6952 カシオ計算機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	839	850	839	850	253,000	850
1999-12-29	847	850	829	831	440,000	831
1999-12-28	872	880	866	867	432,000	867
1999-12-27	880	890	872	880	354,000	880
1999-12-24	881	881	869	870	776,000	870
1999-12-22	861	880	855	861	485,000	861
1999-12-21	882	888	852	853	712,000	853
1999-12-20	900	907	884	902	1,738,000	902
1999-12-17	897	909	881	895	4,028,000	895
1999-12-16	871	888	850	872	2,451,000	872
1999-12-15	832	842	820	831	730,000	831
1999-12-14	877	877	846	849	1,125,000	849
1999-12-13	847	887	823	877	2,607,000	877
1999-12-10	832	848	822	848	3,122,000	848
1999-12-09	781	817	775	812	1,845,000	812
1999-12-08	779	800	759	797	1,493,000	797
1999-12-07	738	785	738	780	1,323,000	780
1999-12-06	722	745	719	738	579,000	738
1999-12-03	699	708	692	708	282,000	708
1999-12-02	680	695	676	692	381,000	692
1999-12-01	695	695	675	685	377,000	685
1999-11-30	713	730	696	696	553,000	696
1999-11-29	710	720	696	703	287,000	703
1999-11-26	715	724	711	715	340,000	715
1999-11-25	715	720	692	705	238,000	705
1999-11-24	730	730	701	715	474,000	715
1999-11-22	754	754	731	731	404,000	731
1999-11-19	770	770	740	740	614,000	740
1999-11-18	710	730	709	730	670,000	730
1999-11-17	641	690	641	690	525,000	690
1999-11-16	635	635	620	625	791,000	625
1999-11-15	684	684	645	645	688,000	645
1999-11-12	690	692	665	665	707,000	665
1999-11-11	734	734	686	686	899,000	686
1999-11-10	726	735	711	734	829,000	734
1999-11-09	730	745	725	725	538,000	725
1999-11-08	724	734	715	715	367,000	715
1999-11-05	735	735	721	723	302,000	723
1999-11-04	728	737	726	732	637,000	732
1999-11-02	727	729	720	721	237,000	721
1999-11-01	723	725	717	717	291,000	717
1999-10-29	736	736	715	716	478,000	716
1999-10-28	729	729	716	716	206,000	716
1999-10-27	725	728	720	722	278,000	722
1999-10-26	741	741	725	725	373,000	725
1999-10-25	735	742	735	738	424,000	738
1999-10-22	745	745	732	735	243,000	735
1999-10-21	760	760	745	745	144,000	745
1999-10-20	746	749	745	748	147,000	748
1999-10-19	749	750	732	735	270,000	735
1999-10-18	750	750	730	739	335,000	739
1999-10-15	755	760	752	757	321,000	757
1999-10-14	759	764	752	752	250,000	752
1999-10-13	775	780	740	740	338,000	740
1999-10-12	770	780	770	779	245,000	779
1999-10-08	778	778	762	766	461,000	766
1999-10-07	797	799	775	779	485,000	779
1999-10-06	796	796	784	787	239,000	787
1999-10-05	806	807	788	796	208,000	796
1999-10-04	806	810	800	805	193,000	805
1999-10-01	792	808	792	806	185,000	806
1999-09-30	807	810	803	809	221,000	809
1999-09-29	804	804	781	797	208,000	797
1999-09-28	788	790	785	789	116,000	789
1999-09-27	781	789	781	788	212,000	788
1999-09-24	790	790	771	780	341,000	780
1999-09-22	800	805	790	805	395,000	805
1999-09-21	824	824	816	820	257,000	820
1999-09-20	811	825	810	816	356,000	816
1999-09-17	790	807	786	796	251,000	796
1999-09-16	807	809	780	786	461,000	786
1999-09-14	824	829	809	824	434,000	824
1999-09-13	835	839	824	825	722,000	825
1999-09-10	821	839	820	823	1,826,000	823
1999-09-09	776	797	772	790	1,275,000	790
1999-09-08	760	762	756	761	244,000	761
1999-09-07	758	762	755	756	206,000	756
1999-09-06	764	765	755	756	259,000	756
1999-09-03	760	760	750	760	281,000	760
1999-09-02	760	765	760	760	214,000	760
1999-09-01	756	760	750	754	723,000	754
