6952 カシオ計算機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,128 | 1,139 | 1,118 | 1,134 | 612,000 | 1,134 |
| 2003-12-29 | 1,115 | 1,128 | 1,111 | 1,118 | 922,000 | 1,118 |
| 2003-12-26 | 1,108 | 1,115 | 1,100 | 1,115 | 400,000 | 1,115 |
| 2003-12-25 | 1,100 | 1,115 | 1,091 | 1,115 | 531,000 | 1,115 |
| 2003-12-24 | 1,128 | 1,133 | 1,088 | 1,105 | 1,523,000 | 1,105 |
| 2003-12-22 | 1,075 | 1,112 | 1,072 | 1,112 | 2,033,000 | 1,112 |
| 2003-12-19 | 1,070 | 1,077 | 1,059 | 1,071 | 971,000 | 1,071 |
| 2003-12-18 | 1,056 | 1,063 | 1,036 | 1,050 | 1,092,000 | 1,050 |
| 2003-12-17 | 1,070 | 1,081 | 1,055 | 1,070 | 773,000 | 1,070 |
| 2003-12-16 | 1,060 | 1,076 | 1,051 | 1,070 | 970,000 | 1,070 |
| 2003-12-15 | 1,073 | 1,098 | 1,073 | 1,098 | 1,563,000 | 1,098 |
| 2003-12-12 | 1,040 | 1,064 | 1,032 | 1,050 | 2,051,000 | 1,050 |
| 2003-12-11 | 1,020 | 1,035 | 1,010 | 1,034 | 908,000 | 1,034 |
| 2003-12-10 | 1,040 | 1,040 | 1,007 | 1,017 | 1,132,000 | 1,017 |
| 2003-12-09 | 1,049 | 1,054 | 1,027 | 1,040 | 902,000 | 1,040 |
| 2003-12-08 | 1,065 | 1,079 | 1,036 | 1,048 | 1,213,000 | 1,048 |
| 2003-12-05 | 1,077 | 1,085 | 1,065 | 1,085 | 1,132,000 | 1,085 |
| 2003-12-04 | 1,072 | 1,089 | 1,064 | 1,071 | 1,520,000 | 1,071 |
| 2003-12-03 | 1,090 | 1,100 | 1,072 | 1,076 | 1,806,000 | 1,076 |
| 2003-12-02 | 1,119 | 1,129 | 1,093 | 1,095 | 1,645,000 | 1,095 |
| 2003-12-01 | 1,058 | 1,118 | 1,041 | 1,114 | 2,189,000 | 1,114 |
| 2003-11-28 | 1,085 | 1,085 | 1,067 | 1,073 | 985,000 | 1,073 |
| 2003-11-27 | 1,082 | 1,094 | 1,065 | 1,094 | 1,322,000 | 1,094 |
| 2003-11-26 | 1,040 | 1,096 | 1,040 | 1,077 | 3,582,000 | 1,077 |
| 2003-11-25 | 1,009 | 1,038 | 1,009 | 1,037 | 1,537,000 | 1,037 |
| 2003-11-21 | 1,007 | 1,007 | 985 | 986 | 777,000 | 986 |
| 2003-11-20 | 1,015 | 1,026 | 986 | 1,007 | 992,000 | 1,007 |
| 2003-11-19 | 959 | 1,004 | 951 | 1,001 | 2,223,000 | 1,001 |
| 2003-11-18 | 949 | 969 | 932 | 969 | 1,731,000 | 969 |
| 2003-11-17 | 1,006 | 1,006 | 945 | 950 | 1,855,000 | 950 |
| 2003-11-14 | 1,030 | 1,039 | 1,019 | 1,019 | 1,636,000 | 1,019 |
| 2003-11-13 | 1,023 | 1,049 | 1,016 | 1,039 | 3,153,000 | 1,039 |
| 2003-11-12 | 1,001 | 1,027 | 992 | 1,003 | 2,669,000 | 1,003 |
| 2003-11-11 | 1,015 | 1,020 | 990 | 991 | 1,236,000 | 991 |
| 2003-11-10 | 1,009 | 1,033 | 1,007 | 1,030 | 2,257,000 | 1,030 |
