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
1999-12-30839850839850253,000850
1999-12-29847850829831440,000831
1999-12-28872880866867432,000867
1999-12-27880890872880354,000880
1999-12-24881881869870776,000870
1999-12-22861880855861485,000861
1999-12-21882888852853712,000853
1999-12-209009078849021,738,000902
1999-12-178979098818954,028,000895
1999-12-168718888508722,451,000872
1999-12-15832842820831730,000831
1999-12-148778778468491,125,000849
1999-12-138478878238772,607,000877
1999-12-108328488228483,122,000848
1999-12-097818177758121,845,000812
1999-12-087798007597971,493,000797
1999-12-077387857387801,323,000780
1999-12-06722745719738579,000738
1999-12-03699708692708282,000708
1999-12-02680695676692381,000692
1999-12-01695695675685377,000685
1999-11-30713730696696553,000696
1999-11-29710720696703287,000703
1999-11-26715724711715340,000715
1999-11-25715720692705238,000705
1999-11-24730730701715474,000715
1999-11-22754754731731404,000731
1999-11-19770770740740614,000740
1999-11-18710730709730670,000730
1999-11-17641690641690525,000690
1999-11-16635635620625791,000625
1999-11-15684684645645688,000645
1999-11-12690692665665707,000665
1999-11-11734734686686899,000686
1999-11-10726735711734829,000734
1999-11-09730745725725538,000725
1999-11-08724734715715367,000715
1999-11-05735735721723302,000723
1999-11-04728737726732637,000732
1999-11-02727729720721237,000721
1999-11-01723725717717291,000717
1999-10-29736736715716478,000716
1999-10-28729729716716206,000716
1999-10-27725728720722278,000722
1999-10-26741741725725373,000725
1999-10-25735742735738424,000738
1999-10-22745745732735243,000735
1999-10-21760760745745144,000745
1999-10-20746749745748147,000748
1999-10-19749750732735270,000735
1999-10-18750750730739335,000739
1999-10-15755760752757321,000757
1999-10-14759764752752250,000752
1999-10-13775780740740338,000740
1999-10-12770780770779245,000779
1999-10-08778778762766461,000766
1999-10-07797799775779485,000779
1999-10-06796796784787239,000787
1999-10-05806807788796208,000796
1999-10-04806810800805193,000805
1999-10-01792808792806185,000806
1999-09-30807810803809221,000809
1999-09-29804804781797208,000797
1999-09-28788790785789116,000789
1999-09-27781789781788212,000788
1999-09-24790790771780341,000780
1999-09-22800805790805395,000805
1999-09-21824824816820257,000820
1999-09-20811825810816356,000816
1999-09-17790807786796251,000796
1999-09-16807809780786461,000786
1999-09-14824829809824434,000824
1999-09-13835839824825722,000825
1999-09-108218398208231,826,000823
1999-09-097767977727901,275,000790
1999-09-08760762756761244,000761
1999-09-07758762755756206,000756
1999-09-06764765755756259,000756
1999-09-03760760750760281,000760
1999-09-02760765760760214,000760
1999-09-01756760750754723,000754
1999-08-31786786762762409,000762
1999-08-30786790770772363,000772
1999-08-27785790778780197,000780
1999-08-26796796773773441,000773
1999-08-25795799790796377,000796
1999-08-24805811794795594,000795
1999-08-23800805795798231,000798
1999-08-20807810795795189,000795
1999-08-19802808796797290,000797
1999-08-18801810797801613,000801
1999-08-17810815806811481,000811
1999-08-16800810798801848,000801
1999-08-13800800794798705,000798
1999-08-12800805794800849,000800
1999-08-11807810803808287,000808
1999-08-10825825815815339,000815
1999-08-09818828810825177,000825
1999-08-06813829808808360,000808
1999-08-05821828808812754,000812
1999-08-04838840831831254,000831
1999-08-03830849818848272,000848
1999-08-02840840820820371,000820
1999-07-30840840828840458,000840
1999-07-29836836828830724,000830
1999-07-28849849831837534,000837
1999-07-27855855829829716,000829
1999-07-26865865841845550,000845
1999-07-23870870855855541,000855
1999-07-22918918880888326,000888
1999-07-21900912900912195,000912
1999-07-19921928897905387,000905
1999-07-16939945912915513,000915
1999-07-15955959915924632,000924
1999-07-14899950890935960,000935
1999-07-13890900885897377,000897
1999-07-12892900880882539,000882
1999-07-09890899880882292,000882
1999-07-08900900890892460,000892
1999-07-07903915900904756,000904
1999-07-06915918888896901,000896
1999-07-05929930915916663,000916
1999-07-02930930920924418,000924
