6952 カシオ計算機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 674 | 674 | 657 | 661 | 272,000 | 661 |
| 2002-12-27 | 683 | 683 | 667 | 676 | 499,000 | 676 |
| 2002-12-26 | 664 | 682 | 660 | 679 | 634,000 | 679 |
| 2002-12-25 | 645 | 660 | 645 | 654 | 789,000 | 654 |
| 2002-12-24 | 638 | 661 | 638 | 646 | 876,000 | 646 |
| 2002-12-20 | 647 | 649 | 637 | 640 | 881,000 | 640 |
| 2002-12-19 | 647 | 652 | 643 | 649 | 955,000 | 649 |
| 2002-12-18 | 662 | 662 | 642 | 661 | 1,026,000 | 661 |
| 2002-12-17 | 674 | 684 | 661 | 662 | 551,000 | 662 |
| 2002-12-16 | 682 | 690 | 667 | 669 | 914,000 | 669 |
| 2002-12-13 | 713 | 713 | 686 | 692 | 2,160,000 | 692 |
| 2002-12-12 | 704 | 715 | 693 | 713 | 693,000 | 713 |
| 2002-12-11 | 705 | 709 | 696 | 696 | 448,000 | 696 |
| 2002-12-10 | 701 | 710 | 698 | 703 | 513,000 | 703 |
| 2002-12-09 | 713 | 720 | 706 | 711 | 541,000 | 711 |
| 2002-12-06 | 706 | 713 | 692 | 710 | 830,000 | 710 |
| 2002-12-05 | 713 | 715 | 702 | 705 | 1,471,000 | 705 |
| 2002-12-04 | 727 | 727 | 709 | 713 | 1,083,000 | 713 |
| 2002-12-03 | 730 | 735 | 720 | 727 | 1,337,000 | 727 |
| 2002-12-02 | 728 | 735 | 716 | 723 | 653,000 | 723 |
| 2002-11-29 | 735 | 743 | 721 | 735 | 1,997,000 | 735 |
| 2002-11-28 | 710 | 736 | 709 | 736 | 2,438,000 | 736 |
| 2002-11-27 | 691 | 707 | 691 | 704 | 1,139,000 | 704 |
| 2002-11-26 | 691 | 698 | 680 | 692 | 934,000 | 692 |
| 2002-11-25 | 678 | 697 | 678 | 691 | 1,173,000 | 691 |
| 2002-11-22 | 690 | 691 | 676 | 682 | 1,381,000 | 682 |
| 2002-11-21 | 696 | 704 | 684 | 686 | 1,396,000 | 686 |
| 2002-11-20 | 700 | 710 | 693 | 706 | 1,458,000 | 706 |
| 2002-11-19 | 681 | 700 | 680 | 696 | 1,146,000 | 696 |
| 2002-11-18 | 692 | 697 | 679 | 681 | 1,055,000 | 681 |
| 2002-11-15 | 690 | 699 | 687 | 691 | 1,369,000 | 691 |
| 2002-11-14 | 670 | 688 | 670 | 680 | 1,782,000 | 680 |
| 2002-11-13 | 660 | 670 | 645 | 660 | 733,000 | 660 |
| 2002-11-12 | 643 | 653 | 632 | 650 | 489,000 | 650 |
| 2002-11-11 | 655 | 667 | 642 | 644 | 648,000 | 644 |
| 2002-11-08 | 694 | 695 | 670 | 675 | 957,000 | 675 |
| 2002-11-07 | 688 | 701 | 688 | 698 | 2,394,000 | 698 |
| 2002-11-06 | 672 | 686 | 663 | 682 | 1,311,000 | 682 |
| 2002-11-05 | 655 | 669 | 644 | 666 | 1,144,000 | 666 |
| 2002-11-01 | 635 | 644 | 630 | 635 | 829,000 | 635 |
