6952 カシオ計算機(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,2701,2801,2601,2801,139,0001,280
1991-12-271,2801,2901,2501,260510,0001,260
1991-12-261,3001,3201,2801,300265,0001,300
1991-12-251,3201,3201,3001,310455,0001,310
1991-12-241,3201,3301,2901,320321,0001,320
1991-12-201,3001,3001,2701,300254,0001,300
1991-12-191,3001,3101,2801,300318,0001,300
1991-12-181,3001,3001,2901,290187,0001,290
1991-12-171,2901,3001,2901,300235,0001,300
1991-12-161,3001,3001,2601,290200,0001,290
1991-12-131,3001,3001,2801,300983,0001,300
1991-12-121,2601,2901,2601,27064,0001,270
1991-12-111,2401,2801,2301,280237,0001,280
1991-12-101,2601,2701,2401,240146,0001,240
1991-12-091,2801,2801,2701,280179,0001,280
1991-12-061,3001,3001,2801,28072,0001,280
1991-12-051,3001,3101,2901,310132,0001,310
1991-12-041,3001,3101,2801,310230,0001,310
1991-12-031,2801,3001,2801,300106,0001,300
1991-12-021,2801,3001,2801,28093,0001,280
1991-11-291,2901,3001,2701,300167,0001,300
1991-11-281,2701,3001,2701,290227,0001,290
1991-11-271,3301,3301,3001,310194,0001,310
1991-11-261,3201,3301,2801,330744,0001,330
1991-11-251,3101,3401,3101,340254,0001,340
1991-11-221,3301,3301,3101,320197,0001,320
1991-11-211,3201,3301,3201,320211,0001,320
1991-11-201,3101,3301,3101,330382,0001,330
1991-11-191,3301,3501,3001,320299,0001,320
1991-11-181,2801,3201,2801,320251,0001,320
1991-11-151,3501,3601,3201,320387,0001,320
1991-11-141,3501,3501,3301,340164,0001,340
1991-11-131,3701,3701,3201,320443,0001,320
1991-11-121,3501,3601,3301,350888,0001,350
1991-11-111,3301,3301,3101,330117,0001,330
1991-11-081,3501,3501,3201,330128,0001,330
1991-11-071,3601,3601,3301,340133,0001,340
1991-11-061,3601,3601,3501,360144,0001,360
1991-11-051,3701,3701,3401,360123,0001,360
1991-11-011,3701,3801,3401,350134,0001,350
1991-10-311,3301,3701,3301,350474,0001,350
1991-10-301,3401,3501,3301,330277,0001,330
1991-10-291,3501,3701,3401,340535,0001,340
1991-10-281,3401,3501,3301,340166,0001,340
1991-10-251,3401,3401,3201,340228,0001,340
1991-10-241,3501,3701,3201,350444,0001,350
1991-10-231,3401,3401,3101,340284,0001,340
1991-10-221,3601,3601,3301,330182,0001,330
1991-10-211,3601,3701,3301,370447,0001,370
1991-10-181,3801,3901,3601,380262,0001,380
1991-10-171,3501,3801,3501,380177,0001,380
1991-10-161,3601,3601,3501,350207,0001,350
1991-10-151,3801,3801,3501,36076,0001,360
1991-10-141,3401,3601,3301,360114,0001,360
1991-10-111,3701,3701,3501,360212,0001,360
1991-10-091,3301,3601,3301,360396,0001,360
1991-10-081,3601,3601,3101,340375,0001,340
1991-10-071,3701,3801,3601,370353,0001,370
1991-10-041,4201,4201,3701,390636,0001,390
1991-10-031,4201,4301,4001,430637,0001,430
1991-10-021,4201,4601,4201,4301,385,0001,430
1991-10-011,4201,4301,4001,410343,0001,410
1991-09-301,4401,4401,4001,410306,0001,410
1991-09-271,4401,4501,4201,440702,0001,440
1991-09-261,4001,4501,3901,450976,0001,450
1991-09-251,3901,4001,3601,390409,0001,390
1991-09-241,3901,4001,3601,380278,0001,380
1991-09-201,4001,4101,3701,370456,0001,370
1991-09-191,3901,4001,3801,390767,0001,390
1991-09-181,3601,4101,3501,390849,0001,390
1991-09-171,3501,3701,3401,370457,0001,370
1991-09-131,3501,3501,3301,350404,0001,350
1991-09-121,3401,3501,3201,330159,0001,330
1991-09-111,3201,3401,3201,340225,0001,340
1991-09-101,3401,3401,3201,340170,0001,340
1991-09-091,3101,3401,3101,320466,0001,320
1991-09-061,3101,3301,3001,330312,0001,330
1991-09-051,3101,3101,3001,310194,0001,310
1991-09-041,3001,3101,3001,300206,0001,300
1991-09-031,3001,3201,3001,320151,0001,320
