-10-141,4601,4701,4401,4601,147,0001,460
1987-10-131,4401,4601,4301,440416,0001,440
1987-10-121,4401,4501,4101,450427,0001,450
1987-10-091,4901,5001,4601,4801,638,0001,480
1987-10-081,4301,4901,4301,4901,479,0001,490
1987-10-071,4701,4801,4501,4501,141,0001,450
1987-10-061,4601,4901,4501,4901,900,0001,490
1987-10-051,4601,4701,4501,470792,0001,470
1987-10-031,4501,4801,4501,4701,286,0001,470
1987-10-021,4301,4601,4201,4401,250,0001,440
1987-10-011,4801,4801,4201,4202,748,0001,420
1987-09-301,4901,5101,4501,4908,616,0001,490
1987-09-291,3701,4801,3601,4707,933,0001,470
1987-09-281,3401,3601,3301,3501,104,0001,350
1987-09-261,3401,3401,3301,340310,0001,340
1987-09-251,2601,2801,2601,270258,0001,270
1987-09-241,2501,2801,2501,250492,0001,250
1987-09-221,2701,2701,2301,230478,0001,230
1987-09-211,2701,2901,2501,250543,0001,250
1987-09-181,2901,3001,2501,270244,0001,270
1987-09-171,2901,2901,2501,290505,0001,290
1987-09-161,3001,3101,2801,300356,0001,300
1987-09-141,3201,3301,2901,300414,0001,300
1987-09-111,2801,3101,2801,300377,0001,300
1987-09-101,2601,2801,2501,260258,0001,260
1987-09-091,3101,3101,2701,270374,0001,270
1987-09-081,2501,2901,2501,290222,0001,290
1987-09-071,2901,3001,2501,25064,0001,250
1987-09-051,2801,3101,2801,280393,0001,280
1987-09-041,2301,2701,2301,270429,0001,270
1987-09-031,2101,2401,2001,230573,0001,230
1987-09-021,2401,2501,2101,240354,0001,240
1987-09-011,2501,2501,2301,250168,0001,250
1987-08-311,2301,2401,2201,230278,0001,230
1987-08-291,2001,2201,1901,200295,0001,200
1987-08-281,2101,2101,1901,200775,0001,200
1987-08-271,2601,2601,2101,220722,0001,220
1987-08-261,2701,2801,2501,250538,0001,250
1987-08-251,2501,2501,2301,250264,0001,250
1987-08-241,2301,2901,2201,260488,0001,260
1987-08-221,2701,2701,2401,250288,0001,250
1987-08-211,2901,3101,2601,260526,0001,260
1987-08-201,2701,2801,2501,270361,0001,270
1987-08-191,2601,2901,2301,2801,162,0001,280
1987-08-181,3501,3601,3301,340486,0001,340
1987-08-171,3901,4001,3501,360887,0001,360
1987-08-141,4201,4401,4001,4002,788,0001,400
1987-08-131,3401,4001,3201,4002,744,0001,400
1987-08-121,3201,3301,2901,330915,0001,330
1987-08-111,3001,3201,2901,320337,0001,320
1987-08-101,2901,3201,2901,300300,0001,300
1987-08-071,2901,3101,2801,280266,0001,280
1987-08-061,3201,3301,3001,310658,0001,310
1987-08-051,2901,3301,2901,310406,0001,310
1987-08-041,2601,3101,2601,280262,0001,280
1987-08-031,3101,3201,2901,290467,0001,290
1987-08-011,2801,3101,2701,310218,0001,310
1987-07-311,3301,3401,3001,3001,098,0001,300
1987-07-301,3001,3401,2701,3202,023,0001,320
1987-07-291,2401,3001,2401,280804,0001,280
1987-07-281,2301,2601,2301,240328,0001,240
1987-07-271,2101,2301,2101,23067,0001,230
1987-07-251,2601,2701,2201,230182,0001,230
1987-07-241,2201,2801,2201,280197,0001,280
1987-07-231,2101,2301,2001,230253,0001,230
1987-07-221,2201,2501,2201,220205,0001,220
1987-07-211,2601,2801,2501,260437,0001,260
1987-07-201,2801,2801,2501,280473,0001,280
1987-07-171,2101,2901,2101,260251,0001,260
1987-07-161,2001,2201,1801,200282,0001,200
1987-07-151,2301,2301,2101,22065,0001,220