| 2003-11-07 | 981 | 1,008 | 980 | 1,008 | 2,201,000 | 1,008 |
| 2003-11-06 | 1,000 | 1,000 | 955 | 964 | 1,234,000 | 964 |
| 2003-11-05 | 1,005 | 1,009 | 984 | 999 | 1,283,000 | 999 |
| 2003-11-04 | 993 | 1,006 | 987 | 1,004 | 1,542,000 | 1,004 |
| 2003-10-31 | 977 | 979 | 970 | 979 | 974,000 | 979 |
| 2003-10-30 | 968 | 980 | 963 | 975 | 1,200,000 | 975 |
| 2003-10-29 | 977 | 980 | 954 | 958 | 1,087,000 | 958 |
| 2003-10-28 | 965 | 979 | 962 | 977 | 1,198,000 | 977 |
| 2003-10-27 | 944 | 960 | 940 | 956 | 1,036,000 | 956 |
| 2003-10-24 | 929 | 940 | 910 | 924 | 743,000 | 924 |
| 2003-10-23 | 943 | 958 | 920 | 925 | 949,000 | 925 |
| 2003-10-22 | 966 | 984 | 956 | 983 | 1,983,000 | 983 |
| 2003-10-21 | 980 | 982 | 951 | 956 | 770,000 | 956 |
| 2003-10-20 | 948 | 984 | 939 | 980 | 2,040,000 | 980 |
| 2003-10-17 | 940 | 945 | 937 | 937 | 947,000 | 937 |
| 2003-10-16 | 929 | 935 | 920 | 935 | 1,867,000 | 935 |
| 2003-10-15 | 919 | 934 | 910 | 921 | 1,323,000 | 921 |
| 2003-10-14 | 931 | 938 | 918 | 919 | 1,483,000 | 919 |
| 2003-10-10 | 901 | 937 | 895 | 922 | 2,715,000 | 922 |
| 2003-10-09 | 881 | 881 | 866 | 868 | 655,000 | 868 |
| 2003-10-08 | 906 | 907 | 861 | 871 | 858,000 | 871 |
| 2003-10-07 | 890 | 907 | 881 | 907 | 1,189,000 | 907 |
| 2003-10-06 | 880 | 894 | 871 | 878 | 872,000 | 878 |
| 2003-10-03 | 852 | 868 | 847 | 859 | 1,149,000 | 859 |
| 2003-10-02 | 856 | 867 | 845 | 850 | 1,066,000 | 850 |
| 2003-10-01 | 854 | 856 | 841 | 853 | 775,000 | 853 |
| 2003-09-30 | 867 | 872 | 854 | 854 | 551,000 | 854 |
| 2003-09-29 | 867 | 867 | 851 | 863 | 555,000 | 863 |
| 2003-09-26 | 840 | 864 | 835 | 858 | 740,000 | 858 |
| 2003-09-25 | 855 | 856 | 840 | 843 | 1,288,000 | 843 |
| 2003-09-24 | 871 | 885 | 855 | 864 | 968,000 | 864 |
| 2003-09-22 | 913 | 913 | 860 | 870 | 1,568,000 | 870 |
| 2003-09-19 | 935 | 938 | 913 | 913 | 811,000 | 913 |
| 2003-09-18 | 925 | 938 | 916 | 929 | 634,000 | 929 |
| 2003-09-17 | 946 | 947 | 916 | 925 | 1,330,000 | 925 |
| 2003-09-16 | 926 | 935 | 922 | 934 | 866,000 | 934 |
| 2003-09-12 | 925 | 925 | 905 | 918 | 2,879,000 | 918 |
| 2003-09-11 | 925 | 930 | 913 | 918 | 822,000 | 918 |
| 2003-09-10 | 940 | 955 | 932 | 935 | 1,695,000 | 935 |
| 2003-09-09 | 916 | 930 | 913 | 930 | 1,079,000 | 930 |
| 2003-09-08 | 889 | 907 | 884 | 907 | 675,000 | 907 |
| 2003-09-05 | 893 | 893 | 876 | 889 | 876,000 | 889 |