| 2002-10-31 | 670 | 670 | 640 | 644 | 1,128,000 | 644 |
| 2002-10-30 | 655 | 665 | 655 | 663 | 733,000 | 663 |
| 2002-10-29 | 668 | 674 | 658 | 665 | 688,000 | 665 |
| 2002-10-28 | 668 | 673 | 656 | 668 | 1,304,000 | 668 |
| 2002-10-25 | 646 | 668 | 643 | 665 | 1,923,000 | 665 |
| 2002-10-24 | 623 | 644 | 620 | 633 | 1,058,000 | 633 |
| 2002-10-23 | 610 | 630 | 597 | 622 | 1,237,000 | 622 |
| 2002-10-22 | 625 | 629 | 608 | 610 | 1,144,000 | 610 |
| 2002-10-21 | 628 | 629 | 610 | 615 | 646,000 | 615 |
| 2002-10-18 | 621 | 632 | 617 | 628 | 961,000 | 628 |
| 2002-10-17 | 590 | 615 | 590 | 609 | 1,950,000 | 609 |
| 2002-10-16 | 606 | 606 | 582 | 582 | 849,000 | 582 |
| 2002-10-15 | 601 | 604 | 588 | 596 | 1,479,000 | 596 |
| 2002-10-11 | 583 | 595 | 570 | 581 | 1,412,000 | 581 |
| 2002-10-10 | 551 | 583 | 551 | 583 | 1,113,000 | 583 |
| 2002-10-09 | 572 | 575 | 555 | 557 | 729,000 | 557 |
| 2002-10-08 | 548 | 577 | 546 | 572 | 840,000 | 572 |
| 2002-10-07 | 581 | 581 | 553 | 554 | 1,477,000 | 554 |
| 2002-10-04 | 591 | 594 | 580 | 591 | 1,229,000 | 591 |
| 2002-10-03 | 599 | 605 | 595 | 596 | 769,000 | 596 |
| 2002-10-02 | 619 | 625 | 596 | 596 | 899,000 | 596 |
| 2002-10-01 | 603 | 613 | 603 | 613 | 627,000 | 613 |
| 2002-09-30 | 630 | 635 | 615 | 619 | 585,000 | 619 |
| 2002-09-27 | 639 | 643 | 631 | 631 | 694,000 | 631 |
| 2002-09-26 | 625 | 642 | 619 | 629 | 557,000 | 629 |
| 2002-09-25 | 603 | 634 | 599 | 624 | 423,000 | 624 |
| 2002-09-24 | 650 | 650 | 610 | 619 | 1,135,000 | 619 |
| 2002-09-20 | 633 | 660 | 631 | 660 | 722,000 | 660 |
| 2002-09-19 | 650 | 688 | 639 | 643 | 842,000 | 643 |
| 2002-09-18 | 629 | 637 | 614 | 637 | 407,000 | 637 |
| 2002-09-17 | 633 | 635 | 625 | 635 | 463,000 | 635 |
| 2002-09-13 | 593 | 608 | 593 | 603 | 3,607,000 | 603 |
| 2002-09-12 | 621 | 636 | 615 | 629 | 400,000 | 629 |
| 2002-09-11 | 635 | 635 | 625 | 629 | 722,000 | 629 |
| 2002-09-10 | 610 | 620 | 606 | 615 | 482,000 | 615 |
| 2002-09-09 | 605 | 624 | 605 | 609 | 1,097,000 | 609 |
| 2002-09-06 | 591 | 591 | 575 | 585 | 498,000 | 585 |
| 2002-09-05 | 592 | 612 | 590 | 601 | 950,000 | 601 |
| 2002-09-04 | 576 | 588 | 566 | 586 | 1,303,000 | 586 |
| 2002-09-03 | 615 | 615 | 585 | 596 | 1,223,000 | 596 |
| 2002-09-02 | 630 | 630 | 612 | 616 | 475,000 | 616 |
