1. HOME >
  2. 株価時系列 >
  3. 6952 >
  4. 2006年

6952 カシオ計算機(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,7002,7102,6902,700362,3002,700
2006-12-282,7402,7402,6902,705769,0002,705
2006-12-272,7152,7352,7052,730846,4002,730
2006-12-262,7052,7152,6752,690663,6002,690
2006-12-252,6702,7152,6552,7051,087,3002,705
2006-12-222,6252,6852,6252,6651,221,6002,665
2006-12-212,6702,6752,6402,655720,6002,655
2006-12-202,6202,6852,6102,6651,482,6002,665
2006-12-192,6652,6702,6052,6201,728,1002,620
2006-12-182,6902,7002,6702,6801,449,3002,680
2006-12-152,7102,7252,6652,6852,022,2002,685
2006-12-142,7402,7602,7152,7301,100,9002,730
2006-12-132,6952,7302,6752,7301,367,5002,730
2006-12-122,6702,7202,6702,7001,188,9002,700
2006-12-112,6402,6902,6402,6651,161,4002,665
2006-12-082,6402,6852,6152,6404,426,7002,640
2006-12-072,6952,6952,6652,6801,154,4002,680
2006-12-062,6502,7002,6352,6851,279,9002,685
2006-12-052,6952,7102,6402,6601,916,2002,660
2006-12-042,7202,7202,6652,6751,870,6002,675
2006-12-012,6852,7252,6402,7202,064,8002,720
2006-11-302,6652,6852,6302,6551,747,1002,655
2006-11-292,6352,6602,6102,6452,022,8002,645
2006-11-282,5902,5952,5352,5952,905,4002,595
2006-11-272,6502,6652,6002,6502,321,0002,650
2006-11-242,7002,7002,6502,6902,220,4002,690
2006-11-222,7102,7302,6602,7052,705,9002,705
2006-11-212,7902,8052,7052,7452,856,1002,745
2006-11-202,7152,7352,6552,6552,109,0002,655
2006-11-172,7752,8002,7252,7352,099,3002,735
2006-11-162,7852,8152,7702,7751,918,6002,775
2006-11-152,7602,8002,7452,7702,306,8002,770
2006-11-142,7002,7202,6902,7201,622,9002,720
2006-11-132,6802,6802,6302,6601,122,9002,660
2006-11-102,6602,6952,6402,6653,020,3002,665
2006-11-092,6152,6852,6102,6602,363,5002,660
2006-11-082,5852,6252,5702,6001,755,3002,600
2006-11-072,5902,6302,5702,5801,972,9002,580
2006-11-062,5002,6402,4952,6255,370,2002,625
2006-11-022,4302,4702,3752,4602,714,1002,460
2006-11-012,3752,4452,3502,4251,655,5002,425
2006-10-312,3652,3852,3202,3651,431,3002,365
2006-10-302,4202,4302,3502,3701,259,4002,370
2006-10-272,4602,4752,4152,425786,5002,425
2006-10-262,4552,4852,4552,465695,7002,465
2006-10-252,4902,4952,4452,455856,9002,455
2006-10-242,4752,5002,4702,4901,450,7002,490
2006-10-232,4702,4752,4402,4701,307,2002,470
2006-10-202,4802,4952,4702,475698,6002,475
2006-10-192,5002,5252,4902,5001,836,3002,500
2006-10-182,4752,4952,4702,4951,644,7002,495
2006-10-172,4252,4702,4152,4702,015,9002,470
2006-10-162,4052,4302,4002,420873,1002,420
2006-10-132,3952,4102,3752,3902,085,0002,390
2006-10-122,4302,4302,3852,3901,193,3002,390
2006-10-112,4202,4402,4052,4301,063,1002,430
2006-10-102,3752,4202,3702,4151,715,4002,415
2006-10-062,4002,4152,3952,4101,422,1002,410
2006-10-052,4052,4302,3852,4201,690,6002,420
2006-10-042,3852,4102,3452,3651,932,8002,365
2006-10-032,3602,3702,3402,3651,350,1002,365
