6952 カシオ計算機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,000 | 1,010 | 180,000 | 1,010 |
| 1995-12-28 | 1,010 | 1,020 | 1,000 | 1,010 | 380,000 | 1,010 |
| 1995-12-27 | 1,020 | 1,030 | 1,000 | 1,010 | 836,000 | 1,010 |
| 1995-12-26 | 1,000 | 1,000 | 991 | 1,000 | 218,000 | 1,000 |
| 1995-12-25 | 1,010 | 1,020 | 985 | 985 | 387,000 | 985 |
| 1995-12-22 | 1,000 | 1,010 | 998 | 1,010 | 845,000 | 1,010 |
| 1995-12-21 | 985 | 1,000 | 985 | 1,000 | 347,000 | 1,000 |
| 1995-12-20 | 985 | 995 | 982 | 995 | 876,000 | 995 |
| 1995-12-19 | 995 | 995 | 980 | 980 | 485,000 | 980 |
| 1995-12-18 | 1,010 | 1,030 | 1,000 | 1,000 | 2,091,000 | 1,000 |
| 1995-12-15 | 998 | 1,010 | 988 | 996 | 650,000 | 996 |
| 1995-12-14 | 990 | 999 | 983 | 988 | 894,000 | 988 |
| 1995-12-13 | 1,010 | 1,010 | 982 | 987 | 438,000 | 987 |
| 1995-12-12 | 999 | 1,010 | 999 | 1,010 | 249,000 | 1,010 |
| 1995-12-11 | 1,010 | 1,010 | 999 | 999 | 532,000 | 999 |
| 1995-12-08 | 1,030 | 1,040 | 1,010 | 1,010 | 1,832,000 | 1,010 |
| 1995-12-07 | 1,020 | 1,050 | 1,020 | 1,030 | 4,126,000 | 1,030 |
| 1995-12-06 | 976 | 1,010 | 975 | 1,010 | 2,858,000 | 1,010 |
| 1995-12-05 | 970 | 979 | 965 | 971 | 2,176,000 | 971 |
| 1995-12-04 | 905 | 954 | 905 | 953 | 2,206,000 | 953 |
| 1995-12-01 | 904 | 905 | 900 | 904 | 621,000 | 904 |
| 1995-11-30 | 900 | 904 | 895 | 904 | 717,000 | 904 |
| 1995-11-29 | 910 | 910 | 892 | 892 | 562,000 | 892 |
| 1995-11-28 | 903 | 909 | 900 | 901 | 331,000 | 901 |
| 1995-11-27 | 880 | 903 | 880 | 885 | 368,000 | 885 |
| 1995-11-24 | 888 | 898 | 887 | 889 | 478,000 | 889 |
| 1995-11-22 | 909 | 909 | 896 | 900 | 681,000 | 900 |
| 1995-11-21 | 890 | 919 | 880 | 913 | 1,045,000 | 913 |
| 1995-11-20 | 868 | 898 | 868 | 887 | 1,347,000 | 887 |
| 1995-11-17 | 852 | 863 | 851 | 851 | 612,000 | 851 |
| 1995-11-16 | 845 | 850 | 840 | 845 | 759,000 | 845 |
| 1995-11-15 | 870 | 870 | 845 | 850 | 443,000 | 850 |
| 1995-11-14 | 878 | 879 | 866 | 866 | 154,000 | 866 |
| 1995-11-13 | 882 | 883 | 880 | 880 | 91,000 | 880 |
| 1995-11-10 | 868 | 875 | 865 | 874 | 300,000 | 874 |
| 1995-11-09 | 881 | 885 | 870 | 870 | 756,000 | 870 |
| 1995-11-08 | 905 | 905 | 890 | 896 | 215,000 | 896 |
| 1995-11-07 | 900 | 903 | 900 | 900 | 277,000 | 900 |
| 1995-11-06 | 914 | 919 | 905 | 905 | 438,000 | 905 |
| 1995-11-02 | 899 | 914 | 894 | 914 | 724,000 | 914 |
| 1995-11-01 | 899 | 899 | 888 | 888 | 456,000 | 888 |
