6952 カシオ計算機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,578	1,582	1,573	1,581	393,200	1,581
2004-12-29	1,578	1,587	1,566	1,566	916,400	1,566
2004-12-28	1,562	1,582	1,561	1,577	767,100	1,577
2004-12-27	1,575	1,578	1,566	1,568	660,500	1,568
2004-12-24	1,555	1,577	1,555	1,574	895,600	1,574
2004-12-22	1,545	1,558	1,543	1,555	810,900	1,555
2004-12-21	1,541	1,556	1,538	1,545	1,111,500	1,545
2004-12-20	1,515	1,540	1,502	1,540	1,084,700	1,540
2004-12-17	1,524	1,536	1,512	1,514	1,268,300	1,514
2004-12-16	1,517	1,533	1,514	1,524	1,394,200	1,524
2004-12-15	1,498	1,519	1,498	1,514	803,900	1,514
2004-12-14	1,500	1,515	1,487	1,507	1,495,800	1,507
2004-12-13	1,480	1,539	1,474	1,498	2,236,300	1,498
2004-12-10	1,478	1,484	1,467	1,475	4,840,600	1,475
2004-12-09	1,478	1,483	1,435	1,438	841,800	1,438
2004-12-08	1,440	1,470	1,432	1,458	915,200	1,458
2004-12-07	1,450	1,474	1,449	1,467	785,200	1,467
2004-12-06	1,456	1,467	1,451	1,459	593,000	1,459
2004-12-03	1,463	1,479	1,460	1,475	1,168,500	1,475
2004-12-02	1,433	1,450	1,420	1,440	1,140,100	1,440
2004-12-01	1,405	1,419	1,392	1,406	599,100	1,406
2004-11-30	1,431	1,431	1,406	1,417	614,700	1,417
2004-11-29	1,410	1,442	1,410	1,431	550,500	1,431
2004-11-26	1,434	1,434	1,406	1,409	575,000	1,409
2004-11-25	1,404	1,426	1,396	1,425	746,000	1,425
2004-11-24	1,385	1,425	1,375	1,405	794,900	1,405
2004-11-22	1,386	1,397	1,366	1,383	1,472,300	1,383
2004-11-19	1,433	1,444	1,421	1,426	707,400	1,426
2004-11-18	1,442	1,448	1,425	1,433	1,300,600	1,433
2004-11-17	1,420	1,443	1,418	1,438	1,875,300	1,438
2004-11-16	1,417	1,425	1,410	1,417	1,523,700	1,417
2004-11-15	1,390	1,418	1,380	1,416	2,389,100	1,416
2004-11-12	1,340	1,368	1,340	1,366	2,078,900	1,366
2004-11-11	1,349	1,361	1,334	1,334	1,473,100	1,334
2004-11-10	1,346	1,352	1,331	1,339	757,000	1,339
2004-11-09	1,331	1,355	1,330	1,344	1,021,200	1,344
2004-11-08	1,335	1,336	1,320	1,330	1,012,200	1,330
2004-11-05	1,322	1,339	1,312	1,319	1,812,900	1,319
2004-11-04	1,325	1,325	1,290	1,307	818,000	1,307
2004-11-02	1,301	1,308	1,282	1,301	2,239,700	1,301
2004-11-01	1,259	1,259	1,229	1,241	1,373,700	1,241
2004-10-29	1,270	1,270	1,241	1,259	714,500	1,259
2004-10-28	1,250	1,273	1,250	1,269	928,600	1,269
2004-10-27	1,230	1,245	1,222	1,231	470,600	1,231
2004-10-26	1,226	1,240	1,218	1,227	1,128,200	1,227
2004-10-25	1,248	1,255	1,225	1,243	1,052,600	1,243
2004-10-22	1,300	1,300	1,283	1,288	408,100	1,288
2004-10-21	1,301	1,304	1,277	1,288	470,200	1,288
2004-10-20	1,305	1,319	1,282	1,288	752,500	1,288
