6952 カシオ計算機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 748 | 748 | 737 | 737 | 964,800 | 737 |
| 2009-12-29 | 749 | 750 | 739 | 744 | 1,246,000 | 744 |
| 2009-12-28 | 744 | 750 | 742 | 750 | 1,116,500 | 750 |
| 2009-12-25 | 748 | 748 | 737 | 741 | 764,300 | 741 |
| 2009-12-24 | 738 | 749 | 737 | 748 | 1,245,100 | 748 |
| 2009-12-22 | 730 | 736 | 725 | 736 | 1,092,700 | 736 |
| 2009-12-21 | 720 | 729 | 719 | 729 | 1,036,200 | 729 |
| 2009-12-18 | 703 | 715 | 700 | 711 | 1,196,900 | 711 |
| 2009-12-17 | 721 | 727 | 705 | 710 | 2,141,400 | 710 |
| 2009-12-16 | 718 | 729 | 716 | 728 | 1,364,100 | 728 |
| 2009-12-15 | 720 | 726 | 711 | 722 | 1,587,900 | 722 |
| 2009-12-14 | 722 | 725 | 711 | 724 | 1,150,100 | 724 |
| 2009-12-11 | 718 | 726 | 712 | 722 | 4,777,700 | 722 |
| 2009-12-10 | 695 | 707 | 686 | 698 | 2,008,800 | 698 |
| 2009-12-09 | 720 | 727 | 709 | 715 | 2,049,300 | 715 |
| 2009-12-08 | 725 | 740 | 719 | 734 | 2,362,500 | 734 |
| 2009-12-07 | 706 | 726 | 703 | 725 | 2,384,000 | 725 |
| 2009-12-04 | 678 | 689 | 670 | 688 | 1,748,700 | 688 |
| 2009-12-03 | 660 | 677 | 656 | 677 | 1,731,200 | 677 |
| 2009-12-02 | 644 | 649 | 636 | 648 | 2,030,400 | 648 |
| 2009-12-01 | 610 | 640 | 603 | 638 | 3,448,600 | 638 |
| 2009-11-30 | 611 | 629 | 605 | 628 | 1,862,500 | 628 |
| 2009-11-27 | 626 | 626 | 606 | 609 | 2,206,200 | 609 |
| 2009-11-26 | 645 | 651 | 639 | 645 | 1,390,200 | 645 |
| 2009-11-25 | 638 | 654 | 634 | 648 | 1,475,300 | 648 |
| 2009-11-24 | 657 | 658 | 632 | 642 | 1,595,100 | 642 |
| 2009-11-20 | 632 | 649 | 629 | 649 | 1,585,500 | 649 |
| 2009-11-19 | 648 | 650 | 635 | 638 | 1,928,500 | 638 |
| 2009-11-18 | 651 | 660 | 639 | 647 | 1,529,500 | 647 |
| 2009-11-17 | 667 | 673 | 656 | 658 | 1,132,100 | 658 |
| 2009-11-16 | 683 | 683 | 658 | 670 | 1,271,800 | 670 |
| 2009-11-13 | 680 | 681 | 662 | 673 | 2,546,000 | 673 |
| 2009-11-12 | 705 | 705 | 687 | 690 | 1,497,800 | 690 |
| 2009-11-11 | 705 | 709 | 696 | 700 | 1,402,500 | 700 |
| 2009-11-10 | 696 | 709 | 690 | 706 | 4,310,800 | 706 |
| 2009-11-09 | 672 | 683 | 665 | 676 | 2,264,800 | 676 |
| 2009-11-06 | 664 | 677 | 661 | 672 | 2,141,700 | 672 |
| 2009-11-05 | 660 | 660 | 641 | 649 | 1,789,100 | 649 |
| 2009-11-04 | 648 | 662 | 647 | 662 | 2,056,300 | 662 |
| 2009-11-02 | 649 | 658 | 646 | 652 | 2,403,200 | 652 |
| 2009-10-30 | 678 | 682 | 667 | 679 | 2,339,100 | 679 |
| 2009-10-29 | 646 | 659 | 642 | 659 | 3,163,900 | 659 |
| 2009-10-28 | 680 | 684 | 653 | 661 | 2,399,800 | 661 |
| 2009-10-27 | 689 | 689 | 673 | 676 | 1,864,000 | 676 |
| 2009-10-26 | 673 | 696 | 673 | 692 | 4,258,800 | 692 |
| 2009-10-23 | 673 | 683 | 667 | 676 | 3,243,200 | 676 |
| 2009-10-22 | 672 | 674 | 661 | 674 | 3,254,300 | 674 |
| 2009-10-21 | 673 | 680 | 667 | 678 | 2,965,700 | 678 |
| 2009-10-20 | 700 | 705 | 669 | 679 | 6,104,200 | 679 |
