6952 カシオ計算機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 573 | 573 | 558 | 568 | 219,000 | 568 |
| 2001-12-27 | 553 | 565 | 545 | 565 | 494,000 | 565 |
| 2001-12-26 | 554 | 558 | 539 | 543 | 601,000 | 543 |
| 2001-12-25 | 569 | 579 | 553 | 556 | 495,000 | 556 |
| 2001-12-21 | 573 | 584 | 568 | 572 | 588,000 | 572 |
| 2001-12-20 | 602 | 603 | 584 | 593 | 359,000 | 593 |
| 2001-12-19 | 590 | 603 | 589 | 602 | 356,000 | 602 |
| 2001-12-18 | 585 | 611 | 585 | 595 | 376,000 | 595 |
| 2001-12-17 | 609 | 609 | 584 | 592 | 314,000 | 592 |
| 2001-12-14 | 600 | 608 | 580 | 600 | 3,511,000 | 600 |
| 2001-12-13 | 640 | 640 | 590 | 590 | 1,060,000 | 590 |
| 2001-12-12 | 613 | 628 | 612 | 620 | 547,000 | 620 |
| 2001-12-11 | 620 | 628 | 612 | 613 | 437,000 | 613 |
| 2001-12-10 | 626 | 637 | 622 | 630 | 176,000 | 630 |
| 2001-12-07 | 626 | 640 | 626 | 630 | 182,000 | 630 |
| 2001-12-06 | 658 | 660 | 635 | 635 | 469,000 | 635 |
| 2001-12-05 | 637 | 640 | 626 | 638 | 355,000 | 638 |
| 2001-12-04 | 625 | 633 | 621 | 626 | 340,000 | 626 |
| 2001-12-03 | 645 | 645 | 620 | 620 | 404,000 | 620 |
| 2001-11-30 | 656 | 660 | 640 | 646 | 494,000 | 646 |
| 2001-11-29 | 641 | 656 | 635 | 646 | 312,000 | 646 |
| 2001-11-28 | 659 | 662 | 646 | 646 | 256,000 | 646 |
| 2001-11-27 | 661 | 676 | 655 | 657 | 507,000 | 657 |
| 2001-11-26 | 653 | 670 | 653 | 670 | 568,000 | 670 |
| 2001-11-22 | 630 | 644 | 625 | 643 | 380,000 | 643 |
| 2001-11-21 | 649 | 655 | 635 | 645 | 540,000 | 645 |
| 2001-11-20 | 662 | 662 | 633 | 639 | 433,000 | 639 |
| 2001-11-19 | 636 | 656 | 636 | 642 | 286,000 | 642 |
| 2001-11-16 | 642 | 672 | 638 | 649 | 593,000 | 649 |
| 2001-11-15 | 629 | 644 | 621 | 642 | 512,000 | 642 |
| 2001-11-14 | 634 | 649 | 620 | 622 | 678,000 | 622 |
| 2001-11-13 | 629 | 630 | 612 | 620 | 481,000 | 620 |
| 2001-11-12 | 643 | 647 | 627 | 628 | 409,000 | 628 |
| 2001-11-09 | 664 | 674 | 644 | 647 | 727,000 | 647 |
| 2001-11-08 | 650 | 681 | 642 | 674 | 506,000 | 674 |
| 2001-11-07 | 665 | 668 | 643 | 652 | 366,000 | 652 |
| 2001-11-06 | 669 | 669 | 660 | 667 | 249,000 | 667 |
| 2001-11-05 | 668 | 668 | 662 | 664 | 175,000 | 664 |
| 2001-11-02 | 653 | 667 | 651 | 653 | 335,000 | 653 |
| 2001-11-01 | 661 | 663 | 650 | 650 | 387,000 | 650 |
| 2001-10-31 | 680 | 680 | 654 | 655 | 386,000 | 655 |
| 2001-10-30 | 664 | 679 | 664 | 672 | 428,000 | 672 |
| 2001-10-29 | 699 | 699 | 670 | 674 | 444,000 | 674 |
| 2001-10-26 | 703 | 703 | 683 | 689 | 554,000 | 689 |
| 2001-10-25 | 678 | 700 | 678 | 683 | 455,000 | 683 |
| 2001-10-24 | 678 | 694 | 677 | 677 | 431,000 | 677 |
| 2001-10-23 | 669 | 685 | 668 | 680 | 543,000 | 680 |
| 2001-10-22 | 658 | 680 | 655 | 666 | 583,000 | 666 |
| 2001-10-19 | 675 | 697 | 670 | 693 | 237,000 | 693 |