1987-07-141,2401,2401,2101,210118,0001,210
1987-07-131,2801,2801,2201,240136,0001,240
1987-07-101,2601,2801,2501,280224,0001,280
1987-07-091,2401,2601,2201,260231,0001,260
1987-07-081,2601,2601,1801,220718,0001,220
1987-07-071,2801,2801,2401,240397,0001,240
1987-07-061,2801,3001,2801,290199,0001,290
1987-07-041,3201,3201,3001,310177,0001,310
1987-07-031,3301,3301,2801,280301,0001,280
1987-07-021,3001,3201,2801,310448,0001,310
1987-07-011,3101,3201,2901,290363,0001,290
1987-06-301,3001,3401,2901,310631,0001,310
1987-06-291,3401,3501,2701,300407,0001,300
1987-06-271,3301,3601,3301,340341,0001,340
1987-06-261,3901,3901,3301,340643,0001,340
1987-06-251,3301,3901,3301,380959,0001,380
1987-06-241,4001,4101,3501,3702,586,0001,370
1987-06-231,3701,4201,3401,4104,449,0001,410
1987-06-221,3301,3401,3101,3302,132,0001,330
1987-06-191,2801,3301,2501,3102,681,0001,310
1987-06-181,2701,2901,2501,290584,0001,290
1987-06-171,2801,3201,2701,3201,176,0001,320
1987-06-161,3101,3101,2501,2701,073,0001,270
1987-06-151,3201,3201,2801,3101,716,0001,310
1987-06-121,2101,3201,1901,2803,279,0001,280
1987-06-111,1301,2301,1301,200951,0001,200
1987-06-101,1501,1601,1301,130251,0001,130
1987-06-091,1901,1901,1501,170350,0001,170
1987-06-081,1701,2101,1601,190252,0001,190
1987-06-061,1801,1901,1601,170178,0001,170
1987-06-051,2101,2201,1801,200530,0001,200
1987-06-041,2101,2201,1901,220890,0001,220
1987-06-031,1501,2001,1301,190740,0001,190
1987-06-021,1701,2001,1501,1802,228,0001,180
1987-06-011,1701,1801,1201,1502,280,0001,150
1987-05-301,1901,1901,1601,170212,0001,170
1987-05-291,2001,2201,1701,2001,313,0001,200
1987-05-281,2001,2201,1601,1801,442,0001,180
1987-05-271,1801,1801,1601,1802,181,0001,180
1987-05-261,0601,1301,0501,1201,095,0001,120
1987-05-251,0601,0601,0301,040414,0001,040
1987-05-231,0601,0601,0401,060397,0001,060
1987-05-221,0701,0801,0501,060265,0001,060
1987-05-211,0801,1101,0601,070784,0001,070
1987-05-201,0301,1001,0101,0901,990,0001,090
1987-05-191,0001,0509971,0301,135,0001,030
1987-05-18980990970990425,000990
1987-05-15979995970980795,000980
1987-05-149701,000960960936,000960
1987-05-13925960925950504,000950
1987-05-12916930915920199,000920
1987-05-11925930910910175,000910
1987-05-08921931916920213,000920
1987-05-07930935920930226,000930
1987-05-06925925915920139,000920
1987-05-02934935930930126,000930
1987-05-01936960935935278,000935
1987-04-30945945930934205,000934
1987-04-28909940890935545,000935
1987-04-27865901865890460,000890
1987-04-25880885870875143,000875
1987-04-24906915900900194,000900
1987-04-23949950920940459,000940
1987-04-22951955940945486,000945
1987-04-21951980950955589,000955
1987-04-20900965900950796,000950
1987-04-178908908658801,354,000880
1987-04-16871887861880748,000880
1987-04-15861870851862995,000862
1987-04-14862890860871543,000871
1987-04-13851861851861378,000861
1987-04-10930950930931453,000931
1987-04-09960970955960378,000960
1987-04-08981990961961301,000961
1987-04-07984998984997302,000997
1987-04-06995997985994237,000994
1987-04-041,0001,0209911,000233,0001,000
1987-04-039911,010990997453,000997