1999-08-31	786	786	762	762	409,000	762
1999-08-30	786	790	770	772	363,000	772
1999-08-27	785	790	778	780	197,000	780
1999-08-26	796	796	773	773	441,000	773
1999-08-25	795	799	790	796	377,000	796
1999-08-24	805	811	794	795	594,000	795
1999-08-23	800	805	795	798	231,000	798
1999-08-20	807	810	795	795	189,000	795
1999-08-19	802	808	796	797	290,000	797
1999-08-18	801	810	797	801	613,000	801
1999-08-17	810	815	806	811	481,000	811
1999-08-16	800	810	798	801	848,000	801
1999-08-13	800	800	794	798	705,000	798
1999-08-12	800	805	794	800	849,000	800
1999-08-11	807	810	803	808	287,000	808
1999-08-10	825	825	815	815	339,000	815
1999-08-09	818	828	810	825	177,000	825
1999-08-06	813	829	808	808	360,000	808
1999-08-05	821	828	808	812	754,000	812
1999-08-04	838	840	831	831	254,000	831
1999-08-03	830	849	818	848	272,000	848
1999-08-02	840	840	820	820	371,000	820
1999-07-30	840	840	828	840	458,000	840
1999-07-29	836	836	828	830	724,000	830
1999-07-28	849	849	831	837	534,000	837
1999-07-27	855	855	829	829	716,000	829
1999-07-26	865	865	841	845	550,000	845
1999-07-23	870	870	855	855	541,000	855
1999-07-22	918	918	880	888	326,000	888
1999-07-21	900	912	900	912	195,000	912
1999-07-19	921	928	897	905	387,000	905
1999-07-16	939	945	912	915	513,000	915
1999-07-15	955	959	915	924	632,000	924
1999-07-14	899	950	890	935	960,000	935
1999-07-13	890	900	885	897	377,000	897
1999-07-12	892	900	880	882	539,000	882
1999-07-09	890	899	880	882	292,000	882
1999-07-08	900	900	890	892	460,000	892
1999-07-07	903	915	900	904	756,000	904
1999-07-06	915	918	888	896	901,000	896
1999-07-05	929	930	915	916	663,000	916
1999-07-02	930	930	920	924	418,000	924
1999-07-01	930	947	915	933	921,000	933
1999-06-30	930	937	920	920	873,000	920
1999-06-29	939	939	921	921	357,000	921
1999-06-28	923	925	908	921	472,000	921
1999-06-25	925	930	906	924	484,000	924
1999-06-24	936	943	907	915	760,000	915
1999-06-23	961	965	944	945	1,020,000	945
1999-06-22	950	980	933	980	3,875,000	980
1999-06-21	900	940	895	930	3,000,000	930
1999-06-18	892	897	880	880	1,254,000	880
1999-06-17	878	880	871	878	758,000	878
1999-06-16	880	882	870	875	1,040,000	875
1999-06-15	888	891	864	880	930,000	880
1999-06-14	854	880	852	880	1,534,000	880
1999-06-11	836	860	836	850	976,000	850
1999-06-10	825	840	817	828	1,317,000	828
1999-06-09	845	845	831	831	340,000	831
1999-06-08	832	837	821	834	222,000	834
1999-06-07	832	846	832	833	187,000	833
1999-06-04	830	835	820	826	201,000	826
1999-06-03	832	839	825	838	218,000	838
1999-06-02	855	855	832	840	221,000	840
1999-06-01	852	858	845	856	496,000	856
1999-05-31	837	860	830	860	611,000	860
1999-05-28	829	829	819	827	293,000	827
1999-05-27	837	845	826	833	559,000	833
1999-05-26	825	843	823	831	643,000	831
1999-05-25	832	833	822	822	368,000	822
1999-05-24	850	850	840	842	464,000	842
1999-05-21	850	862	842	853	1,450,000	853
1999-05-20	836	848	820	825	910,000	825
1999-05-19	795	820	795	820	375,000	820
1999-05-18	800	802	781	781	1,070,000	781
1999-05-17	812	826	805	805	198,000	805
1999-05-14	823	830	819	827	223,000	827
1999-05-13	827	827	817	819	210,000	819
1999-05-12	831	836	820	828	278,000	828
1999-05-11	844	844	831	831	246,000	831
1999-05-10	856	858	842	844	340,000	844
1999-05-07	842	869	842	860	1,491,000	860
1999-05-06	833	845	832	842	646,000	842