| 2003-09-04 | 903 | 909 | 880 | 883 | 1,152,000 | 883 |
| 2003-09-03 | 929 | 931 | 895 | 911 | 1,248,000 | 911 |
| 2003-09-02 | 917 | 928 | 912 | 919 | 854,000 | 919 |
| 2003-09-01 | 907 | 927 | 891 | 927 | 1,126,000 | 927 |
| 2003-08-29 | 890 | 905 | 883 | 905 | 939,000 | 905 |
| 2003-08-28 | 888 | 888 | 880 | 888 | 600,000 | 888 |
| 2003-08-27 | 888 | 892 | 875 | 888 | 782,000 | 888 |
| 2003-08-26 | 880 | 889 | 873 | 883 | 743,000 | 883 |
| 2003-08-25 | 875 | 880 | 869 | 880 | 545,000 | 880 |
| 2003-08-22 | 890 | 892 | 869 | 876 | 1,003,000 | 876 |
| 2003-08-21 | 889 | 900 | 883 | 894 | 774,000 | 894 |
| 2003-08-20 | 900 | 907 | 894 | 899 | 1,167,000 | 899 |
| 2003-08-19 | 890 | 900 | 880 | 897 | 1,789,000 | 897 |
| 2003-08-18 | 850 | 880 | 850 | 874 | 943,000 | 874 |
| 2003-08-15 | 855 | 859 | 844 | 845 | 656,000 | 845 |
| 2003-08-14 | 831 | 851 | 824 | 851 | 1,109,000 | 851 |
| 2003-08-13 | 833 | 845 | 833 | 845 | 481,000 | 845 |
| 2003-08-12 | 830 | 845 | 830 | 831 | 499,000 | 831 |
| 2003-08-11 | 828 | 831 | 814 | 823 | 439,000 | 823 |
| 2003-08-08 | 840 | 869 | 836 | 838 | 2,720,000 | 838 |
| 2003-08-07 | 802 | 816 | 802 | 814 | 808,000 | 814 |
| 2003-08-06 | 800 | 806 | 791 | 800 | 775,000 | 800 |
| 2003-08-05 | 837 | 837 | 801 | 811 | 1,179,000 | 811 |
| 2003-08-04 | 832 | 849 | 831 | 836 | 638,000 | 836 |
| 2003-08-01 | 850 | 855 | 836 | 847 | 810,000 | 847 |
| 2003-07-31 | 867 | 870 | 846 | 855 | 556,000 | 855 |
| 2003-07-30 | 863 | 877 | 858 | 866 | 519,000 | 866 |
| 2003-07-29 | 886 | 890 | 879 | 883 | 541,000 | 883 |
| 2003-07-28 | 870 | 886 | 868 | 886 | 573,000 | 886 |
| 2003-07-25 | 875 | 875 | 857 | 858 | 927,000 | 858 |
| 2003-07-24 | 893 | 893 | 875 | 885 | 1,645,000 | 885 |
| 2003-07-23 | 845 | 877 | 845 | 874 | 2,234,000 | 874 |
| 2003-07-22 | 832 | 843 | 828 | 840 | 787,000 | 840 |
| 2003-07-18 | 827 | 847 | 826 | 847 | 1,232,000 | 847 |
| 2003-07-17 | 840 | 840 | 815 | 816 | 1,192,000 | 816 |
| 2003-07-16 | 820 | 842 | 816 | 840 | 1,521,000 | 840 |
| 2003-07-15 | 830 | 830 | 814 | 815 | 1,456,000 | 815 |
| 2003-07-14 | 817 | 820 | 804 | 811 | 1,099,000 | 811 |
| 2003-07-11 | 837 | 842 | 810 | 816 | 1,777,000 | 816 |
| 2003-07-10 | 850 | 859 | 842 | 854 | 1,467,000 | 854 |
| 2003-07-09 | 838 | 848 | 836 | 848 | 1,135,000 | 848 |
| 2003-07-08 | 848 | 849 | 835 | 837 | 1,138,000 | 837 |