| 2001-10-18 | 687 | 699 | 675 | 681 | 386,000 | 681 |
| 2001-10-17 | 703 | 720 | 688 | 717 | 451,000 | 717 |
| 2001-10-16 | 704 | 722 | 699 | 715 | 386,000 | 715 |
| 2001-10-15 | 709 | 709 | 688 | 694 | 288,000 | 694 |
| 2001-10-12 | 705 | 710 | 688 | 710 | 1,137,000 | 710 |
| 2001-10-11 | 679 | 698 | 676 | 695 | 444,000 | 695 |
| 2001-10-10 | 686 | 686 | 666 | 671 | 304,000 | 671 |
| 2001-10-09 | 670 | 695 | 670 | 687 | 375,000 | 687 |
| 2001-10-05 | 677 | 703 | 677 | 693 | 380,000 | 693 |
| 2001-10-04 | 685 | 700 | 685 | 700 | 451,000 | 700 |
| 2001-10-03 | 690 | 696 | 675 | 690 | 376,000 | 690 |
| 2001-10-02 | 657 | 695 | 653 | 688 | 340,000 | 688 |
| 2001-10-01 | 658 | 679 | 638 | 677 | 546,000 | 677 |
| 2001-09-28 | 655 | 678 | 652 | 662 | 604,000 | 662 |
| 2001-09-27 | 637 | 645 | 623 | 645 | 425,000 | 645 |
| 2001-09-26 | 635 | 635 | 620 | 628 | 313,000 | 628 |
| 2001-09-25 | 640 | 646 | 620 | 625 | 484,000 | 625 |
| 2001-09-21 | 609 | 624 | 605 | 617 | 625,000 | 617 |
| 2001-09-20 | 630 | 637 | 622 | 629 | 547,000 | 629 |
| 2001-09-19 | 622 | 660 | 622 | 652 | 762,000 | 652 |
| 2001-09-18 | 630 | 660 | 620 | 620 | 438,000 | 620 |
| 2001-09-17 | 650 | 650 | 615 | 617 | 611,000 | 617 |
| 2001-09-14 | 648 | 675 | 640 | 664 | 1,324,000 | 664 |
| 2001-09-13 | 631 | 658 | 623 | 658 | 930,000 | 658 |
| 2001-09-12 | 640 | 659 | 640 | 649 | 671,000 | 649 |
| 2001-09-11 | 686 | 700 | 681 | 690 | 603,000 | 690 |
| 2001-09-10 | 688 | 714 | 680 | 686 | 668,000 | 686 |
| 2001-09-07 | 705 | 715 | 702 | 708 | 797,000 | 708 |
| 2001-09-06 | 706 | 734 | 706 | 725 | 668,000 | 725 |
| 2001-09-05 | 709 | 720 | 696 | 716 | 605,000 | 716 |
| 2001-09-04 | 695 | 719 | 686 | 719 | 882,000 | 719 |
| 2001-09-03 | 691 | 718 | 691 | 699 | 667,000 | 699 |
| 2001-08-31 | 720 | 724 | 699 | 701 | 1,623,000 | 701 |
| 2001-08-30 | 720 | 741 | 717 | 737 | 1,296,000 | 737 |
| 2001-08-29 | 710 | 734 | 705 | 730 | 1,118,000 | 730 |
| 2001-08-28 | 705 | 718 | 698 | 712 | 756,000 | 712 |
| 2001-08-27 | 710 | 712 | 695 | 710 | 679,000 | 710 |
| 2001-08-24 | 690 | 692 | 684 | 690 | 514,000 | 690 |
| 2001-08-23 | 690 | 693 | 682 | 688 | 549,000 | 688 |
| 2001-08-22 | 671 | 693 | 671 | 688 | 472,000 | 688 |
| 2001-08-21 | 680 | 685 | 671 | 680 | 610,000 | 680 |
| 2001-08-20 | 674 | 693 | 665 | 680 | 711,000 | 680 |
| 2001-08-17 | 681 | 685 | 665 | 675 | 416,000 | 675 |
| 2001-08-16 | 680 | 690 | 664 | 685 | 712,000 | 685 |
| 2001-08-15 | 680 | 695 | 670 | 695 | 390,000 | 695 |
| 2001-08-14 | 666 | 694 | 660 | 687 | 663,000 | 687 |
| 2001-08-13 | 667 | 668 | 655 | 656 | 554,000 | 656 |
| 2001-08-10 | 662 | 677 | 653 | 660 | 1,690,000 | 660 |
| 2001-08-09 | 696 | 703 | 691 | 692 | 349,000 | 692 |