1999-04-30	839	839	823	830	639,000	830
1999-04-28	829	830	819	819	795,000	819
1999-04-27	824	824	812	819	250,000	819
1999-04-26	805	824	805	824	513,000	824
1999-04-23	805	809	802	805	312,000	805
1999-04-22	811	811	803	804	169,000	804
1999-04-21	810	818	805	806	286,000	806
1999-04-20	815	815	804	808	367,000	808
1999-04-19	820	823	809	819	308,000	819
1999-04-16	815	823	813	817	439,000	817
1999-04-15	838	838	806	807	685,000	807
1999-04-14	843	844	816	840	587,000	840
1999-04-13	842	848	834	840	993,000	840
1999-04-12	836	844	815	844	724,000	844
1999-04-09	820	837	810	837	726,000	837
1999-04-08	815	817	800	800	1,120,000	800
1999-04-07	830	830	800	814	791,000	814
1999-04-06	834	839	816	820	404,000	820
1999-04-05	841	850	820	824	441,000	824
1999-04-02	830	841	825	836	510,000	836
1999-04-01	813	828	813	820	386,000	820
1999-03-31	840	840	803	803	343,000	803
1999-03-30	841	841	821	821	304,000	821
1999-03-29	814	829	805	821	201,000	821
1999-03-26	799	808	798	804	225,000	804
1999-03-25	791	799	788	788	835,000	788
1999-03-24	813	818	770	771	1,507,000	771
1999-03-23	830	837	810	812	335,000	812
1999-03-19	811	835	811	830	471,000	830
1999-03-18	840	842	810	810	512,000	810
1999-03-17	840	840	820	840	608,000	840
1999-03-16	811	842	811	840	604,000	840
1999-03-15	838	838	808	810	564,000	810
1999-03-12	868	869	838	838	457,000	838
1999-03-11	850	875	846	863	2,171,000	863
1999-03-10	829	840	823	837	654,000	837
1999-03-09	812	825	812	822	523,000	822
1999-03-08	810	823	805	808	469,000	808
1999-03-05	791	801	790	800	482,000	800
1999-03-04	797	806	785	785	293,000	785
1999-03-03	790	798	790	797	238,000	797
1999-03-02	808	808	792	792	332,000	792
1999-03-01	795	808	790	790	337,000	790
1999-02-26	800	803	791	791	302,000	791
1999-02-25	790	803	790	800	184,000	800
1999-02-24	795	804	790	790	433,000	790
1999-02-23	786	805	786	795	540,000	795
1999-02-22	749	782	748	766	1,263,000	766
1999-02-19	805	809	770	770	568,000	770
1999-02-18	791	810	788	805	617,000	805
1999-02-17	795	800	789	791	394,000	791
1999-02-16	795	805	791	793	297,000	793
1999-02-15	776	795	771	795	237,000	795
1999-02-12	783	783	765	766	231,000	766
1999-02-10	771	772	756	763	507,000	763
1999-02-09	782	789	772	772	244,000	772
1999-02-08	786	789	778	779	175,000	779
1999-02-05	789	789	780	785	256,000	785
1999-02-04	790	790	774	789	806,000	789
1999-02-03	791	792	780	784	644,000	784
1999-02-02	822	828	808	811	580,000	811
1999-02-01	851	856	815	819	553,000	819
1999-01-29	829	850	820	850	1,083,000	850
1999-01-28	809	825	808	820	753,000	820
1999-01-27	784	810	780	805	541,000	805
1999-01-26	772	779	768	774	619,000	774
1999-01-25	773	774	760	774	484,000	774
1999-01-22	784	785	751	763	457,000	763
1999-01-21	785	795	777	794	522,000	794
1999-01-20	780	780	771	775	473,000	775
1999-01-19	810	810	790	800	244,000	800
1999-01-18	798	804	790	800	499,000	800
1999-01-14	741	780	740	778	891,000	778
1999-01-13	738	740	731	731	685,000	731
1999-01-12	745	760	737	743	554,000	743
1999-01-11	750	755	740	747	545,000	747
1999-01-08	765	765	748	748	941,000	748
1999-01-07	795	795	765	765	570,000	765
1999-01-06	765	769	760	765	542,000	765
1999-01-05	785	786	760	760	455,000	760
1999-01-04	814	814	796	796	106,000	796

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30