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
1995-12-291,0201,0201,0001,010180,0001,010
1995-12-281,0101,0201,0001,010380,0001,010
1995-12-271,0201,0301,0001,010836,0001,010
1995-12-261,0001,0009911,000218,0001,000
1995-12-251,0101,020985985387,000985
1995-12-221,0001,0109981,010845,0001,010
1995-12-219851,0009851,000347,0001,000
1995-12-20985995982995876,000995
1995-12-19995995980980485,000980
1995-12-181,0101,0301,0001,0002,091,0001,000
1995-12-159981,010988996650,000996
1995-12-14990999983988894,000988
1995-12-131,0101,010982987438,000987
1995-12-129991,0109991,010249,0001,010
1995-12-111,0101,010999999532,000999
1995-12-081,0301,0401,0101,0101,832,0001,010
1995-12-071,0201,0501,0201,0304,126,0001,030
1995-12-069761,0109751,0102,858,0001,010
1995-12-059709799659712,176,000971
1995-12-049059549059532,206,000953
1995-12-01904905900904621,000904
1995-11-30900904895904717,000904
1995-11-29910910892892562,000892
1995-11-28903909900901331,000901
1995-11-27880903880885368,000885
1995-11-24888898887889478,000889
1995-11-22909909896900681,000900
1995-11-218909198809131,045,000913
1995-11-208688988688871,347,000887
1995-11-17852863851851612,000851
1995-11-16845850840845759,000845
1995-11-15870870845850443,000850
1995-11-14878879866866154,000866
1995-11-1388288388088091,000880
1995-11-10868875865874300,000874
1995-11-09881885870870756,000870
1995-11-08905905890896215,000896
1995-11-07900903900900277,000900
1995-11-06914919905905438,000905
1995-11-02899914894914724,000914
1995-11-01899899888888456,000888
1995-10-31894896890895496,000895
1995-10-30889895889894427,000894
1995-10-27900900888888366,000888
1995-10-26900905895901299,000901
1995-10-25904907900900702,000900
1995-10-249009108909031,063,000903
1995-10-23900902897897802,000897
1995-10-208838978838971,247,000897
1995-10-198818878758801,168,000880
1995-10-188998998678711,468,000871
1995-10-17914914897899897,000899
1995-10-16915916910913495,000913
1995-10-13926928921921606,000921
1995-10-12936955931931295,000931
1995-10-11958960940945552,000945
1995-10-09967975962966326,000966
1995-10-06959967956957570,000957
1995-10-05963967960967222,000967
1995-10-04950965950953634,000953
1995-10-03932949932948212,000948
1995-10-02929935924926110,000926
1995-09-29936938915929584,000929
1995-09-28958963928928524,000928
1995-09-27949959940958399,000958
1995-09-26926939925939666,000939
1995-09-25936938925926470,000926
1995-09-22950955941942867,000942
1995-09-21989990980980329,000980
1995-09-201,0101,020992993337,000993
1995-09-191,0201,0309981,010999,0001,010
1995-09-181,0501,0701,0401,0401,568,0001,040
1995-09-149901,0309901,0301,277,0001,030
1995-09-13945972945970451,000970
1995-09-12945951941942561,000942
1995-09-11958959940940630,000940
1995-09-08950960945950555,000950
1995-09-07951957941941474,000941
1995-09-06955961948951309,000951
1995-09-05966972959965510,000965
1995-09-04988990973973544,000973
1995-09-01990993985988461,000988
1995-08-31974990974990218,000990
1995-08-30995996984984283,000984
1995-08-29959985959985253,000985
1995-08-28955959950959212,000959
1995-08-25968969945958315,000958
1995-08-24969969960969174,000969
1995-08-23975975966971174,000971
1995-08-22975980968975119,000975
1995-08-21984993971989226,000989
1995-08-189951,000986999424,000999
1995-08-171,0101,0209991,010583,0001,010
1995-08-169951,0409941,0201,754,0001,020
1995-08-15950964948964366,000964
1995-08-14949952945950464,000950
1995-08-11919940919940820,000940
1995-08-10918930915919810,000919
1995-08-09920922910910414,000910
1995-08-08913927905920681,000920
1995-08-07909914903914425,000914
1995-08-049009118918991,339,000899
1995-08-038909258858901,908,000890
1995-08-02855877850870461,000870
1995-08-01865869857859132,000859
1995-07-31863875857857342,000857
1995-07-28853855849855124,000855
1995-07-27847850843845417,000845
1995-07-26848851844847249,000847
1995-07-25869872868868107,000868
1995-07-24877877870875343,000875
1995-07-21871871869870217,000870
1995-07-20876876862870283,000870
1995-07-19880880870878401,000878
1995-07-18890895880880662,000880
1995-07-17877884877880686,000880
1995-07-14880880876880315,000880
1995-07-13879880871871293,000871
1995-07-12869889865889588,000889
1995-07-11840859830859229,000859
1995-07-10846865842842360,000842
1995-07-07815842807825748,000825
1995-07-06793804784804300,000804
1995-07-05782796782796209,000796
1995-07-04772783772783593,000783
1995-07-03755772755772187,000772
1995-06-30762765751765246,000765
1995-06-29773773760761233,000761
1995-06-28752759750753173,000753