1987-04-029891,020989990646,000990
1987-04-01971999971990491,000990
1987-03-31960996960970578,000970
1987-03-30960971960960696,000960
1987-03-281,0701,0801,0401,050358,0001,050
1987-03-271,1301,1301,1001,110198,0001,110
1987-03-261,1401,1501,1301,130463,0001,130
1987-03-251,1501,1701,1401,160214,0001,160
1987-03-241,1701,2001,1501,150146,0001,150
1987-03-231,2001,2201,1701,190231,0001,190
1987-03-201,1801,2001,1701,180186,0001,180
1987-03-191,2101,2401,2001,200275,0001,200
1987-03-181,1701,2101,1701,190506,0001,190
1987-03-171,2001,2001,1701,170473,0001,170
1987-03-161,2801,2901,2601,290614,0001,228.57
1987-03-131,3201,3301,3001,300489,0001,238.10
1987-03-121,2601,3101,2601,300595,0001,238.10
1987-03-111,2601,2701,2501,260323,0001,200
1987-03-101,2601,2701,2501,250397,0001,190.48
1987-03-091,2601,2801,2501,250305,0001,190.48
1987-03-071,2401,2601,2301,25081,0001,190.48
1987-03-061,2501,2601,2301,230784,0001,171.43
1987-03-051,2501,2601,2401,250707,0001,190.48
1987-03-041,2501,2601,2401,2401,336,0001,180.95
1987-03-031,2601,2701,2501,250342,0001,190.48
1987-03-021,2501,2801,2401,280568,0001,219.05
1987-02-281,2501,2701,2501,270243,0001,209.52
1987-02-271,2701,2701,2501,250479,0001,190.48
1987-02-261,2801,2901,2801,280280,0001,219.05
1987-02-251,2801,2901,2701,280532,0001,219.05
1987-02-241,2901,3001,2801,280252,0001,219.05
1987-02-231,2901,3001,2801,290482,0001,228.57
1987-02-201,3401,3401,2801,290409,0001,228.57
1987-02-191,3101,3401,3101,340321,0001,276.19
1987-02-181,2701,3001,2701,280139,0001,219.05
1987-02-171,2701,2801,2501,270385,0001,209.52
1987-02-161,2601,2701,2501,270330,0001,209.52
1987-02-131,2601,2701,2501,250465,0001,190.48
1987-02-121,2901,2901,2601,270407,0001,209.52
1987-02-101,2901,2901,2801,29091,0001,228.57
1987-02-091,3001,3201,3001,320147,0001,257.14
1987-02-071,2701,2801,2701,28081,0001,219.05
1987-02-061,2601,2801,2601,270328,0001,209.52
1987-02-051,2901,2901,2601,260254,0001,200
1987-02-041,2901,2901,2801,280360,0001,219.05
1987-02-031,3001,3101,2901,290159,0001,228.57
1987-02-021,3401,3601,3001,300407,0001,238.10
1987-01-311,3301,3401,3101,330291,0001,266.67
1987-01-301,2701,2801,2601,270332,0001,209.52
1987-01-291,2601,2801,2501,250317,0001,190.48
1987-01-281,2801,3001,2701,300352,0001,238.10
1987-01-271,3001,3101,2901,300164,0001,238.10
1987-01-261,2801,3001,2701,300397,0001,238.10
1987-01-241,2801,2801,2701,280316,0001,219.05
1987-01-231,3001,3201,2801,280236,0001,219.05
1987-01-221,3201,3301,3001,310426,0001,247.62
1987-01-211,2901,3501,2701,330384,0001,266.67
1987-01-201,2701,2901,2401,250821,0001,190.48
1987-01-191,3001,3001,2801,290234,0001,228.57
1987-01-161,3301,3501,3101,330663,0001,266.67
1987-01-141,3301,3701,3301,350511,0001,285.71
1987-01-131,3701,3701,3501,350276,0001,285.71
1987-01-121,3801,3901,3801,380283,0001,314.29
1987-01-091,3601,3901,3601,380245,0001,314.29
1987-01-081,3901,4001,3801,380167,0001,314.29
1987-01-071,3901,3901,3801,390351,0001,323.81
1987-01-061,4001,4201,3801,380369,0001,314.29
1987-01-051,4401,4401,4001,400137,0001,333.33

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