1999-07-01930947915933921,000933
1999-06-30930937920920873,000920
1999-06-29939939921921357,000921
1999-06-28923925908921472,000921
1999-06-25925930906924484,000924
1999-06-24936943907915760,000915
1999-06-239619659449451,020,000945
1999-06-229509809339803,875,000980
1999-06-219009408959303,000,000930
1999-06-188928978808801,254,000880
1999-06-17878880871878758,000878
1999-06-168808828708751,040,000875
1999-06-15888891864880930,000880
1999-06-148548808528801,534,000880
1999-06-11836860836850976,000850
1999-06-108258408178281,317,000828
1999-06-09845845831831340,000831
1999-06-08832837821834222,000834
1999-06-07832846832833187,000833
1999-06-04830835820826201,000826
1999-06-03832839825838218,000838
1999-06-02855855832840221,000840
1999-06-01852858845856496,000856
1999-05-31837860830860611,000860
1999-05-28829829819827293,000827
1999-05-27837845826833559,000833
1999-05-26825843823831643,000831
1999-05-25832833822822368,000822
1999-05-24850850840842464,000842
1999-05-218508628428531,450,000853
1999-05-20836848820825910,000825
1999-05-19795820795820375,000820
1999-05-188008027817811,070,000781
1999-05-17812826805805198,000805
1999-05-14823830819827223,000827
1999-05-13827827817819210,000819
1999-05-12831836820828278,000828
1999-05-11844844831831246,000831
1999-05-10856858842844340,000844
1999-05-078428698428601,491,000860
1999-05-06833845832842646,000842
1999-04-30839839823830639,000830
1999-04-28829830819819795,000819
1999-04-27824824812819250,000819
1999-04-26805824805824513,000824
1999-04-23805809802805312,000805
1999-04-22811811803804169,000804
1999-04-21810818805806286,000806
1999-04-20815815804808367,000808
1999-04-19820823809819308,000819
1999-04-16815823813817439,000817
1999-04-15838838806807685,000807
1999-04-14843844816840587,000840
1999-04-13842848834840993,000840
1999-04-12836844815844724,000844
1999-04-09820837810837726,000837
1999-04-088158178008001,120,000800
1999-04-07830830800814791,000814
1999-04-06834839816820404,000820
1999-04-05841850820824441,000824
1999-04-02830841825836510,000836
1999-04-01813828813820386,000820
1999-03-31840840803803343,000803
1999-03-30841841821821304,000821
1999-03-29814829805821201,000821
1999-03-26799808798804225,000804
1999-03-25791799788788835,000788
1999-03-248138187707711,507,000771
1999-03-23830837810812335,000812
1999-03-19811835811830471,000830
1999-03-18840842810810512,000810
1999-03-17840840820840608,000840
1999-03-16811842811840604,000840
1999-03-15838838808810564,000810
1999-03-12868869838838457,000838
1999-03-118508758468632,171,000863
1999-03-10829840823837654,000837
1999-03-09812825812822523,000822
1999-03-08810823805808469,000808
1999-03-05791801790800482,000800
1999-03-04797806785785293,000785
1999-03-03790798790797238,000797
1999-03-02808808792792332,000792
1999-03-01795808790790337,000790
1999-02-26800803791791302,000791
1999-02-25790803790800184,000800
1999-02-24795804790790433,000790
1999-02-23786805786795540,000795
1999-02-227497827487661,263,000766
1999-02-19805809770770568,000770
1999-02-18791810788805617,000805
1999-02-17795800789791394,000791
1999-02-16795805791793297,000793
1999-02-15776795771795237,000795
1999-02-12783783765766231,000766
1999-02-10771772756763507,000763
1999-02-09782789772772244,000772
1999-02-08786789778779175,000779
1999-02-05789789780785256,000785
1999-02-04790790774789806,000789
1999-02-03791792780784644,000784
1999-02-02822828808811580,000811
1999-02-01851856815819553,000819
1999-01-298298508208501,083,000850
1999-01-28809825808820753,000820
1999-01-27784810780805541,000805
1999-01-26772779768774619,000774
1999-01-25773774760774484,000774
1999-01-22784785751763457,000763
1999-01-21785795777794522,000794
1999-01-20780780771775473,000775
1999-01-19810810790800244,000800
1999-01-18798804790800499,000800
1999-01-14741780740778891,000778
1999-01-13738740731731685,000731
1999-01-12745760737743554,000743
1999-01-11750755740747545,000747
1999-01-08765765748748941,000748
1999-01-07795795765765570,000765
1999-01-06765769760765542,000765
1999-01-05785786760760455,000760
1999-01-04814814796796106,000796

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