| 1995-10-31 | 894 | 896 | 890 | 895 | 496,000 | 895 |
| 1995-10-30 | 889 | 895 | 889 | 894 | 427,000 | 894 |
| 1995-10-27 | 900 | 900 | 888 | 888 | 366,000 | 888 |
| 1995-10-26 | 900 | 905 | 895 | 901 | 299,000 | 901 |
| 1995-10-25 | 904 | 907 | 900 | 900 | 702,000 | 900 |
| 1995-10-24 | 900 | 910 | 890 | 903 | 1,063,000 | 903 |
| 1995-10-23 | 900 | 902 | 897 | 897 | 802,000 | 897 |
| 1995-10-20 | 883 | 897 | 883 | 897 | 1,247,000 | 897 |
| 1995-10-19 | 881 | 887 | 875 | 880 | 1,168,000 | 880 |
| 1995-10-18 | 899 | 899 | 867 | 871 | 1,468,000 | 871 |
| 1995-10-17 | 914 | 914 | 897 | 899 | 897,000 | 899 |
| 1995-10-16 | 915 | 916 | 910 | 913 | 495,000 | 913 |
| 1995-10-13 | 926 | 928 | 921 | 921 | 606,000 | 921 |
| 1995-10-12 | 936 | 955 | 931 | 931 | 295,000 | 931 |
| 1995-10-11 | 958 | 960 | 940 | 945 | 552,000 | 945 |
| 1995-10-09 | 967 | 975 | 962 | 966 | 326,000 | 966 |
| 1995-10-06 | 959 | 967 | 956 | 957 | 570,000 | 957 |
| 1995-10-05 | 963 | 967 | 960 | 967 | 222,000 | 967 |
| 1995-10-04 | 950 | 965 | 950 | 953 | 634,000 | 953 |
| 1995-10-03 | 932 | 949 | 932 | 948 | 212,000 | 948 |
| 1995-10-02 | 929 | 935 | 924 | 926 | 110,000 | 926 |
| 1995-09-29 | 936 | 938 | 915 | 929 | 584,000 | 929 |
| 1995-09-28 | 958 | 963 | 928 | 928 | 524,000 | 928 |
| 1995-09-27 | 949 | 959 | 940 | 958 | 399,000 | 958 |
| 1995-09-26 | 926 | 939 | 925 | 939 | 666,000 | 939 |
| 1995-09-25 | 936 | 938 | 925 | 926 | 470,000 | 926 |
| 1995-09-22 | 950 | 955 | 941 | 942 | 867,000 | 942 |
| 1995-09-21 | 989 | 990 | 980 | 980 | 329,000 | 980 |
| 1995-09-20 | 1,010 | 1,020 | 992 | 993 | 337,000 | 993 |
| 1995-09-19 | 1,020 | 1,030 | 998 | 1,010 | 999,000 | 1,010 |
| 1995-09-18 | 1,050 | 1,070 | 1,040 | 1,040 | 1,568,000 | 1,040 |
| 1995-09-14 | 990 | 1,030 | 990 | 1,030 | 1,277,000 | 1,030 |
| 1995-09-13 | 945 | 972 | 945 | 970 | 451,000 | 970 |
| 1995-09-12 | 945 | 951 | 941 | 942 | 561,000 | 942 |
| 1995-09-11 | 958 | 959 | 940 | 940 | 630,000 | 940 |
| 1995-09-08 | 950 | 960 | 945 | 950 | 555,000 | 950 |
| 1995-09-07 | 951 | 957 | 941 | 941 | 474,000 | 941 |
| 1995-09-06 | 955 | 961 | 948 | 951 | 309,000 | 951 |
| 1995-09-05 | 966 | 972 | 959 | 965 | 510,000 | 965 |
| 1995-09-04 | 988 | 990 | 973 | 973 | 544,000 | 973 |
| 1995-09-01 | 990 | 993 | 985 | 988 | 461,000 | 988 |
| 1995-08-31 | 974 | 990 | 974 | 990 | 218,000 | 990 |
| 1995-08-30 | 995 | 996 | 984 | 984 | 283,000 | 984 |