1995-06-27763764748762293,000762
1995-06-26758765753753603,000753
1995-06-23745755745753501,000753
1995-06-2274474474074493,000744
1995-06-21740745739745430,000745
1995-06-20732745730740361,000740
1995-06-19726735726732140,000732
1995-06-16745747730730296,000730
1995-06-15736744731737329,000737
1995-06-14735735728735278,000735
1995-06-13734735730735658,000735
1995-06-12731734724731770,000731
1995-06-09725726711726799,000726
1995-06-08741743713716574,000716
1995-06-07765765748749630,000749
1995-06-06780784770775315,000775
1995-06-05785785778780359,000780
1995-06-02782789776776240,000776
1995-06-01790790786786106,000786
1995-05-31797797786790194,000790
1995-05-30793801792795134,000795
1995-05-29790790782785205,000785
1995-05-26788790785790329,000790
1995-05-258108127887901,007,000790
1995-05-24810812801809522,000809
1995-05-23811820805810526,000810
1995-05-22849850820821623,000821
1995-05-19861861847859270,000859
1995-05-18865865851851190,000851
1995-05-1786186285886292,000862
1995-05-16871872861865201,000865
1995-05-15871875867872195,000872
1995-05-12872879860869810,000869
1995-05-11901901872872435,000872
1995-05-10911920896903332,000903
1995-05-09928933920920119,000920
1995-05-08935936929932146,000932
1995-05-0291993391993397,000933
1995-05-01921921911920193,000920
1995-04-2892292291191194,000911
1995-04-27925930923923195,000923
1995-04-26927929923923344,000923
1995-04-25930935928928189,000928
1995-04-24938938928928239,000928
1995-04-21928939928938669,000938
1995-04-20916917913915507,000915
1995-04-19910916902916558,000916
1995-04-18916916906911156,000911
1995-04-17917917901906172,000906
1995-04-14918918907910319,000910
1995-04-13910918904910188,000910
1995-04-12902918902904138,000904
1995-04-11913914902912545,000912
1995-04-10898912885912388,000912
1995-04-07887889883889225,000889
1995-04-06887905882892374,000892
1995-04-05887890877887207,000887
1995-04-04878878860867743,000867
1995-04-03900900876878911,000878
1995-03-319509519059101,666,000910
1995-03-309609619209311,113,000931
1995-03-29995995965980202,000980
1995-03-28950985950985233,000985
1995-03-27932950932950375,000950
1995-03-24926929921922355,000922
1995-03-23941942925929556,000929
1995-03-22968969947959376,000959
1995-03-20971971955970413,000970
1995-03-17994994975979308,000979
1995-03-16995995981994193,000994
1995-03-159841,0109801,010841,0001,010
1995-03-141,0001,000994994202,000994
1995-03-131,0101,0109941,010444,0001,010
1995-03-101,0101,0101,0001,010398,0001,010
1995-03-091,0201,0301,0001,000257,0001,000
1995-03-081,0101,0209961,000798,0001,000
1995-03-071,0401,0401,0201,020506,0001,020
1995-03-061,0501,0801,0301,070389,0001,070
1995-03-031,0401,0601,0401,050389,0001,050
1995-03-021,0501,0601,0401,050663,0001,050
1995-03-011,0601,0601,0301,030582,0001,030
1995-02-281,0501,0501,0401,050288,0001,050
1995-02-271,0201,0301,0201,020265,0001,020
1995-02-241,0601,0601,0401,050326,0001,050
1995-02-231,0801,0801,0501,070480,0001,070
1995-02-221,0601,0901,0601,080432,0001,080
1995-02-211,0401,0601,0301,050418,0001,050
1995-02-201,0401,0401,0301,030216,0001,030
1995-02-171,0201,0501,0101,030575,0001,030
1995-02-161,0401,0401,0201,020266,0001,020
1995-02-151,0501,0501,0301,040344,0001,040
1995-02-141,0701,0701,0501,050188,0001,050
1995-02-131,0801,0901,0801,08076,0001,080
1995-02-101,0701,0801,0601,080349,0001,080
1995-02-091,0801,0801,0601,070193,0001,070
1995-02-081,1001,1001,0801,080139,0001,080
1995-02-071,1101,1201,1001,100175,0001,100
1995-02-061,1101,1301,1001,130296,0001,130
1995-02-031,0801,1001,0801,100236,0001,100
1995-02-021,1001,1001,0701,100139,0001,100
1995-02-011,0701,0901,0701,090476,0001,090
1995-01-311,0801,0901,0701,080343,0001,080
1995-01-301,1001,1101,0901,100480,0001,100
1995-01-271,0701,0801,0601,070191,0001,070
1995-01-261,0901,0901,0701,080259,0001,080
1995-01-251,0901,1101,0901,100215,0001,100
1995-01-241,0801,1001,0801,080530,0001,080
1995-01-231,1101,1201,0901,090521,0001,090
1995-01-201,1301,1301,1001,110623,0001,110
1995-01-191,1801,1901,1501,150585,0001,150
1995-01-181,2101,2101,1901,190373,0001,190
1995-01-171,2301,2301,2101,21078,0001,210
1995-01-131,2301,2301,2201,230328,0001,230
1995-01-121,2401,2401,2301,23088,0001,230
1995-01-111,2401,2401,2301,230111,0001,230
1995-01-101,2501,2501,2401,250366,0001,250
1995-01-091,2601,2601,2501,26089,0001,260
1995-01-061,2601,2601,2401,250284,0001,250
1995-01-051,2701,2701,2601,270182,0001,270
1995-01-041,2601,2601,2601,26054,0001,260

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