| 2009-10-19 | 700 | 712 | 687 | 692 | 9,797,400 | 692 |
| 2009-10-16 | 774 | 774 | 757 | 760 | 2,102,300 | 760 |
| 2009-10-15 | 763 | 773 | 751 | 759 | 2,333,900 | 759 |
| 2009-10-14 | 753 | 756 | 728 | 733 | 1,501,500 | 733 |
| 2009-10-13 | 753 | 762 | 749 | 750 | 1,568,100 | 750 |
| 2009-10-09 | 727 | 743 | 718 | 742 | 2,403,400 | 742 |
| 2009-10-08 | 725 | 729 | 713 | 725 | 1,492,200 | 725 |
| 2009-10-07 | 715 | 729 | 713 | 722 | 1,890,400 | 722 |
| 2009-10-06 | 695 | 708 | 691 | 702 | 2,500,200 | 702 |
| 2009-10-05 | 696 | 706 | 686 | 686 | 2,020,300 | 686 |
| 2009-10-02 | 697 | 699 | 690 | 695 | 2,270,400 | 695 |
| 2009-10-01 | 723 | 723 | 705 | 711 | 2,119,700 | 711 |
| 2009-09-30 | 726 | 733 | 714 | 733 | 3,015,900 | 733 |
| 2009-09-29 | 759 | 771 | 712 | 722 | 5,611,900 | 722 |
| 2009-09-28 | 778 | 778 | 750 | 758 | 1,872,000 | 758 |
| 2009-09-25 | 803 | 806 | 793 | 793 | 1,388,100 | 793 |
| 2009-09-24 | 815 | 825 | 803 | 813 | 2,012,900 | 813 |
| 2009-09-18 | 823 | 823 | 798 | 814 | 1,894,300 | 814 |
| 2009-09-17 | 830 | 833 | 814 | 833 | 1,489,400 | 833 |
| 2009-09-16 | 835 | 846 | 825 | 827 | 1,818,900 | 827 |
| 2009-09-15 | 849 | 849 | 821 | 827 | 1,819,900 | 827 |
| 2009-09-14 | 849 | 849 | 823 | 829 | 2,330,700 | 829 |
| 2009-09-11 | 883 | 889 | 862 | 868 | 4,271,400 | 868 |
| 2009-09-10 | 864 | 881 | 863 | 873 | 1,904,100 | 873 |
| 2009-09-09 | 865 | 870 | 847 | 860 | 2,335,600 | 860 |
| 2009-09-08 | 872 | 889 | 870 | 875 | 1,736,700 | 875 |
| 2009-09-07 | 874 | 884 | 869 | 874 | 1,398,800 | 874 |
| 2009-09-04 | 872 | 873 | 857 | 861 | 1,560,400 | 861 |
| 2009-09-03 | 891 | 895 | 871 | 872 | 1,786,100 | 872 |
| 2009-09-02 | 888 | 906 | 888 | 905 | 1,998,100 | 905 |
| 2009-09-01 | 918 | 922 | 907 | 918 | 1,420,700 | 918 |
| 2009-08-31 | 934 | 939 | 906 | 921 | 3,383,300 | 921 |
| 2009-08-28 | 897 | 936 | 897 | 919 | 6,826,400 | 919 |
| 2009-08-27 | 860 | 860 | 840 | 847 | 1,521,000 | 847 |
| 2009-08-26 | 858 | 868 | 857 | 860 | 1,128,800 | 860 |
| 2009-08-25 | 851 | 863 | 851 | 857 | 1,340,200 | 857 |
| 2009-08-24 | 850 | 863 | 848 | 862 | 1,587,900 | 862 |
| 2009-08-21 | 835 | 848 | 827 | 842 | 1,919,200 | 842 |
| 2009-08-20 | 836 | 857 | 825 | 850 | 3,790,800 | 850 |
| 2009-08-19 | 803 | 847 | 798 | 838 | 6,590,300 | 838 |
| 2009-08-18 | 784 | 799 | 770 | 798 | 7,222,400 | 798 |
| 2009-08-17 | 751 | 753 | 741 | 745 | 2,156,500 | 745 |
| 2009-08-14 | 745 | 759 | 736 | 756 | 2,950,900 | 756 |
| 2009-08-13 | 737 | 738 | 734 | 735 | 1,055,000 | 735 |
| 2009-08-12 | 736 | 738 | 729 | 733 | 1,346,200 | 733 |
| 2009-08-11 | 736 | 738 | 732 | 738 | 1,380,800 | 738 |
| 2009-08-10 | 734 | 740 | 730 | 734 | 1,691,000 | 734 |
| 2009-08-07 | 720 | 729 | 713 | 729 | 2,036,100 | 729 |
| 2009-08-06 | 714 | 721 | 708 | 719 | 2,468,600 | 719 |
| 2009-08-05 | 735 | 736 | 716 | 717 | 2,090,500 | 717 |