| 1995-08-29 | 959 | 985 | 959 | 985 | 253,000 | 985 |
| 1995-08-28 | 955 | 959 | 950 | 959 | 212,000 | 959 |
| 1995-08-25 | 968 | 969 | 945 | 958 | 315,000 | 958 |
| 1995-08-24 | 969 | 969 | 960 | 969 | 174,000 | 969 |
| 1995-08-23 | 975 | 975 | 966 | 971 | 174,000 | 971 |
| 1995-08-22 | 975 | 980 | 968 | 975 | 119,000 | 975 |
| 1995-08-21 | 984 | 993 | 971 | 989 | 226,000 | 989 |
| 1995-08-18 | 995 | 1,000 | 986 | 999 | 424,000 | 999 |
| 1995-08-17 | 1,010 | 1,020 | 999 | 1,010 | 583,000 | 1,010 |
| 1995-08-16 | 995 | 1,040 | 994 | 1,020 | 1,754,000 | 1,020 |
| 1995-08-15 | 950 | 964 | 948 | 964 | 366,000 | 964 |
| 1995-08-14 | 949 | 952 | 945 | 950 | 464,000 | 950 |
| 1995-08-11 | 919 | 940 | 919 | 940 | 820,000 | 940 |
| 1995-08-10 | 918 | 930 | 915 | 919 | 810,000 | 919 |
| 1995-08-09 | 920 | 922 | 910 | 910 | 414,000 | 910 |
| 1995-08-08 | 913 | 927 | 905 | 920 | 681,000 | 920 |
| 1995-08-07 | 909 | 914 | 903 | 914 | 425,000 | 914 |
| 1995-08-04 | 900 | 911 | 891 | 899 | 1,339,000 | 899 |
| 1995-08-03 | 890 | 925 | 885 | 890 | 1,908,000 | 890 |
| 1995-08-02 | 855 | 877 | 850 | 870 | 461,000 | 870 |
| 1995-08-01 | 865 | 869 | 857 | 859 | 132,000 | 859 |
| 1995-07-31 | 863 | 875 | 857 | 857 | 342,000 | 857 |
| 1995-07-28 | 853 | 855 | 849 | 855 | 124,000 | 855 |
| 1995-07-27 | 847 | 850 | 843 | 845 | 417,000 | 845 |
| 1995-07-26 | 848 | 851 | 844 | 847 | 249,000 | 847 |
| 1995-07-25 | 869 | 872 | 868 | 868 | 107,000 | 868 |
| 1995-07-24 | 877 | 877 | 870 | 875 | 343,000 | 875 |
| 1995-07-21 | 871 | 871 | 869 | 870 | 217,000 | 870 |
| 1995-07-20 | 876 | 876 | 862 | 870 | 283,000 | 870 |
| 1995-07-19 | 880 | 880 | 870 | 878 | 401,000 | 878 |
| 1995-07-18 | 890 | 895 | 880 | 880 | 662,000 | 880 |
| 1995-07-17 | 877 | 884 | 877 | 880 | 686,000 | 880 |
| 1995-07-14 | 880 | 880 | 876 | 880 | 315,000 | 880 |
| 1995-07-13 | 879 | 880 | 871 | 871 | 293,000 | 871 |
| 1995-07-12 | 869 | 889 | 865 | 889 | 588,000 | 889 |
| 1995-07-11 | 840 | 859 | 830 | 859 | 229,000 | 859 |
| 1995-07-10 | 846 | 865 | 842 | 842 | 360,000 | 842 |
| 1995-07-07 | 815 | 842 | 807 | 825 | 748,000 | 825 |
| 1995-07-06 | 793 | 804 | 784 | 804 | 300,000 | 804 |
| 1995-07-05 | 782 | 796 | 782 | 796 | 209,000 | 796 |
| 1995-07-04 | 772 | 783 | 772 | 783 | 593,000 | 783 |
| 1995-07-03 | 755 | 772 | 755 | 772 | 187,000 | 772 |
| 1995-06-30 | 762 | 765 | 751 | 765 | 246,000 | 765 |
| 1995-06-29 | 773 | 773 | 760 | 761 | 233,000 | 761 |