2004-10-19	1,316	1,338	1,313	1,325	801,100	1,325
2004-10-18	1,290	1,298	1,287	1,293	355,100	1,293
2004-10-15	1,312	1,314	1,281	1,295	733,900	1,295
2004-10-14	1,312	1,326	1,307	1,316	696,100	1,316
2004-10-13	1,320	1,343	1,314	1,326	618,500	1,326
2004-10-12	1,343	1,350	1,312	1,320	1,086,700	1,320
2004-10-08	1,348	1,367	1,346	1,363	1,009,600	1,363
2004-10-07	1,388	1,392	1,367	1,367	1,515,500	1,367
2004-10-06	1,344	1,371	1,343	1,368	1,064,700	1,368
2004-10-05	1,375	1,385	1,348	1,359	1,804,300	1,359
2004-10-04	1,325	1,355	1,318	1,352	1,578,300	1,352
2004-10-01	1,310	1,324	1,302	1,305	691,600	1,305
2004-09-30	1,300	1,322	1,290	1,299	1,114,000	1,299
2004-09-29	1,277	1,279	1,254	1,269	1,519,300	1,269
2004-09-28	1,285	1,287	1,263	1,279	1,074,300	1,279
2004-09-27	1,299	1,300	1,285	1,290	835,000	1,290
2004-09-24	1,307	1,312	1,292	1,301	1,226,700	1,301
2004-09-22	1,364	1,365	1,311	1,327	1,370,900	1,327
2004-09-21	1,339	1,339	1,316	1,327	500,500	1,327
2004-09-17	1,325	1,334	1,314	1,319	1,174,300	1,319
2004-09-16	1,330	1,350	1,325	1,338	909,000	1,338
2004-09-15	1,381	1,386	1,350	1,350	1,111,700	1,350
2004-09-14	1,402	1,404	1,373	1,380	1,344,500	1,380
2004-09-13	1,351	1,385	1,350	1,382	2,385,500	1,382
2004-09-10	1,305	1,332	1,300	1,331	4,573,400	1,331
2004-09-09	1,360	1,361	1,317	1,325	2,305,300	1,325
2004-09-08	1,394	1,395	1,361	1,363	1,056,700	1,363
2004-09-07	1,392	1,394	1,375	1,385	893,000	1,385
2004-09-06	1,380	1,399	1,361	1,385	1,512,100	1,385
2004-09-03	1,404	1,416	1,377	1,388	899,000	1,388
2004-09-02	1,420	1,424	1,393	1,403	1,479,000	1,403
2004-09-01	1,430	1,436	1,415	1,419	582,300	1,419
2004-08-31	1,439	1,444	1,418	1,429	759,000	1,429
2004-08-30	1,446	1,455	1,438	1,445	521,000	1,445
2004-08-27	1,453	1,470	1,441	1,456	746,000	1,456
2004-08-26	1,475	1,475	1,438	1,452	1,164,000	1,452
2004-08-25	1,479	1,479	1,422	1,457	1,337,000	1,457
2004-08-24	1,465	1,478	1,449	1,478	1,134,000	1,478
2004-08-23	1,446	1,469	1,446	1,456	1,035,000	1,456
2004-08-20	1,427	1,441	1,416	1,437	685,000	1,437
2004-08-19	1,417	1,435	1,412	1,426	1,143,000	1,426
2004-08-18	1,415	1,416	1,388	1,405	1,111,000	1,405
2004-08-17	1,380	1,416	1,380	1,395	1,478,000	1,395
2004-08-16	1,398	1,398	1,349	1,367	2,332,000	1,367
2004-08-13	1,415	1,425	1,390	1,397	1,580,000	1,397
2004-08-12	1,426	1,465	1,426	1,455	628,000	1,455
2004-08-11	1,448	1,452	1,425	1,441	1,013,000	1,441
2004-08-10	1,422	1,438	1,414	1,438	1,162,000	1,438
2004-08-09	1,419	1,445	1,410	1,441	845,000	1,441
2004-08-06	1,440	1,459	1,440	1,459	1,000,000	1,459