2006-10-022,3702,4102,3302,4002,984,0002,400
2006-09-292,3702,3802,3452,380914,9002,380
2006-09-282,3702,3752,3502,365890,6002,365
2006-09-272,3402,3752,3252,3751,768,5002,375
2006-09-262,3302,3352,2852,305861,6002,305
2006-09-252,3352,3352,3002,3251,580,2002,325
2006-09-222,3152,3502,3102,3351,656,8002,335
2006-09-212,3252,3702,3202,3452,351,4002,345
2006-09-202,3002,3052,2702,2901,172,9002,290
2006-09-192,3202,3352,3002,3101,799,5002,310
2006-09-152,2952,3302,2852,3202,242,3002,320
2006-09-142,2802,3152,2602,3002,428,6002,300
2006-09-132,2352,2852,2202,2802,750,1002,280
2006-09-122,2202,2302,1702,1901,002,5002,190
2006-09-112,2502,2502,1952,2051,060,1002,205
2006-09-082,2002,2752,2002,2453,008,4002,245
2006-09-072,2352,2552,2102,220944,5002,220
2006-09-062,2752,2802,2502,260744,6002,260
2006-09-052,2902,3002,2802,2951,001,7002,295
2006-09-042,2752,3102,2652,2951,964,4002,295
2006-09-012,2352,2702,2302,255712,3002,255
2006-08-312,2302,2702,2152,2551,649,4002,255
2006-08-302,2102,2352,2102,230703,2002,230
2006-08-292,2352,2352,2102,2251,037,2002,225
2006-08-282,2152,2302,1952,2051,005,2002,205
2006-08-252,2002,2402,1902,210945,7002,210
2006-08-242,2352,2402,1752,215870,5002,215
2006-08-232,2402,2402,2202,235707,4002,235
2006-08-222,2302,2502,2152,2351,198,8002,235
2006-08-212,2052,2252,1802,190961,9002,190
2006-08-182,1902,2502,1852,2301,043,5002,230
2006-08-172,2602,2702,1902,2002,528,9002,200
2006-08-162,2002,2302,1902,2201,673,9002,220
2006-08-152,1702,1952,1552,1801,137,4002,180
2006-08-142,1702,2102,1402,1951,260,8002,195
2006-08-112,1452,1802,1252,1301,787,4002,130
2006-08-102,1152,1402,0952,1301,556,4002,130
2006-08-092,1452,1502,0702,1402,278,0002,140
2006-08-082,1002,1702,0852,1601,755,5002,160
2006-08-072,1652,1702,0902,0952,387,8002,095
2006-08-042,2052,2352,1852,1901,833,7002,190
2006-08-032,2202,2202,1702,1902,025,9002,190
2006-08-022,2502,2502,2152,230939,8002,230
2006-08-012,2702,2952,2502,2551,338,8002,255
2006-07-312,2602,2702,2352,2651,291,5002,265
2006-07-282,2152,2352,2052,2251,219,2002,225
2006-07-272,1602,2202,1202,2201,747,0002,220
2006-07-262,1702,1952,1552,1651,694,4002,165
2006-07-252,1402,1702,1302,1401,299,8002,140
2006-07-242,0652,1152,0302,0951,570,4002,095
2006-07-212,0902,1252,0702,1051,208,1002,105
2006-07-202,1252,1352,1002,1301,545,1002,130
2006-07-192,0702,1302,0302,0851,920,6002,085
2006-07-182,1602,1602,0852,0951,747,8002,095
2006-07-142,1552,1802,1402,1551,516,4002,155
2006-07-132,1952,2502,1652,1951,295,7002,195
2006-07-122,2902,3002,2252,2352,362,4002,235
2006-07-112,2052,3352,1902,2905,229,5002,290
2006-07-102,1202,2152,1202,2001,947,9002,200
2006-07-072,1602,2002,1402,1601,713,1002,160
2006-07-062,1152,1402,1052,1202,430,3002,120
2006-07-052,1652,1752,1402,1551,550,6002,155