| 2002-08-30 | 620 | 627 | 612 | 620 | 708,000 | 620 |
| 2002-08-29 | 635 | 636 | 616 | 621 | 768,000 | 621 |
| 2002-08-28 | 648 | 651 | 632 | 635 | 842,000 | 635 |
| 2002-08-27 | 656 | 658 | 645 | 651 | 521,000 | 651 |
| 2002-08-26 | 645 | 661 | 640 | 655 | 855,000 | 655 |
| 2002-08-23 | 656 | 669 | 648 | 650 | 1,067,000 | 650 |
| 2002-08-22 | 636 | 655 | 635 | 651 | 842,000 | 651 |
| 2002-08-21 | 632 | 645 | 630 | 640 | 792,000 | 640 |
| 2002-08-20 | 647 | 649 | 635 | 642 | 477,000 | 642 |
| 2002-08-19 | 650 | 651 | 625 | 637 | 845,000 | 637 |
| 2002-08-16 | 669 | 670 | 650 | 651 | 636,000 | 651 |
| 2002-08-15 | 650 | 663 | 646 | 654 | 689,000 | 654 |
| 2002-08-14 | 650 | 650 | 633 | 643 | 923,000 | 643 |
| 2002-08-13 | 637 | 657 | 633 | 645 | 996,000 | 645 |
| 2002-08-12 | 660 | 665 | 638 | 644 | 1,102,000 | 644 |
| 2002-08-09 | 670 | 688 | 670 | 675 | 1,520,000 | 675 |
| 2002-08-08 | 681 | 685 | 668 | 678 | 1,772,000 | 678 |
| 2002-08-07 | 651 | 678 | 650 | 678 | 1,876,000 | 678 |
| 2002-08-06 | 671 | 676 | 615 | 621 | 4,145,000 | 621 |
| 2002-08-05 | 693 | 708 | 690 | 691 | 1,062,000 | 691 |
| 2002-08-02 | 715 | 725 | 701 | 703 | 1,334,000 | 703 |
| 2002-08-01 | 730 | 733 | 718 | 725 | 2,247,000 | 725 |
| 2002-07-31 | 718 | 740 | 716 | 720 | 3,682,000 | 720 |
| 2002-07-30 | 718 | 718 | 708 | 712 | 1,023,000 | 712 |
| 2002-07-29 | 708 | 714 | 695 | 699 | 1,270,000 | 699 |
| 2002-07-26 | 707 | 710 | 672 | 690 | 1,707,000 | 690 |
| 2002-07-25 | 715 | 717 | 704 | 711 | 1,796,000 | 711 |
| 2002-07-24 | 714 | 723 | 695 | 695 | 3,353,000 | 695 |
| 2002-07-23 | 668 | 720 | 661 | 716 | 5,765,000 | 716 |
| 2002-07-22 | 630 | 672 | 622 | 669 | 2,691,000 | 669 |
| 2002-07-19 | 650 | 660 | 634 | 640 | 1,768,000 | 640 |
| 2002-07-18 | 629 | 653 | 625 | 645 | 1,448,000 | 645 |
| 2002-07-17 | 630 | 638 | 623 | 627 | 1,190,000 | 627 |
| 2002-07-16 | 625 | 640 | 621 | 628 | 1,672,000 | 628 |
| 2002-07-15 | 631 | 638 | 618 | 621 | 1,039,000 | 621 |
| 2002-07-12 | 632 | 632 | 619 | 621 | 1,396,000 | 621 |
| 2002-07-11 | 611 | 619 | 607 | 612 | 473,000 | 612 |
| 2002-07-10 | 637 | 639 | 626 | 626 | 861,000 | 626 |
| 2002-07-09 | 642 | 643 | 632 | 638 | 648,000 | 638 |
| 2002-07-08 | 650 | 650 | 631 | 631 | 1,190,000 | 631 |
| 2002-07-05 | 624 | 640 | 624 | 637 | 718,000 | 637 |