| 2003-07-07 | 810 | 850 | 810 | 845 | 1,570,000 | 845 |
| 2003-07-04 | 810 | 819 | 802 | 810 | 619,000 | 810 |
| 2003-07-03 | 830 | 830 | 810 | 820 | 1,959,000 | 820 |
| 2003-07-02 | 823 | 827 | 817 | 822 | 2,320,000 | 822 |
| 2003-07-01 | 795 | 818 | 791 | 813 | 2,962,000 | 813 |
| 2003-06-30 | 769 | 780 | 761 | 767 | 1,012,000 | 767 |
| 2003-06-27 | 760 | 771 | 755 | 759 | 1,950,000 | 759 |
| 2003-06-26 | 743 | 756 | 736 | 752 | 980,000 | 752 |
| 2003-06-25 | 733 | 743 | 732 | 733 | 643,000 | 733 |
| 2003-06-24 | 751 | 753 | 737 | 743 | 769,000 | 743 |
| 2003-06-23 | 756 | 756 | 749 | 751 | 724,000 | 751 |
| 2003-06-20 | 744 | 750 | 735 | 750 | 779,000 | 750 |
| 2003-06-19 | 742 | 752 | 742 | 746 | 671,000 | 746 |
| 2003-06-18 | 756 | 758 | 745 | 752 | 912,000 | 752 |
| 2003-06-17 | 750 | 757 | 744 | 752 | 588,000 | 752 |
| 2003-06-16 | 750 | 754 | 731 | 735 | 786,000 | 735 |
| 2003-06-13 | 754 | 760 | 752 | 760 | 2,656,000 | 760 |
| 2003-06-12 | 746 | 754 | 741 | 744 | 1,014,000 | 744 |
| 2003-06-11 | 757 | 765 | 751 | 752 | 1,064,000 | 752 |
| 2003-06-10 | 745 | 755 | 742 | 752 | 492,000 | 752 |
| 2003-06-09 | 750 | 762 | 746 | 751 | 701,000 | 751 |
| 2003-06-06 | 749 | 758 | 735 | 751 | 767,000 | 751 |
| 2003-06-05 | 743 | 748 | 736 | 748 | 746,000 | 748 |
| 2003-06-04 | 727 | 739 | 727 | 733 | 744,000 | 733 |
| 2003-06-03 | 735 | 736 | 720 | 726 | 1,004,000 | 726 |
| 2003-06-02 | 735 | 735 | 726 | 730 | 652,000 | 730 |
| 2003-05-30 | 730 | 735 | 717 | 717 | 922,000 | 717 |
| 2003-05-29 | 720 | 726 | 716 | 726 | 626,000 | 726 |
| 2003-05-28 | 715 | 720 | 712 | 718 | 795,000 | 718 |
| 2003-05-27 | 721 | 722 | 704 | 705 | 771,000 | 705 |
| 2003-05-26 | 722 | 733 | 722 | 725 | 554,000 | 725 |
| 2003-05-23 | 721 | 735 | 720 | 720 | 936,000 | 720 |
| 2003-05-22 | 725 | 731 | 709 | 713 | 709,000 | 713 |
| 2003-05-21 | 721 | 743 | 715 | 725 | 1,023,000 | 725 |
| 2003-05-20 | 721 | 734 | 721 | 722 | 843,000 | 722 |
| 2003-05-19 | 739 | 744 | 722 | 737 | 861,000 | 737 |
| 2003-05-16 | 746 | 752 | 744 | 749 | 350,000 | 749 |
| 2003-05-15 | 751 | 756 | 741 | 756 | 1,029,000 | 756 |
| 2003-05-14 | 780 | 785 | 740 | 755 | 2,473,000 | 755 |
| 2003-05-13 | 780 | 782 | 760 | 760 | 1,352,000 | 760 |
| 2003-05-12 | 772 | 782 | 767 | 782 | 1,072,000 | 782 |
| 2003-05-09 | 766 | 766 | 754 | 766 | 1,001,000 | 766 |