| 1995-06-28 | 752 | 759 | 750 | 753 | 173,000 | 753 |
| 1995-06-27 | 763 | 764 | 748 | 762 | 293,000 | 762 |
| 1995-06-26 | 758 | 765 | 753 | 753 | 603,000 | 753 |
| 1995-06-23 | 745 | 755 | 745 | 753 | 501,000 | 753 |
| 1995-06-22 | 744 | 744 | 740 | 744 | 93,000 | 744 |
| 1995-06-21 | 740 | 745 | 739 | 745 | 430,000 | 745 |
| 1995-06-20 | 732 | 745 | 730 | 740 | 361,000 | 740 |
| 1995-06-19 | 726 | 735 | 726 | 732 | 140,000 | 732 |
| 1995-06-16 | 745 | 747 | 730 | 730 | 296,000 | 730 |
| 1995-06-15 | 736 | 744 | 731 | 737 | 329,000 | 737 |
| 1995-06-14 | 735 | 735 | 728 | 735 | 278,000 | 735 |
| 1995-06-13 | 734 | 735 | 730 | 735 | 658,000 | 735 |
| 1995-06-12 | 731 | 734 | 724 | 731 | 770,000 | 731 |
| 1995-06-09 | 725 | 726 | 711 | 726 | 799,000 | 726 |
| 1995-06-08 | 741 | 743 | 713 | 716 | 574,000 | 716 |
| 1995-06-07 | 765 | 765 | 748 | 749 | 630,000 | 749 |
| 1995-06-06 | 780 | 784 | 770 | 775 | 315,000 | 775 |
| 1995-06-05 | 785 | 785 | 778 | 780 | 359,000 | 780 |
| 1995-06-02 | 782 | 789 | 776 | 776 | 240,000 | 776 |
| 1995-06-01 | 790 | 790 | 786 | 786 | 106,000 | 786 |
| 1995-05-31 | 797 | 797 | 786 | 790 | 194,000 | 790 |
| 1995-05-30 | 793 | 801 | 792 | 795 | 134,000 | 795 |
| 1995-05-29 | 790 | 790 | 782 | 785 | 205,000 | 785 |
| 1995-05-26 | 788 | 790 | 785 | 790 | 329,000 | 790 |
| 1995-05-25 | 810 | 812 | 788 | 790 | 1,007,000 | 790 |
| 1995-05-24 | 810 | 812 | 801 | 809 | 522,000 | 809 |
| 1995-05-23 | 811 | 820 | 805 | 810 | 526,000 | 810 |
| 1995-05-22 | 849 | 850 | 820 | 821 | 623,000 | 821 |
| 1995-05-19 | 861 | 861 | 847 | 859 | 270,000 | 859 |
| 1995-05-18 | 865 | 865 | 851 | 851 | 190,000 | 851 |
| 1995-05-17 | 861 | 862 | 858 | 862 | 92,000 | 862 |
| 1995-05-16 | 871 | 872 | 861 | 865 | 201,000 | 865 |
| 1995-05-15 | 871 | 875 | 867 | 872 | 195,000 | 872 |
| 1995-05-12 | 872 | 879 | 860 | 869 | 810,000 | 869 |
| 1995-05-11 | 901 | 901 | 872 | 872 | 435,000 | 872 |
| 1995-05-10 | 911 | 920 | 896 | 903 | 332,000 | 903 |
| 1995-05-09 | 928 | 933 | 920 | 920 | 119,000 | 920 |
| 1995-05-08 | 935 | 936 | 929 | 932 | 146,000 | 932 |
| 1995-05-02 | 919 | 933 | 919 | 933 | 97,000 | 933 |
| 1995-05-01 | 921 | 921 | 911 | 920 | 193,000 | 920 |
| 1995-04-28 | 922 | 922 | 911 | 911 | 94,000 | 911 |
| 1995-04-27 | 925 | 930 | 923 | 923 | 195,000 | 923 |
| 1995-04-26 | 927 | 929 | 923 | 923 | 344,000 | 923 |