1991-09-021,3101,3101,2901,300124,0001,300
1991-08-301,2901,3001,2801,300270,0001,300
1991-08-291,2801,2901,2701,280307,0001,280
1991-08-281,2801,2901,2601,270305,0001,270
1991-08-271,2701,3001,2601,290166,0001,290
1991-08-261,3001,3001,2701,280168,0001,280
1991-08-231,3101,3201,2901,3101,349,0001,310
1991-08-221,3201,3701,3001,370701,0001,370
1991-08-211,2201,2801,2201,260466,0001,260
1991-08-201,1701,2401,1401,240536,0001,240
1991-08-191,2601,2701,1501,150497,0001,150
1991-08-161,3101,3101,2801,280319,0001,280
1991-08-151,3201,3301,3101,320348,0001,320
1991-08-141,3001,3401,2901,320402,0001,320
1991-08-131,2801,3101,2801,290436,0001,290
1991-08-121,3301,3401,2901,290238,0001,290
1991-08-091,3501,3601,3301,340878,0001,340
1991-08-081,3701,3701,3301,3301,099,0001,330
1991-08-071,4201,4201,3801,380665,0001,380
1991-08-061,4201,4201,4001,400707,0001,400
1991-08-051,4501,4501,4301,450351,0001,450
1991-08-021,4401,4701,4401,460347,0001,460
1991-08-011,4501,4501,4401,440759,0001,440
1991-07-311,4601,4801,4401,4601,328,0001,460
1991-07-301,4401,4601,4401,4601,038,0001,460
1991-07-291,4501,4501,4401,450240,0001,450
1991-07-261,4301,4401,4301,440374,0001,440
1991-07-251,4601,4701,4301,440769,0001,440
1991-07-241,4301,4601,4301,440729,0001,440
1991-07-231,4401,4501,4301,440479,0001,440
1991-07-221,4401,4501,4301,440279,0001,440
1991-07-191,4801,4801,4501,460637,0001,460
1991-07-181,4601,4801,4301,450670,0001,450
1991-07-171,4901,4901,4501,450434,0001,450
1991-07-161,5201,5201,4901,4901,066,0001,490
1991-07-151,4901,5201,4801,520832,0001,520
1991-07-121,4801,5001,4701,480695,0001,480
1991-07-111,5001,5101,4801,5001,252,0001,500
1991-07-101,4801,5201,4601,5103,069,0001,510
1991-07-091,4501,4701,3901,4702,693,0001,470
1991-07-081,4701,4801,4201,4301,828,0001,430
1991-07-051,5001,5101,4601,4801,692,0001,480
1991-07-041,4501,5001,4401,4802,419,0001,480
1991-07-031,5101,5201,4701,4802,267,0001,480
1991-07-021,5201,5601,5101,5109,096,0001,510
1991-07-011,4701,5201,4501,5003,033,0001,500
1991-06-281,4901,5001,4401,4401,545,0001,440
1991-06-271,4701,5001,4601,4703,733,0001,470
1991-06-261,4801,5001,4501,4703,306,0001,470
1991-06-251,4001,4601,3801,460941,0001,460
1991-06-241,4401,4401,4101,410652,0001,410
1991-06-211,4101,4501,4101,430801,0001,430
1991-06-201,4101,4301,4001,410620,0001,410
1991-06-191,4501,4501,4001,4001,253,0001,400
1991-06-181,4601,4701,4501,450434,0001,450
1991-06-171,4801,4801,4501,460555,0001,460
1991-06-141,5001,5001,4501,4802,749,0001,480
1991-06-131,4401,4901,4301,4904,737,0001,490
1991-06-121,4101,4501,4101,4302,501,0001,430
1991-06-111,4001,4101,3801,390388,0001,390
1991-06-101,4001,4101,3801,380461,0001,380
1991-06-071,3801,4101,3701,410836,0001,410
1991-06-061,3601,3801,3501,380679,0001,380
1991-06-051,3901,4201,3601,370971,0001,370
1991-06-041,3901,4101,3901,390899,0001,390
1991-06-031,3901,4101,3801,4001,565,0001,400
1991-05-311,3701,3901,3601,370855,0001,370
1991-05-301,3401,3601,3401,340674,0001,340
1991-05-291,3401,3401,3201,340504,0001,340
1991-05-281,3401,3501,3201,320399,0001,320
1991-05-271,3301,3501,3301,340257,0001,340
1991-05-241,3601,3701,3401,340842,0001,340
1991-05-231,3501,3601,3301,350790,0001,350
1991-05-221,3701,3701,3201,3401,146,0001,340
1991-05-211,2801,3601,2601,3602,209,0001,360
1991-05-201,3001,3001,2801,290144,0001,290
1991-05-171,3001,3001,2801,300467,0001,300
1991-05-161,2801,2901,2701,270349,0001,270
1991-05-151,3301,3301,2901,300622,0001,300
1991-05-141,3201,3501,3101,3401,038,0001,340
1991-05-131,3401,3401,3101,320975,0001,320