2006-07-042,2202,2302,1752,2001,564,8002,200
2006-07-032,2302,2602,1952,2002,813,5002,200
2006-06-302,1702,1952,1402,1852,519,9002,185
2006-06-292,0752,1352,0702,1202,176,3002,120
2006-06-282,0102,0752,0052,0601,582,5002,060
2006-06-272,0452,0702,0202,0701,503,4002,070
2006-06-262,0302,0402,0002,0351,133,9002,035
2006-06-231,9972,0201,9812,0201,598,9002,020
2006-06-221,9702,0351,9572,0303,289,4002,030
2006-06-211,8871,9021,8621,8931,034,3001,893
2006-06-201,8971,9151,8731,8801,027,0001,880
2006-06-191,9051,9161,8791,8961,957,4001,896
2006-06-161,9161,9521,9001,9352,220,8001,935
2006-06-151,8801,9081,8451,8672,174,4001,867
2006-06-141,7991,8531,7701,8252,412,8001,825
2006-06-131,8281,8451,8031,8051,544,8001,805
2006-06-121,8411,8671,8291,8581,113,4001,858
2006-06-091,8371,8921,8261,8644,061,2001,864
2006-06-081,9071,9181,8421,8672,486,4001,867
2006-06-071,9301,9451,8951,9002,559,9001,900
2006-06-061,9201,9261,9001,9051,318,1001,905
2006-06-051,9321,9581,9111,9221,423,7001,922
2006-06-021,8801,9551,8511,9143,821,1001,914
2006-06-011,9111,9481,8821,8922,663,4001,892
2006-05-311,9731,9781,9071,9112,536,7001,911
2006-05-301,9962,0051,9811,9842,287,4001,984
2006-05-292,0452,0502,0052,0151,131,0002,015
2006-05-262,0202,0802,0202,0552,275,4002,055
2006-05-252,0352,0402,0052,0151,514,2002,015
2006-05-242,0402,0752,0102,0751,694,6002,075
2006-05-232,0502,0752,0202,0451,817,4002,045
2006-05-222,1452,1502,0652,0651,433,5002,065
2006-05-192,0702,1252,0652,1101,161,3002,110
2006-05-182,0102,1051,9822,0902,041,2002,090
2006-05-172,0802,1452,0702,1302,381,4002,130
2006-05-162,0852,0952,0352,0401,446,9002,040
2006-05-152,0752,1102,0502,1001,716,7002,100
2006-05-122,0802,1152,0702,1151,434,1002,115
2006-05-112,1652,1952,0852,1052,271,7002,105
2006-05-102,1852,2002,1452,1451,881,9002,145
2006-05-092,1752,2352,1752,2201,914,4002,220
2006-05-082,2502,2502,1652,1701,423,0002,170
2006-05-022,1702,2252,1552,210857,8002,210
2006-05-012,1552,1702,1402,150787,0002,150
2006-04-282,1652,1902,1302,1401,520,5002,140
2006-04-272,2002,2052,1852,2001,214,7002,200
2006-04-262,2302,2552,2002,2151,179,9002,215
2006-04-252,2552,2602,2202,2351,084,0002,235
2006-04-242,2552,2902,2052,2551,802,7002,255
2006-04-212,2302,2502,2152,2301,946,4002,230
2006-04-202,2852,2952,2402,270687,1002,270
2006-04-192,3202,3252,2802,2851,528,9002,285
2006-04-182,2102,2702,1952,2501,030,8002,250
2006-04-172,2902,2902,2402,245582,7002,245
2006-04-142,3352,3602,2552,2902,013,1002,290
2006-04-132,1802,2452,1802,2151,299,1002,215
2006-04-122,2252,2352,1952,1951,085,9002,195
2006-04-112,2802,2802,2202,2651,198,3002,265
2006-04-102,3052,3102,2652,2951,417,1002,295
2006-04-072,2602,3002,2502,3002,685,3002,300
2006-04-062,2102,2752,1952,2303,324,8002,230
2006-04-052,1102,1902,1052,1751,993,0002,175
2006-04-042,1252,1402,1052,1101,050,9002,110