| 2003-05-08 | 755 | 759 | 745 | 756 | 1,093,000 | 756 |
| 2003-05-07 | 761 | 763 | 751 | 762 | 974,000 | 762 |
| 2003-05-06 | 752 | 762 | 745 | 751 | 906,000 | 751 |
| 2003-05-02 | 739 | 748 | 731 | 745 | 855,000 | 745 |
| 2003-05-01 | 727 | 735 | 718 | 733 | 800,000 | 733 |
| 2003-04-30 | 735 | 735 | 720 | 725 | 1,066,000 | 725 |
| 2003-04-28 | 722 | 724 | 707 | 716 | 977,000 | 716 |
| 2003-04-25 | 703 | 715 | 690 | 712 | 1,128,000 | 712 |
| 2003-04-24 | 709 | 729 | 705 | 710 | 1,708,000 | 710 |
| 2003-04-23 | 737 | 742 | 726 | 729 | 1,349,000 | 729 |
| 2003-04-22 | 761 | 762 | 741 | 749 | 941,000 | 749 |
| 2003-04-21 | 768 | 773 | 757 | 765 | 800,000 | 765 |
| 2003-04-18 | 764 | 776 | 761 | 767 | 569,000 | 767 |
| 2003-04-17 | 765 | 768 | 757 | 765 | 450,000 | 765 |
| 2003-04-16 | 763 | 770 | 752 | 764 | 1,121,000 | 764 |
| 2003-04-15 | 770 | 775 | 754 | 762 | 986,000 | 762 |
| 2003-04-14 | 781 | 793 | 764 | 769 | 949,000 | 769 |
| 2003-04-11 | 780 | 782 | 769 | 780 | 1,292,000 | 780 |
| 2003-04-10 | 755 | 780 | 752 | 773 | 738,000 | 773 |
| 2003-04-09 | 777 | 780 | 754 | 759 | 949,000 | 759 |
| 2003-04-08 | 786 | 789 | 773 | 787 | 1,060,000 | 787 |
| 2003-04-07 | 774 | 798 | 769 | 789 | 1,347,000 | 789 |
| 2003-04-04 | 769 | 770 | 758 | 770 | 929,000 | 770 |
| 2003-04-03 | 767 | 777 | 761 | 767 | 1,589,000 | 767 |
| 2003-04-02 | 749 | 749 | 730 | 747 | 972,000 | 747 |
| 2003-04-01 | 727 | 750 | 727 | 750 | 557,000 | 750 |
| 2003-03-31 | 754 | 754 | 728 | 737 | 546,000 | 737 |
| 2003-03-28 | 768 | 773 | 748 | 752 | 1,056,000 | 752 |
| 2003-03-27 | 767 | 767 | 757 | 765 | 622,000 | 765 |
| 2003-03-26 | 759 | 765 | 754 | 765 | 1,017,000 | 765 |
| 2003-03-25 | 751 | 771 | 749 | 762 | 1,690,000 | 762 |
| 2003-03-24 | 750 | 763 | 749 | 761 | 1,837,000 | 761 |
| 2003-03-20 | 744 | 746 | 732 | 738 | 1,042,000 | 738 |
| 2003-03-19 | 722 | 744 | 715 | 744 | 913,000 | 744 |
| 2003-03-18 | 728 | 735 | 721 | 721 | 1,434,000 | 721 |
| 2003-03-17 | 730 | 730 | 710 | 718 | 546,000 | 718 |
| 2003-03-14 | 715 | 740 | 715 | 730 | 3,360,000 | 730 |
| 2003-03-13 | 714 | 717 | 703 | 710 | 597,000 | 710 |
| 2003-03-12 | 710 | 715 | 699 | 699 | 1,159,000 | 699 |
| 2003-03-11 | 702 | 734 | 702 | 705 | 2,530,000 | 705 |
| 2003-03-10 | 699 | 707 | 696 | 700 | 1,468,000 | 700 |
| 2003-03-07 | 706 | 714 | 697 | 699 | 1,541,000 | 699 |
| 2003-03-06 | 722 | 726 | 716 | 717 | 718,000 | 717 |