1991-05-101,3301,3401,3301,3401,378,0001,340
1991-05-091,3101,3301,3001,3201,763,0001,320
1991-05-081,3301,3401,3001,3002,719,0001,300
1991-05-071,2901,3101,2801,310765,0001,310
1991-05-021,3101,3101,2601,260815,0001,260
1991-05-011,2801,3101,2701,3101,398,0001,310
1991-04-301,2801,2801,2601,260316,0001,260
1991-04-261,2801,2801,2601,280281,0001,280
1991-04-251,3101,3201,2701,2801,813,0001,280
1991-04-241,3001,3201,2901,2903,018,0001,290
1991-04-231,2501,3001,2401,2901,942,0001,290
1991-04-221,2601,2701,2501,250178,0001,250
1991-04-191,2701,2901,2601,270983,0001,270
1991-04-181,2901,3001,2701,2701,730,0001,270
1991-04-171,2701,3001,2701,2901,542,0001,290
1991-04-161,2601,2801,2501,2501,128,0001,250
1991-04-151,2601,2701,2401,250555,0001,250
1991-04-121,2701,2801,2401,270874,0001,270
1991-04-111,2601,2701,2501,270871,0001,270
1991-04-101,2601,2901,2601,2601,119,0001,260
1991-04-091,2801,3101,2701,2703,646,0001,270
1991-04-081,2401,2801,2301,2702,716,0001,270
1991-04-051,2301,2501,2201,2402,011,0001,240
1991-04-041,2301,2301,2101,2301,193,0001,230
1991-04-031,1801,2201,1701,2201,025,0001,220
1991-04-021,1501,1701,1501,160215,0001,160
1991-04-011,1701,1701,1501,170180,0001,170
1991-03-291,1701,1701,1501,170185,0001,170
1991-03-281,1301,1701,1301,170300,0001,170
1991-03-271,1501,1601,1301,140279,0001,140
1991-03-261,1201,1501,1201,150252,0001,150
1991-03-251,1501,1501,1301,130490,0001,130
1991-03-221,1601,1701,1301,150636,0001,150
1991-03-201,1701,1801,1501,160465,0001,160
1991-03-191,1901,2101,1901,200573,0001,200
1991-03-181,2201,2301,2001,200310,0001,200
1991-03-151,1801,2201,1801,220679,0001,220
1991-03-141,1901,2001,1801,200214,0001,200
1991-03-131,2001,2201,1801,190643,0001,190
1991-03-121,2101,2201,2001,210480,0001,210
1991-03-111,2101,2301,2101,210410,0001,210
1991-03-081,2001,2201,1901,210667,0001,210
1991-03-071,2301,2501,2101,2101,224,0001,210
1991-03-061,2301,2501,2101,2502,513,0001,250
1991-03-051,1801,2101,1801,1902,492,0001,190
1991-03-041,1301,1601,1201,160347,0001,160
1991-03-011,1401,1401,1101,120354,0001,120
1991-02-281,1501,1601,1401,140565,0001,140
1991-02-271,1301,1601,1301,130485,0001,130
1991-02-261,1901,1901,1501,1601,182,0001,160
1991-02-251,1001,1901,1001,1902,117,0001,190
1991-02-221,1201,1301,0901,130671,0001,130
1991-02-211,0801,1201,0801,120504,0001,120
1991-02-201,1001,1201,0801,120424,0001,120
1991-02-191,1401,1401,1101,120637,0001,120
1991-02-181,1201,1401,1101,1401,605,0001,140
1991-02-151,0501,1001,0501,1001,627,0001,100
1991-02-141,0701,0901,0501,0701,180,0001,070
1991-02-139991,0909961,0702,014,0001,070
1991-02-129801,010977993638,000993
1991-02-08941965941965312,000965
1991-02-07950958950957199,000957
1991-02-06974975965969322,000969
1991-02-05940964935964555,000964
1991-02-04949949938940175,000940
1991-02-0194194993694988,000949
1991-01-31951961950950144,000950
1991-01-30940950932950140,000950
1991-01-29940950928950165,000950
1991-01-28944944930930243,000930
1991-01-25950950941942190,000942
1991-01-24949950931950200,000950
1991-01-23950950940940408,000940
1991-01-22958965955955186,000955
1991-01-21960965957960244,000960
1991-01-18974974950970650,000970
1991-01-17911965911965201,000965
1991-01-16960960921921231,000921
1991-01-14970970959965207,000965
1991-01-11955975944975165,000975
1991-01-10930956920956121,000956
1991-01-09956956930930163,000930
1991-01-08976976955959159,000959
1991-01-07980980966966129,000966
1991-01-0497397396397082,000970

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