2004-08-05	1,476	1,486	1,448	1,474	1,114,000	1,474
2004-08-04	1,461	1,468	1,431	1,457	1,432,000	1,457
2004-08-03	1,480	1,487	1,458	1,472	1,143,000	1,472
2004-08-02	1,510	1,521	1,480	1,495	836,000	1,495
2004-07-30	1,482	1,509	1,480	1,509	996,000	1,509
2004-07-29	1,500	1,505	1,453	1,475	1,160,000	1,475
2004-07-28	1,522	1,526	1,495	1,506	1,041,000	1,506
2004-07-27	1,523	1,523	1,487	1,492	700,000	1,492
2004-07-26	1,500	1,522	1,487	1,522	826,000	1,522
2004-07-23	1,550	1,551	1,511	1,525	1,801,000	1,525
2004-07-22	1,580	1,581	1,551	1,555	1,784,000	1,555
2004-07-21	1,597	1,613	1,586	1,595	1,061,000	1,595
2004-07-20	1,580	1,601	1,572	1,596	801,000	1,596
2004-07-16	1,583	1,624	1,571	1,610	775,000	1,610
2004-07-15	1,621	1,621	1,588	1,600	1,123,000	1,600
2004-07-14	1,652	1,654	1,611	1,620	1,398,000	1,620
2004-07-13	1,641	1,651	1,639	1,651	1,128,000	1,651
2004-07-12	1,645	1,657	1,640	1,652	991,000	1,652
2004-07-09	1,571	1,637	1,571	1,618	2,044,000	1,618
2004-07-08	1,576	1,591	1,575	1,581	783,000	1,581
2004-07-07	1,571	1,600	1,570	1,590	1,001,000	1,590
2004-07-06	1,607	1,627	1,600	1,602	708,000	1,602
2004-07-05	1,631	1,636	1,600	1,607	1,566,000	1,607
2004-07-02	1,628	1,646	1,610	1,646	1,628,000	1,646
2004-07-01	1,641	1,650	1,620	1,637	1,453,000	1,637
2004-06-30	1,640	1,663	1,633	1,652	3,161,000	1,652
2004-06-29	1,539	1,625	1,530	1,622	3,558,000	1,622
2004-06-28	1,507	1,539	1,507	1,539	1,109,000	1,539
2004-06-25	1,520	1,535	1,496	1,514	1,033,000	1,514
2004-06-24	1,510	1,544	1,502	1,541	2,027,000	1,541
2004-06-23	1,500	1,508	1,475	1,475	1,310,000	1,475
2004-06-22	1,466	1,499	1,452	1,491	1,564,000	1,491
2004-06-21	1,453	1,487	1,452	1,462	1,492,000	1,462
2004-06-18	1,466	1,480	1,441	1,443	1,143,000	1,443
2004-06-17	1,495	1,497	1,463	1,486	1,282,000	1,486
2004-06-16	1,486	1,515	1,484	1,500	1,345,000	1,500
2004-06-15	1,470	1,506	1,451	1,476	2,107,000	1,476
2004-06-14	1,529	1,535	1,494	1,500	2,282,000	1,500
2004-06-11	1,565	1,568	1,530	1,540	3,108,000	1,540
2004-06-10	1,525	1,564	1,523	1,557	1,583,000	1,557
2004-06-09	1,568	1,568	1,528	1,531	1,425,000	1,531
2004-06-08	1,540	1,570	1,530	1,567	3,077,000	1,567
2004-06-07	1,478	1,528	1,476	1,520	2,702,000	1,520
2004-06-04	1,438	1,464	1,438	1,454	1,502,000	1,454
2004-06-03	1,466	1,490	1,435	1,436	2,339,000	1,436
2004-06-02	1,492	1,492	1,443	1,454	1,225,000	1,454
2004-06-01	1,472	1,500	1,465	1,491	912,000	1,491
2004-05-31	1,453	1,475	1,441	1,471	1,809,000	1,471
2004-05-28	1,486	1,493	1,470	1,473	1,596,000	1,473