| 1995-04-25 | 930 | 935 | 928 | 928 | 189,000 | 928 |
| 1995-04-24 | 938 | 938 | 928 | 928 | 239,000 | 928 |
| 1995-04-21 | 928 | 939 | 928 | 938 | 669,000 | 938 |
| 1995-04-20 | 916 | 917 | 913 | 915 | 507,000 | 915 |
| 1995-04-19 | 910 | 916 | 902 | 916 | 558,000 | 916 |
| 1995-04-18 | 916 | 916 | 906 | 911 | 156,000 | 911 |
| 1995-04-17 | 917 | 917 | 901 | 906 | 172,000 | 906 |
| 1995-04-14 | 918 | 918 | 907 | 910 | 319,000 | 910 |
| 1995-04-13 | 910 | 918 | 904 | 910 | 188,000 | 910 |
| 1995-04-12 | 902 | 918 | 902 | 904 | 138,000 | 904 |
| 1995-04-11 | 913 | 914 | 902 | 912 | 545,000 | 912 |
| 1995-04-10 | 898 | 912 | 885 | 912 | 388,000 | 912 |
| 1995-04-07 | 887 | 889 | 883 | 889 | 225,000 | 889 |
| 1995-04-06 | 887 | 905 | 882 | 892 | 374,000 | 892 |
| 1995-04-05 | 887 | 890 | 877 | 887 | 207,000 | 887 |
| 1995-04-04 | 878 | 878 | 860 | 867 | 743,000 | 867 |
| 1995-04-03 | 900 | 900 | 876 | 878 | 911,000 | 878 |
| 1995-03-31 | 950 | 951 | 905 | 910 | 1,666,000 | 910 |
| 1995-03-30 | 960 | 961 | 920 | 931 | 1,113,000 | 931 |
| 1995-03-29 | 995 | 995 | 965 | 980 | 202,000 | 980 |
| 1995-03-28 | 950 | 985 | 950 | 985 | 233,000 | 985 |
| 1995-03-27 | 932 | 950 | 932 | 950 | 375,000 | 950 |
| 1995-03-24 | 926 | 929 | 921 | 922 | 355,000 | 922 |
| 1995-03-23 | 941 | 942 | 925 | 929 | 556,000 | 929 |
| 1995-03-22 | 968 | 969 | 947 | 959 | 376,000 | 959 |
| 1995-03-20 | 971 | 971 | 955 | 970 | 413,000 | 970 |
| 1995-03-17 | 994 | 994 | 975 | 979 | 308,000 | 979 |
| 1995-03-16 | 995 | 995 | 981 | 994 | 193,000 | 994 |
| 1995-03-15 | 984 | 1,010 | 980 | 1,010 | 841,000 | 1,010 |
| 1995-03-14 | 1,000 | 1,000 | 994 | 994 | 202,000 | 994 |
| 1995-03-13 | 1,010 | 1,010 | 994 | 1,010 | 444,000 | 1,010 |
| 1995-03-10 | 1,010 | 1,010 | 1,000 | 1,010 | 398,000 | 1,010 |
| 1995-03-09 | 1,020 | 1,030 | 1,000 | 1,000 | 257,000 | 1,000 |
| 1995-03-08 | 1,010 | 1,020 | 996 | 1,000 | 798,000 | 1,000 |
| 1995-03-07 | 1,040 | 1,040 | 1,020 | 1,020 | 506,000 | 1,020 |
| 1995-03-06 | 1,050 | 1,080 | 1,030 | 1,070 | 389,000 | 1,070 |
| 1995-03-03 | 1,040 | 1,060 | 1,040 | 1,050 | 389,000 | 1,050 |
| 1995-03-02 | 1,050 | 1,060 | 1,040 | 1,050 | 663,000 | 1,050 |
| 1995-03-01 | 1,060 | 1,060 | 1,030 | 1,030 | 582,000 | 1,030 |
| 1995-02-28 | 1,050 | 1,050 | 1,040 | 1,050 | 288,000 | 1,050 |
| 1995-02-27 | 1,020 | 1,030 | 1,020 | 1,020 | 265,000 | 1,020 |
| 1995-02-24 | 1,060 | 1,060 | 1,040 | 1,050 | 326,000 | 1,050 |