| 2001-08-08 | 711 | 715 | 699 | 699 | 477,000 | 699 |
| 2001-08-07 | 718 | 725 | 704 | 721 | 416,000 | 721 |
| 2001-08-06 | 707 | 721 | 700 | 720 | 344,000 | 720 |
| 2001-08-03 | 717 | 719 | 705 | 707 | 439,000 | 707 |
| 2001-08-02 | 692 | 728 | 685 | 721 | 783,000 | 721 |
| 2001-08-01 | 672 | 683 | 668 | 682 | 349,000 | 682 |
| 2001-07-31 | 667 | 670 | 660 | 664 | 322,000 | 664 |
| 2001-07-30 | 672 | 672 | 645 | 653 | 355,000 | 653 |
| 2001-07-27 | 673 | 673 | 657 | 663 | 605,000 | 663 |
| 2001-07-26 | 664 | 664 | 655 | 663 | 221,000 | 663 |
| 2001-07-25 | 654 | 670 | 645 | 664 | 526,000 | 664 |
| 2001-07-24 | 640 | 660 | 640 | 659 | 468,000 | 659 |
| 2001-07-23 | 655 | 656 | 637 | 643 | 670,000 | 643 |
| 2001-07-19 | 658 | 661 | 651 | 653 | 406,000 | 653 |
| 2001-07-18 | 671 | 671 | 653 | 656 | 391,000 | 656 |
| 2001-07-17 | 670 | 670 | 658 | 663 | 330,000 | 663 |
| 2001-07-16 | 686 | 686 | 665 | 671 | 568,000 | 671 |
| 2001-07-13 | 672 | 690 | 666 | 670 | 1,183,000 | 670 |
| 2001-07-12 | 650 | 676 | 650 | 672 | 1,180,000 | 672 |
| 2001-07-11 | 660 | 660 | 640 | 641 | 1,007,000 | 641 |
| 2001-07-10 | 665 | 673 | 658 | 658 | 582,000 | 658 |
| 2001-07-09 | 656 | 659 | 650 | 655 | 999,000 | 655 |
| 2001-07-06 | 691 | 691 | 660 | 670 | 1,188,000 | 670 |
| 2001-07-05 | 699 | 700 | 690 | 691 | 730,000 | 691 |
| 2001-07-04 | 710 | 712 | 699 | 699 | 726,000 | 699 |
| 2001-07-03 | 710 | 719 | 708 | 713 | 706,000 | 713 |
| 2001-07-02 | 720 | 720 | 704 | 709 | 502,000 | 709 |
| 2001-06-29 | 729 | 729 | 703 | 725 | 879,000 | 725 |
| 2001-06-28 | 715 | 715 | 702 | 709 | 787,000 | 709 |
| 2001-06-27 | 728 | 728 | 715 | 715 | 384,000 | 715 |
| 2001-06-26 | 714 | 726 | 713 | 718 | 436,000 | 718 |
| 2001-06-25 | 730 | 734 | 710 | 714 | 685,000 | 714 |
| 2001-06-22 | 725 | 738 | 725 | 734 | 683,000 | 734 |
| 2001-06-21 | 709 | 722 | 705 | 718 | 763,000 | 718 |
| 2001-06-20 | 706 | 715 | 698 | 708 | 735,000 | 708 |
| 2001-06-19 | 712 | 729 | 700 | 702 | 789,000 | 702 |
| 2001-06-18 | 720 | 720 | 708 | 712 | 431,000 | 712 |
| 2001-06-15 | 710 | 715 | 699 | 712 | 1,201,000 | 712 |
| 2001-06-14 | 725 | 730 | 718 | 720 | 724,000 | 720 |
| 2001-06-13 | 730 | 735 | 724 | 725 | 1,178,000 | 725 |
| 2001-06-12 | 745 | 753 | 730 | 730 | 965,000 | 730 |
| 2001-06-11 | 765 | 770 | 740 | 747 | 1,015,000 | 747 |
| 2001-06-08 | 758 | 784 | 757 | 764 | 3,110,000 | 764 |
| 2001-06-07 | 777 | 781 | 770 | 778 | 318,000 | 778 |
| 2001-06-06 | 782 | 790 | 773 | 776 | 370,000 | 776 |
| 2001-06-05 | 795 | 800 | 772 | 782 | 502,000 | 782 |
| 2001-06-04 | 794 | 803 | 790 | 801 | 326,000 | 801 |
| 2001-06-01 | 798 | 798 | 780 | 788 | 329,000 | 788 |
| 2001-05-31 | 787 | 787 | 775 | 779 | 694,000 | 779 |
| 2001-05-30 | 804 | 806 | 785 | 787 | 581,000 | 787 |