2004-05-27	1,480	1,501	1,478	1,480	2,393,000	1,480
2004-05-26	1,455	1,478	1,452	1,466	1,952,000	1,466
2004-05-25	1,431	1,460	1,414	1,429	1,582,000	1,429
2004-05-24	1,424	1,453	1,420	1,442	3,508,000	1,442
2004-05-21	1,382	1,404	1,361	1,404	1,941,000	1,404
2004-05-20	1,390	1,396	1,356	1,362	1,826,000	1,362
2004-05-19	1,355	1,396	1,353	1,391	2,725,000	1,391
2004-05-18	1,290	1,330	1,280	1,330	2,255,000	1,330
2004-05-17	1,305	1,311	1,280	1,289	1,635,000	1,289
2004-05-14	1,344	1,344	1,289	1,318	3,391,000	1,318
2004-05-13	1,320	1,352	1,291	1,345	6,955,000	1,345
2004-05-12	1,330	1,330	1,291	1,330	5,334,000	1,330
2004-05-11	1,153	1,158	1,130	1,130	1,183,000	1,130
2004-05-10	1,190	1,200	1,155	1,157	1,066,000	1,157
2004-05-07	1,207	1,217	1,202	1,202	1,099,000	1,202
2004-05-06	1,240	1,253	1,225	1,225	963,000	1,225
2004-04-30	1,258	1,273	1,236	1,273	1,294,000	1,273
2004-04-28	1,299	1,299	1,272	1,285	634,000	1,285
2004-04-27	1,306	1,306	1,285	1,293	591,000	1,293
2004-04-26	1,320	1,323	1,300	1,306	839,000	1,306
2004-04-23	1,293	1,318	1,293	1,316	2,845,000	1,316
2004-04-22	1,252	1,280	1,248	1,269	1,278,000	1,269
2004-04-21	1,259	1,287	1,255	1,267	1,480,000	1,267
2004-04-20	1,214	1,273	1,201	1,258	1,533,000	1,258
2004-04-19	1,200	1,212	1,180	1,198	567,000	1,198
2004-04-16	1,210	1,217	1,180	1,201	741,000	1,201
2004-04-15	1,238	1,248	1,203	1,205	1,161,000	1,205
2004-04-14	1,215	1,229	1,213	1,226	758,000	1,226
2004-04-13	1,237	1,243	1,220	1,221	936,000	1,221
2004-04-12	1,229	1,240	1,220	1,236	502,000	1,236
2004-04-09	1,248	1,248	1,218	1,227	1,168,000	1,227
2004-04-08	1,247	1,248	1,217	1,248	923,000	1,248
2004-04-07	1,231	1,250	1,230	1,250	801,000	1,250
2004-04-06	1,245	1,257	1,231	1,243	711,000	1,243
2004-04-05	1,260	1,268	1,240	1,243	1,416,000	1,243
2004-04-02	1,199	1,233	1,199	1,232	789,000	1,232
2004-04-01	1,225	1,236	1,209	1,216	777,000	1,216
2004-03-31	1,230	1,250	1,212	1,238	969,000	1,238
2004-03-30	1,275	1,283	1,250	1,250	2,359,000	1,250
2004-03-29	1,220	1,270	1,215	1,240	1,913,000	1,240
2004-03-26	1,200	1,214	1,176	1,210	1,534,000	1,210
2004-03-25	1,185	1,194	1,170	1,194	1,008,000	1,194
2004-03-24	1,170	1,192	1,170	1,189	759,000	1,189
2004-03-23	1,170	1,188	1,167	1,183	980,000	1,183
2004-03-22	1,160	1,191	1,158	1,186	809,000	1,186
2004-03-19	1,175	1,189	1,156	1,173	1,108,000	1,173
2004-03-18	1,200	1,200	1,187	1,195	1,521,000	1,195
2004-03-17	1,172	1,197	1,171	1,189	1,665,000	1,189
2004-03-16	1,145	1,174	1,144	1,164	1,783,000	1,164
2004-03-15	1,147	1,157	1,143	1,153	1,367,000	1,153