| 1995-02-23 | 1,080 | 1,080 | 1,050 | 1,070 | 480,000 | 1,070 |
| 1995-02-22 | 1,060 | 1,090 | 1,060 | 1,080 | 432,000 | 1,080 |
| 1995-02-21 | 1,040 | 1,060 | 1,030 | 1,050 | 418,000 | 1,050 |
| 1995-02-20 | 1,040 | 1,040 | 1,030 | 1,030 | 216,000 | 1,030 |
| 1995-02-17 | 1,020 | 1,050 | 1,010 | 1,030 | 575,000 | 1,030 |
| 1995-02-16 | 1,040 | 1,040 | 1,020 | 1,020 | 266,000 | 1,020 |
| 1995-02-15 | 1,050 | 1,050 | 1,030 | 1,040 | 344,000 | 1,040 |
| 1995-02-14 | 1,070 | 1,070 | 1,050 | 1,050 | 188,000 | 1,050 |
| 1995-02-13 | 1,080 | 1,090 | 1,080 | 1,080 | 76,000 | 1,080 |
| 1995-02-10 | 1,070 | 1,080 | 1,060 | 1,080 | 349,000 | 1,080 |
| 1995-02-09 | 1,080 | 1,080 | 1,060 | 1,070 | 193,000 | 1,070 |
| 1995-02-08 | 1,100 | 1,100 | 1,080 | 1,080 | 139,000 | 1,080 |
| 1995-02-07 | 1,110 | 1,120 | 1,100 | 1,100 | 175,000 | 1,100 |
| 1995-02-06 | 1,110 | 1,130 | 1,100 | 1,130 | 296,000 | 1,130 |
| 1995-02-03 | 1,080 | 1,100 | 1,080 | 1,100 | 236,000 | 1,100 |
| 1995-02-02 | 1,100 | 1,100 | 1,070 | 1,100 | 139,000 | 1,100 |
| 1995-02-01 | 1,070 | 1,090 | 1,070 | 1,090 | 476,000 | 1,090 |
| 1995-01-31 | 1,080 | 1,090 | 1,070 | 1,080 | 343,000 | 1,080 |
| 1995-01-30 | 1,100 | 1,110 | 1,090 | 1,100 | 480,000 | 1,100 |
| 1995-01-27 | 1,070 | 1,080 | 1,060 | 1,070 | 191,000 | 1,070 |
| 1995-01-26 | 1,090 | 1,090 | 1,070 | 1,080 | 259,000 | 1,080 |
| 1995-01-25 | 1,090 | 1,110 | 1,090 | 1,100 | 215,000 | 1,100 |
| 1995-01-24 | 1,080 | 1,100 | 1,080 | 1,080 | 530,000 | 1,080 |
| 1995-01-23 | 1,110 | 1,120 | 1,090 | 1,090 | 521,000 | 1,090 |
| 1995-01-20 | 1,130 | 1,130 | 1,100 | 1,110 | 623,000 | 1,110 |
| 1995-01-19 | 1,180 | 1,190 | 1,150 | 1,150 | 585,000 | 1,150 |
| 1995-01-18 | 1,210 | 1,210 | 1,190 | 1,190 | 373,000 | 1,190 |
| 1995-01-17 | 1,230 | 1,230 | 1,210 | 1,210 | 78,000 | 1,210 |
| 1995-01-13 | 1,230 | 1,230 | 1,220 | 1,230 | 328,000 | 1,230 |
| 1995-01-12 | 1,240 | 1,240 | 1,230 | 1,230 | 88,000 | 1,230 |
| 1995-01-11 | 1,240 | 1,240 | 1,230 | 1,230 | 111,000 | 1,230 |
| 1995-01-10 | 1,250 | 1,250 | 1,240 | 1,250 | 366,000 | 1,250 |
| 1995-01-09 | 1,260 | 1,260 | 1,250 | 1,260 | 89,000 | 1,260 |
| 1995-01-06 | 1,260 | 1,260 | 1,240 | 1,250 | 284,000 | 1,250 |
| 1995-01-05 | 1,270 | 1,270 | 1,260 | 1,270 | 182,000 | 1,270 |
| 1995-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 54,000 | 1,260 |
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