| 2002-07-04 | 628 | 637 | 622 | 624 | 1,372,000 | 624 |
| 2002-07-03 | 605 | 624 | 601 | 622 | 1,697,000 | 622 |
| 2002-07-02 | 586 | 603 | 582 | 603 | 1,407,000 | 603 |
| 2002-07-01 | 587 | 589 | 576 | 580 | 296,000 | 580 |
| 2002-06-28 | 575 | 588 | 570 | 586 | 363,000 | 586 |
| 2002-06-27 | 574 | 579 | 565 | 566 | 460,000 | 566 |
| 2002-06-26 | 575 | 575 | 558 | 561 | 734,000 | 561 |
| 2002-06-25 | 592 | 597 | 575 | 577 | 543,000 | 577 |
| 2002-06-24 | 568 | 584 | 560 | 582 | 662,000 | 582 |
| 2002-06-21 | 580 | 586 | 577 | 582 | 377,000 | 582 |
| 2002-06-20 | 574 | 590 | 571 | 587 | 830,000 | 587 |
| 2002-06-19 | 603 | 612 | 580 | 580 | 663,000 | 580 |
| 2002-06-18 | 607 | 614 | 604 | 608 | 456,000 | 608 |
| 2002-06-17 | 617 | 619 | 597 | 601 | 666,000 | 601 |
| 2002-06-14 | 639 | 639 | 621 | 626 | 2,464,000 | 626 |
| 2002-06-13 | 654 | 654 | 635 | 635 | 587,000 | 635 |
| 2002-06-12 | 640 | 647 | 635 | 644 | 398,000 | 644 |
| 2002-06-11 | 655 | 656 | 647 | 651 | 493,000 | 651 |
| 2002-06-10 | 656 | 670 | 640 | 644 | 633,000 | 644 |
| 2002-06-07 | 651 | 651 | 634 | 636 | 568,000 | 636 |
| 2002-06-06 | 662 | 668 | 654 | 659 | 493,000 | 659 |
| 2002-06-05 | 660 | 669 | 660 | 660 | 676,000 | 660 |
| 2002-06-04 | 670 | 673 | 654 | 658 | 799,000 | 658 |
| 2002-06-03 | 663 | 675 | 663 | 673 | 579,000 | 673 |
| 2002-05-31 | 675 | 683 | 670 | 673 | 977,000 | 673 |
| 2002-05-30 | 680 | 680 | 662 | 665 | 1,080,000 | 665 |
| 2002-05-29 | 687 | 692 | 680 | 685 | 1,210,000 | 685 |
| 2002-05-28 | 691 | 703 | 686 | 700 | 1,691,000 | 700 |
| 2002-05-27 | 660 | 690 | 659 | 686 | 1,345,000 | 686 |
| 2002-05-24 | 660 | 664 | 650 | 660 | 869,000 | 660 |
| 2002-05-23 | 658 | 658 | 651 | 657 | 687,000 | 657 |
| 2002-05-22 | 643 | 655 | 642 | 648 | 750,000 | 648 |
| 2002-05-21 | 656 | 660 | 650 | 656 | 977,000 | 656 |
| 2002-05-20 | 640 | 670 | 635 | 660 | 2,566,000 | 660 |
| 2002-05-17 | 630 | 635 | 623 | 625 | 985,000 | 625 |
| 2002-05-16 | 615 | 632 | 615 | 623 | 1,615,000 | 623 |
| 2002-05-15 | 600 | 621 | 592 | 620 | 1,603,000 | 620 |
| 2002-05-14 | 600 | 603 | 593 | 595 | 690,000 | 595 |
| 2002-05-13 | 586 | 586 | 576 | 578 | 274,000 | 578 |
| 2002-05-10 | 600 | 602 | 590 | 590 | 588,000 | 590 |
| 2002-05-09 | 605 | 606 | 588 | 592 | 664,000 | 592 |
| 2002-05-08 | 584 | 605 | 580 | 585 | 970,000 | 585 |