2006-04-032,0752,1252,0702,1151,101,9002,115
2006-03-312,0952,1002,0702,095595,8002,095
2006-03-302,1002,1002,0702,090924,4002,090
2006-03-292,0602,0952,0402,085834,2002,085
2006-03-282,0352,0552,0102,055524,6002,055
2006-03-272,0402,0702,0402,055699,7002,055
2006-03-242,0502,0752,0252,040616,2002,040
2006-03-232,0652,0902,0452,055742,8002,055
2006-03-222,1052,1102,0452,050918,3002,050
2006-03-202,0102,1001,9972,1001,598,7002,100
2006-03-172,0052,0301,9902,0201,153,9002,020
2006-03-162,0652,0652,0152,025797,0002,025
2006-03-152,0552,0702,0452,065782,2002,065
2006-03-142,0902,0902,0502,055987,8002,055
2006-03-132,0652,0852,0552,0801,124,2002,080
2006-03-102,0452,0502,0202,0303,141,8002,030
2006-03-091,9972,0551,9972,0352,836,0002,035
2006-03-081,9601,9671,9401,9521,168,7001,952
2006-03-071,9751,9851,9601,9711,178,8001,971
2006-03-061,9501,9901,9391,9882,394,4001,988
2006-03-031,9021,9421,8991,9272,172,0001,927
2006-03-021,8731,9151,8721,9011,779,3001,901
2006-03-011,8801,8901,8431,8521,624,1001,852
2006-02-281,8891,9001,8661,8901,491,6001,890
2006-02-271,9001,9011,8731,8731,183,4001,873
2006-02-241,9111,9111,8831,8921,516,0001,892
2006-02-231,9001,9241,8881,9101,805,7001,910
2006-02-221,9301,9301,8781,8881,581,2001,888
2006-02-211,9351,9381,8841,9251,804,2001,925
2006-02-201,9001,9401,8611,9192,467,6001,919
2006-02-171,9301,9441,9021,9031,306,8001,903
2006-02-161,8931,9181,8701,9181,594,5001,918
2006-02-151,9241,9321,8631,8702,048,7001,870
2006-02-141,8301,8961,8261,8941,772,2001,894
2006-02-131,8691,8731,8201,8202,015,4001,820
2006-02-101,9171,9181,8531,8682,170,0001,868
2006-02-091,9041,9121,8851,9021,543,9001,902
2006-02-081,9051,9301,8721,8741,968,5001,874
2006-02-071,9491,9501,8961,9234,107,9001,923
2006-02-062,0052,0051,9461,9493,357,6001,949
2006-02-032,0202,0502,0152,050645,1002,050
2006-02-022,0452,0802,0352,060919,7002,060
2006-02-012,0302,0652,0202,025618,7002,025
2006-01-312,0752,0852,0502,060669,1002,060
2006-01-302,0952,1202,0752,0851,062,2002,085
2006-01-272,0302,0752,0152,075764,5002,075
2006-01-261,9822,0101,9821,999651,4001,999
2006-01-252,0152,0201,9741,978948,3001,978
2006-01-241,9521,9851,9451,972874,2001,972
2006-01-231,9611,9791,9371,9541,464,7001,954
2006-01-201,9821,9951,9451,9511,455,2001,951
2006-01-191,9401,9801,9271,9521,897,6001,952
2006-01-182,0252,0251,9501,9701,394,7001,970
2006-01-172,0552,1102,0202,0201,351,6002,020
2006-01-162,0702,0752,0302,055968,8002,055
2006-01-132,1402,1402,0652,0952,342,2002,095
2006-01-122,0952,1152,0702,1001,477,8002,100
2006-01-112,0802,0902,0402,0901,384,8002,090
2006-01-102,0902,1002,0452,0451,298,7002,045
2006-01-062,0452,0802,0302,0501,769,0002,050
2006-01-052,0102,0401,9972,035936,6002,035
2006-01-041,9932,0101,9771,994658,2001,994

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