| 2003-03-05 | 715 | 729 | 712 | 722 | 1,436,000 | 722 |
| 2003-03-04 | 725 | 726 | 710 | 719 | 1,309,000 | 719 |
| 2003-03-03 | 707 | 736 | 707 | 730 | 2,748,000 | 730 |
| 2003-02-28 | 685 | 689 | 681 | 687 | 894,000 | 687 |
| 2003-02-27 | 665 | 676 | 665 | 667 | 1,036,000 | 667 |
| 2003-02-26 | 659 | 670 | 658 | 665 | 566,000 | 665 |
| 2003-02-25 | 675 | 675 | 653 | 657 | 1,073,000 | 657 |
| 2003-02-24 | 681 | 695 | 681 | 683 | 739,000 | 683 |
| 2003-02-21 | 696 | 706 | 678 | 697 | 722,000 | 697 |
| 2003-02-20 | 700 | 700 | 685 | 689 | 742,000 | 689 |
| 2003-02-19 | 709 | 709 | 696 | 700 | 743,000 | 700 |
| 2003-02-18 | 704 | 711 | 691 | 698 | 824,000 | 698 |
| 2003-02-17 | 702 | 707 | 699 | 705 | 646,000 | 705 |
| 2003-02-14 | 692 | 709 | 685 | 696 | 1,367,000 | 696 |
| 2003-02-13 | 696 | 704 | 680 | 686 | 991,000 | 686 |
| 2003-02-12 | 696 | 715 | 695 | 707 | 1,963,000 | 707 |
| 2003-02-10 | 670 | 688 | 670 | 688 | 555,000 | 688 |
| 2003-02-07 | 676 | 690 | 662 | 670 | 1,209,000 | 670 |
| 2003-02-06 | 686 | 698 | 682 | 683 | 734,000 | 683 |
| 2003-02-05 | 674 | 688 | 674 | 686 | 1,019,000 | 686 |
| 2003-02-04 | 670 | 682 | 667 | 679 | 736,000 | 679 |
| 2003-02-03 | 652 | 671 | 651 | 667 | 404,000 | 667 |
| 2003-01-31 | 655 | 665 | 651 | 659 | 510,000 | 659 |
| 2003-01-30 | 657 | 669 | 656 | 660 | 301,000 | 660 |
| 2003-01-29 | 668 | 670 | 651 | 660 | 781,000 | 660 |
| 2003-01-28 | 664 | 668 | 660 | 665 | 869,000 | 665 |
| 2003-01-27 | 678 | 678 | 660 | 673 | 756,000 | 673 |
| 2003-01-24 | 684 | 684 | 671 | 677 | 1,000,000 | 677 |
| 2003-01-23 | 670 | 685 | 663 | 682 | 1,233,000 | 682 |
| 2003-01-22 | 662 | 665 | 655 | 660 | 684,000 | 660 |
| 2003-01-21 | 650 | 670 | 647 | 665 | 747,000 | 665 |
| 2003-01-20 | 663 | 673 | 650 | 660 | 799,000 | 660 |
| 2003-01-17 | 649 | 664 | 641 | 660 | 703,000 | 660 |
| 2003-01-16 | 654 | 668 | 652 | 656 | 663,000 | 656 |
| 2003-01-15 | 667 | 667 | 652 | 660 | 1,257,000 | 660 |
| 2003-01-14 | 663 | 673 | 653 | 666 | 1,039,000 | 666 |
| 2003-01-10 | 668 | 669 | 639 | 653 | 865,000 | 653 |
| 2003-01-09 | 663 | 664 | 642 | 658 | 994,000 | 658 |
| 2003-01-08 | 669 | 678 | 661 | 670 | 689,000 | 670 |
| 2003-01-07 | 688 | 690 | 670 | 679 | 801,000 | 679 |
| 2003-01-06 | 675 | 690 | 664 | 678 | 345,000 | 678 |
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