| 2001-05-29 | 810 | 818 | 800 | 810 | 594,000 | 810 |
| 2001-05-28 | 824 | 825 | 811 | 812 | 314,000 | 812 |
| 2001-05-25 | 822 | 832 | 813 | 816 | 330,000 | 816 |
| 2001-05-24 | 830 | 842 | 815 | 832 | 571,000 | 832 |
| 2001-05-23 | 836 | 837 | 828 | 834 | 433,000 | 834 |
| 2001-05-22 | 853 | 853 | 836 | 836 | 366,000 | 836 |
| 2001-05-21 | 842 | 852 | 827 | 833 | 344,000 | 833 |
| 2001-05-18 | 822 | 830 | 808 | 812 | 833,000 | 812 |
| 2001-05-17 | 828 | 834 | 823 | 825 | 577,000 | 825 |
| 2001-05-16 | 840 | 840 | 825 | 825 | 665,000 | 825 |
| 2001-05-15 | 854 | 862 | 836 | 850 | 611,000 | 850 |
| 2001-05-14 | 862 | 862 | 835 | 847 | 385,000 | 847 |
| 2001-05-11 | 854 | 870 | 852 | 866 | 764,000 | 866 |
| 2001-05-10 | 854 | 870 | 852 | 852 | 400,000 | 852 |
| 2001-05-09 | 870 | 870 | 842 | 857 | 706,000 | 857 |
| 2001-05-08 | 883 | 883 | 870 | 880 | 676,000 | 880 |
| 2001-05-07 | 870 | 888 | 866 | 883 | 868,000 | 883 |
| 2001-05-02 | 872 | 874 | 855 | 863 | 660,000 | 863 |
| 2001-05-01 | 850 | 868 | 847 | 865 | 766,000 | 865 |
| 2001-04-27 | 849 | 855 | 835 | 841 | 502,000 | 841 |
| 2001-04-26 | 844 | 854 | 844 | 847 | 502,000 | 847 |
| 2001-04-25 | 840 | 855 | 834 | 844 | 429,000 | 844 |
| 2001-04-24 | 851 | 851 | 820 | 850 | 532,000 | 850 |
| 2001-04-23 | 869 | 870 | 853 | 853 | 852,000 | 853 |
| 2001-04-20 | 859 | 861 | 823 | 839 | 911,000 | 839 |
| 2001-04-19 | 842 | 860 | 840 | 855 | 2,387,000 | 855 |
| 2001-04-18 | 791 | 825 | 790 | 819 | 789,000 | 819 |
| 2001-04-17 | 790 | 792 | 778 | 782 | 343,000 | 782 |
| 2001-04-16 | 810 | 818 | 785 | 794 | 412,000 | 794 |
| 2001-04-13 | 805 | 815 | 798 | 803 | 917,000 | 803 |
| 2001-04-12 | 787 | 811 | 785 | 804 | 591,000 | 804 |
| 2001-04-11 | 778 | 799 | 775 | 797 | 472,000 | 797 |
| 2001-04-10 | 777 | 792 | 758 | 760 | 612,000 | 760 |
| 2001-04-09 | 800 | 802 | 768 | 775 | 773,000 | 775 |
| 2001-04-06 | 826 | 828 | 800 | 801 | 879,000 | 801 |
| 2001-04-05 | 802 | 813 | 796 | 796 | 1,034,000 | 796 |
| 2001-04-04 | 790 | 806 | 781 | 806 | 677,000 | 806 |
| 2001-04-03 | 810 | 830 | 800 | 810 | 580,000 | 810 |
| 2001-04-02 | 810 | 816 | 800 | 800 | 567,000 | 800 |
| 2001-03-30 | 816 | 840 | 803 | 809 | 517,000 | 809 |
| 2001-03-29 | 825 | 840 | 802 | 806 | 632,000 | 806 |
| 2001-03-28 | 860 | 860 | 827 | 830 | 844,000 | 830 |
| 2001-03-27 | 851 | 860 | 830 | 840 | 686,000 | 840 |
| 2001-03-26 | 846 | 872 | 832 | 872 | 1,672,000 | 872 |
| 2001-03-23 | 780 | 812 | 780 | 810 | 772,000 | 810 |
| 2001-03-22 | 797 | 825 | 782 | 782 | 1,356,000 | 782 |
| 2001-03-21 | 735 | 807 | 730 | 807 | 1,499,000 | 807 |
| 2001-03-19 | 733 | 759 | 731 | 735 | 1,101,000 | 735 |
| 2001-03-16 | 740 | 767 | 740 | 763 | 957,000 | 763 |