| 2002-05-07 | 592 | 592 | 572 | 575 | 588,000 | 575 |
| 2002-05-02 | 595 | 595 | 585 | 590 | 215,000 | 590 |
| 2002-05-01 | 592 | 595 | 585 | 590 | 219,000 | 590 |
| 2002-04-30 | 598 | 598 | 586 | 592 | 410,000 | 592 |
| 2002-04-26 | 608 | 609 | 586 | 590 | 410,000 | 590 |
| 2002-04-25 | 606 | 612 | 600 | 602 | 464,000 | 602 |
| 2002-04-24 | 620 | 620 | 604 | 606 | 599,000 | 606 |
| 2002-04-23 | 593 | 622 | 593 | 620 | 936,000 | 620 |
| 2002-04-22 | 589 | 608 | 589 | 606 | 690,000 | 606 |
| 2002-04-19 | 593 | 593 | 579 | 588 | 629,000 | 588 |
| 2002-04-18 | 597 | 605 | 582 | 594 | 578,000 | 594 |
| 2002-04-17 | 592 | 600 | 589 | 600 | 550,000 | 600 |
| 2002-04-16 | 582 | 591 | 580 | 587 | 452,000 | 587 |
| 2002-04-15 | 578 | 592 | 571 | 592 | 463,000 | 592 |
| 2002-04-12 | 575 | 587 | 570 | 578 | 801,000 | 578 |
| 2002-04-11 | 597 | 597 | 582 | 583 | 453,000 | 583 |
| 2002-04-10 | 586 | 597 | 577 | 597 | 798,000 | 597 |
| 2002-04-09 | 601 | 603 | 585 | 585 | 619,000 | 585 |
| 2002-04-08 | 608 | 610 | 601 | 607 | 672,000 | 607 |
| 2002-04-05 | 590 | 609 | 590 | 603 | 602,000 | 603 |
| 2002-04-04 | 591 | 603 | 586 | 591 | 598,000 | 591 |
| 2002-04-03 | 570 | 600 | 570 | 595 | 780,000 | 595 |
| 2002-04-02 | 585 | 591 | 572 | 590 | 708,000 | 590 |
| 2002-04-01 | 603 | 603 | 576 | 579 | 602,000 | 579 |
| 2002-03-29 | 610 | 611 | 601 | 602 | 622,000 | 602 |
| 2002-03-28 | 607 | 610 | 603 | 610 | 549,000 | 610 |
| 2002-03-27 | 610 | 615 | 602 | 610 | 881,000 | 610 |
| 2002-03-26 | 611 | 614 | 605 | 607 | 926,000 | 607 |
| 2002-03-25 | 610 | 614 | 606 | 613 | 798,000 | 613 |
| 2002-03-22 | 607 | 613 | 604 | 605 | 581,000 | 605 |
| 2002-03-20 | 620 | 620 | 607 | 609 | 708,000 | 609 |
| 2002-03-19 | 610 | 615 | 600 | 615 | 799,000 | 615 |
| 2002-03-18 | 620 | 620 | 594 | 598 | 628,000 | 598 |
| 2002-03-15 | 604 | 619 | 593 | 600 | 894,000 | 600 |
| 2002-03-14 | 600 | 604 | 587 | 604 | 848,000 | 604 |
| 2002-03-13 | 613 | 626 | 600 | 600 | 844,000 | 600 |
| 2002-03-12 | 620 | 625 | 604 | 604 | 1,119,000 | 604 |
| 2002-03-11 | 619 | 619 | 605 | 612 | 1,151,000 | 612 |
| 2002-03-08 | 590 | 609 | 575 | 599 | 2,967,000 | 599 |
| 2002-03-07 | 574 | 594 | 569 | 580 | 1,663,000 | 580 |
| 2002-03-06 | 583 | 612 | 570 | 572 | 1,824,000 | 572 |
| 2002-03-05 | 620 | 621 | 580 | 584 | 3,671,000 | 584 |