2004-03-12	1,091	1,107	1,086	1,107	3,391,000	1,107
2004-03-11	1,106	1,118	1,100	1,109	1,473,000	1,109
2004-03-10	1,148	1,148	1,110	1,134	1,278,000	1,134
2004-03-09	1,162	1,169	1,142	1,154	1,197,000	1,154
2004-03-08	1,150	1,183	1,149	1,163	1,561,000	1,163
2004-03-05	1,150	1,158	1,147	1,148	894,000	1,148
2004-03-04	1,139	1,157	1,138	1,147	1,105,000	1,147
2004-03-03	1,143	1,149	1,132	1,138	1,326,000	1,138
2004-03-02	1,141	1,148	1,128	1,142	1,289,000	1,142
2004-03-01	1,143	1,143	1,121	1,121	1,151,000	1,121
2004-02-27	1,099	1,129	1,090	1,129	1,409,000	1,129
2004-02-26	1,109	1,109	1,063	1,095	1,434,000	1,095
2004-02-25	1,104	1,114	1,083	1,089	1,007,000	1,089
2004-02-24	1,131	1,139	1,104	1,113	751,000	1,113
2004-02-23	1,125	1,140	1,121	1,137	796,000	1,137
2004-02-20	1,114	1,124	1,108	1,124	859,000	1,124
2004-02-19	1,097	1,117	1,092	1,113	1,151,000	1,113
2004-02-18	1,106	1,115	1,081	1,087	1,224,000	1,087
2004-02-17	1,076	1,112	1,073	1,103	595,000	1,103
2004-02-16	1,099	1,120	1,090	1,096	1,242,000	1,096
2004-02-13	1,036	1,084	1,036	1,080	1,635,000	1,080
2004-02-12	1,050	1,063	1,043	1,050	1,692,000	1,050
2004-02-10	1,060	1,070	1,014	1,026	2,168,000	1,026
2004-02-09	1,068	1,087	1,062	1,073	1,312,000	1,073
2004-02-06	1,080	1,081	1,048	1,060	2,158,000	1,060
2004-02-05	1,050	1,073	1,036	1,065	1,561,000	1,065
2004-02-04	1,117	1,117	1,050	1,060	2,502,000	1,060
2004-02-03	1,167	1,167	1,092	1,116	2,166,000	1,116
2004-02-02	1,111	1,161	1,110	1,152	1,590,000	1,152
2004-01-30	1,145	1,148	1,114	1,124	1,242,000	1,124
2004-01-29	1,130	1,144	1,115	1,144	1,862,000	1,144
2004-01-28	1,150	1,156	1,128	1,150	1,013,000	1,150
2004-01-27	1,175	1,178	1,153	1,161	580,000	1,161
2004-01-26	1,157	1,170	1,144	1,170	783,000	1,170
2004-01-23	1,166	1,174	1,154	1,168	509,000	1,168
2004-01-22	1,172	1,184	1,166	1,166	618,000	1,166
2004-01-21	1,174	1,189	1,170	1,172	826,000	1,172
2004-01-20	1,180	1,191	1,170	1,174	904,000	1,174
2004-01-19	1,192	1,193	1,162	1,179	1,075,000	1,179
2004-01-16	1,178	1,185	1,153	1,173	890,000	1,173
2004-01-15	1,178	1,187	1,170	1,170	1,404,000	1,170
2004-01-14	1,151	1,169	1,131	1,158	1,665,000	1,158
2004-01-13	1,195	1,195	1,155	1,157	1,470,000	1,157
2004-01-09	1,192	1,200	1,180	1,188	1,365,000	1,188
2004-01-08	1,163	1,188	1,155	1,188	1,580,000	1,188
2004-01-07	1,149	1,162	1,145	1,160	1,655,000	1,160
2004-01-06	1,152	1,153	1,137	1,148	1,223,000	1,148
2004-01-05	1,150	1,157	1,140	1,144	728,000	1,144

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