| 2001-03-15 | 714 | 777 | 705 | 777 | 681,000 | 777 |
| 2001-03-14 | 750 | 758 | 730 | 742 | 874,000 | 742 |
| 2001-03-13 | 753 | 763 | 751 | 753 | 809,000 | 753 |
| 2001-03-12 | 780 | 780 | 761 | 767 | 737,000 | 767 |
| 2001-03-09 | 769 | 790 | 760 | 785 | 2,663,000 | 785 |
| 2001-03-08 | 789 | 805 | 789 | 799 | 546,000 | 799 |
| 2001-03-07 | 797 | 809 | 790 | 799 | 489,000 | 799 |
| 2001-03-06 | 764 | 800 | 764 | 795 | 650,000 | 795 |
| 2001-03-05 | 765 | 771 | 752 | 755 | 736,000 | 755 |
| 2001-03-02 | 770 | 790 | 767 | 767 | 740,000 | 767 |
| 2001-03-01 | 793 | 805 | 755 | 767 | 1,035,000 | 767 |
| 2001-02-28 | 820 | 825 | 796 | 798 | 712,000 | 798 |
| 2001-02-27 | 802 | 818 | 802 | 806 | 540,000 | 806 |
| 2001-02-26 | 800 | 805 | 795 | 795 | 562,000 | 795 |
| 2001-02-23 | 790 | 811 | 790 | 802 | 612,000 | 802 |
| 2001-02-22 | 800 | 802 | 790 | 791 | 635,000 | 791 |
| 2001-02-21 | 807 | 816 | 802 | 806 | 689,000 | 806 |
| 2001-02-20 | 835 | 835 | 805 | 820 | 773,000 | 820 |
| 2001-02-19 | 857 | 860 | 830 | 830 | 410,000 | 830 |
| 2001-02-16 | 856 | 863 | 850 | 855 | 557,000 | 855 |
| 2001-02-15 | 865 | 875 | 863 | 870 | 385,000 | 870 |
| 2001-02-14 | 870 | 880 | 860 | 865 | 573,000 | 865 |
| 2001-02-13 | 865 | 870 | 862 | 864 | 418,000 | 864 |
| 2001-02-09 | 842 | 872 | 842 | 855 | 1,166,000 | 855 |
| 2001-02-08 | 849 | 861 | 836 | 852 | 533,000 | 852 |
| 2001-02-07 | 850 | 875 | 846 | 869 | 614,000 | 869 |
| 2001-02-06 | 860 | 864 | 857 | 858 | 756,000 | 858 |
| 2001-02-05 | 880 | 900 | 865 | 880 | 1,760,000 | 880 |
| 2001-02-02 | 895 | 910 | 895 | 900 | 705,000 | 900 |
| 2001-02-01 | 905 | 923 | 894 | 905 | 1,292,000 | 905 |
| 2001-01-31 | 916 | 927 | 910 | 910 | 784,000 | 910 |
| 2001-01-30 | 920 | 923 | 910 | 911 | 847,000 | 911 |
| 2001-01-29 | 916 | 940 | 916 | 930 | 382,000 | 930 |
| 2001-01-26 | 912 | 933 | 912 | 920 | 418,000 | 920 |
| 2001-01-25 | 912 | 933 | 912 | 920 | 481,000 | 920 |
| 2001-01-24 | 941 | 947 | 916 | 917 | 521,000 | 917 |
| 2001-01-23 | 950 | 961 | 935 | 935 | 254,000 | 935 |
| 2001-01-22 | 940 | 959 | 935 | 950 | 414,000 | 950 |
| 2001-01-19 | 943 | 969 | 941 | 954 | 666,000 | 954 |
| 2001-01-18 | 937 | 969 | 937 | 953 | 589,000 | 953 |
| 2001-01-17 | 957 | 957 | 937 | 947 | 527,000 | 947 |
| 2001-01-16 | 937 | 980 | 935 | 977 | 895,000 | 977 |
| 2001-01-15 | 940 | 964 | 931 | 936 | 640,000 | 936 |
| 2001-01-12 | 869 | 910 | 869 | 900 | 1,238,000 | 900 |
| 2001-01-11 | 880 | 900 | 870 | 874 | 787,000 | 874 |
| 2001-01-10 | 902 | 924 | 902 | 910 | 339,000 | 910 |
| 2001-01-09 | 930 | 940 | 917 | 922 | 558,000 | 922 |
| 2001-01-05 | 915 | 935 | 915 | 920 | 962,000 | 920 |
| 2001-01-04 | 945 | 950 | 917 | 917 | 306,000 | 917 |
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