| 2002-03-04 | 512 | 530 | 512 | 530 | 1,181,000 | 530 |
| 2002-03-01 | 500 | 506 | 494 | 502 | 822,000 | 502 |
| 2002-02-28 | 500 | 508 | 493 | 495 | 821,000 | 495 |
| 2002-02-27 | 486 | 500 | 486 | 499 | 1,034,000 | 499 |
| 2002-02-26 | 496 | 496 | 481 | 481 | 717,000 | 481 |
| 2002-02-25 | 482 | 492 | 480 | 482 | 995,000 | 482 |
| 2002-02-22 | 496 | 508 | 491 | 503 | 780,000 | 503 |
| 2002-02-21 | 484 | 491 | 477 | 491 | 652,000 | 491 |
| 2002-02-20 | 468 | 480 | 463 | 469 | 1,106,000 | 469 |
| 2002-02-19 | 520 | 526 | 471 | 473 | 893,000 | 473 |
| 2002-02-18 | 507 | 524 | 505 | 518 | 893,000 | 518 |
| 2002-02-15 | 485 | 506 | 485 | 502 | 1,614,000 | 502 |
| 2002-02-14 | 472 | 492 | 472 | 485 | 1,063,000 | 485 |
| 2002-02-13 | 459 | 481 | 455 | 472 | 1,037,000 | 472 |
| 2002-02-12 | 465 | 476 | 456 | 469 | 1,446,000 | 469 |
| 2002-02-08 | 420 | 437 | 419 | 435 | 1,454,000 | 435 |
| 2002-02-07 | 417 | 422 | 410 | 415 | 741,000 | 415 |
| 2002-02-06 | 430 | 438 | 422 | 422 | 599,000 | 422 |
| 2002-02-05 | 436 | 444 | 432 | 433 | 560,000 | 433 |
| 2002-02-04 | 464 | 469 | 441 | 444 | 460,000 | 444 |
| 2002-02-01 | 466 | 472 | 455 | 460 | 428,000 | 460 |
| 2002-01-31 | 464 | 469 | 453 | 465 | 619,000 | 465 |
| 2002-01-30 | 457 | 464 | 448 | 464 | 788,000 | 464 |
| 2002-01-29 | 471 | 472 | 459 | 462 | 1,027,000 | 462 |
| 2002-01-28 | 490 | 493 | 471 | 472 | 949,000 | 472 |
| 2002-01-25 | 493 | 493 | 485 | 485 | 581,000 | 485 |
| 2002-01-24 | 496 | 498 | 489 | 493 | 589,000 | 493 |
| 2002-01-23 | 490 | 496 | 489 | 494 | 900,000 | 494 |
| 2002-01-22 | 508 | 510 | 488 | 488 | 1,083,000 | 488 |
| 2002-01-21 | 506 | 513 | 500 | 506 | 1,235,000 | 506 |
| 2002-01-18 | 525 | 525 | 509 | 515 | 850,000 | 515 |
| 2002-01-17 | 529 | 529 | 516 | 516 | 408,000 | 516 |
| 2002-01-16 | 531 | 539 | 520 | 522 | 617,000 | 522 |
| 2002-01-15 | 554 | 554 | 537 | 539 | 550,000 | 539 |
| 2002-01-11 | 563 | 563 | 547 | 557 | 600,000 | 557 |
| 2002-01-10 | 560 | 565 | 546 | 561 | 541,000 | 561 |
| 2002-01-09 | 566 | 571 | 553 | 561 | 334,000 | 561 |
| 2002-01-08 | 581 | 581 | 560 | 560 | 495,000 | 560 |
| 2002-01-07 | 576 | 587 | 570 | 581 | 392,000 | 581 |
| 2002-01-04 | 569 | 574 | 564 | 574 | 360,000 | 574 |
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