| 2009-08-04 | 761 | 761 | 736 | 739 | 2,371,800 | 739 |
| 2009-08-03 | 737 | 752 | 732 | 741 | 3,433,700 | 741 |
| 2009-07-31 | 789 | 790 | 768 | 777 | 1,642,200 | 777 |
| 2009-07-30 | 764 | 770 | 750 | 769 | 1,328,000 | 769 |
| 2009-07-29 | 747 | 762 | 743 | 759 | 1,396,200 | 759 |
| 2009-07-28 | 760 | 765 | 746 | 753 | 2,081,500 | 753 |
| 2009-07-27 | 790 | 793 | 761 | 764 | 2,441,200 | 764 |
| 2009-07-24 | 754 | 770 | 753 | 770 | 2,050,100 | 770 |
| 2009-07-23 | 734 | 751 | 733 | 742 | 1,225,900 | 742 |
| 2009-07-22 | 729 | 743 | 723 | 738 | 1,282,400 | 738 |
| 2009-07-21 | 707 | 730 | 704 | 730 | 1,718,600 | 730 |
| 2009-07-17 | 718 | 720 | 700 | 703 | 1,665,900 | 703 |
| 2009-07-16 | 740 | 741 | 712 | 716 | 1,839,300 | 716 |
| 2009-07-15 | 715 | 723 | 705 | 711 | 1,869,500 | 711 |
| 2009-07-14 | 705 | 719 | 705 | 716 | 2,797,700 | 716 |
| 2009-07-13 | 709 | 710 | 676 | 684 | 2,358,400 | 684 |
| 2009-07-10 | 720 | 726 | 705 | 716 | 2,402,200 | 716 |
| 2009-07-09 | 731 | 741 | 718 | 721 | 2,135,800 | 721 |
| 2009-07-08 | 757 | 758 | 733 | 741 | 2,429,400 | 741 |
| 2009-07-07 | 785 | 789 | 766 | 770 | 1,879,600 | 770 |
| 2009-07-06 | 803 | 807 | 784 | 787 | 1,748,400 | 787 |
| 2009-07-03 | 796 | 807 | 788 | 807 | 2,279,400 | 807 |
| 2009-07-02 | 836 | 837 | 806 | 807 | 3,365,000 | 807 |
| 2009-07-01 | 860 | 860 | 831 | 836 | 2,806,100 | 836 |
| 2009-06-30 | 876 | 876 | 855 | 863 | 1,090,000 | 863 |
| 2009-06-29 | 870 | 872 | 849 | 856 | 1,300,300 | 856 |
| 2009-06-26 | 875 | 878 | 861 | 875 | 682,200 | 875 |
| 2009-06-25 | 841 | 882 | 835 | 871 | 1,540,400 | 871 |
| 2009-06-24 | 840 | 844 | 826 | 831 | 1,344,600 | 831 |
| 2009-06-23 | 842 | 842 | 815 | 819 | 2,007,100 | 819 |
| 2009-06-22 | 856 | 864 | 847 | 856 | 1,383,900 | 856 |
| 2009-06-19 | 845 | 850 | 825 | 845 | 1,543,900 | 845 |
| 2009-06-18 | 846 | 851 | 823 | 836 | 1,164,400 | 836 |
| 2009-06-17 | 842 | 858 | 834 | 858 | 1,014,800 | 858 |
| 2009-06-16 | 868 | 869 | 839 | 847 | 1,599,600 | 847 |
| 2009-06-15 | 900 | 900 | 878 | 879 | 1,258,800 | 879 |
| 2009-06-12 | 909 | 909 | 883 | 900 | 4,008,000 | 900 |
| 2009-06-11 | 882 | 891 | 875 | 889 | 1,192,500 | 889 |
| 2009-06-10 | 875 | 894 | 860 | 890 | 1,455,300 | 890 |
| 2009-06-09 | 894 | 904 | 877 | 885 | 1,462,800 | 885 |
| 2009-06-08 | 897 | 909 | 891 | 893 | 1,339,200 | 893 |
| 2009-06-05 | 896 | 899 | 871 | 889 | 1,107,300 | 889 |
| 2009-06-04 | 901 | 902 | 884 | 886 | 1,181,100 | 886 |
| 2009-06-03 | 898 | 908 | 893 | 904 | 1,030,500 | 904 |
| 2009-06-02 | 917 | 924 | 905 | 908 | 1,692,400 | 908 |
| 2009-06-01 | 870 | 901 | 866 | 897 | 1,778,900 | 897 |
| 2009-05-29 | 846 | 856 | 837 | 856 | 1,710,100 | 856 |
| 2009-05-28 | 847 | 864 | 844 | 851 | 1,598,700 | 851 |
| 2009-05-27 | 862 | 868 | 851 | 857 | 1,402,700 | 857 |
| 2009-05-26 | 855 | 857 | 836 | 851 | 2,201,600 | 851 |
| 2009-05-25 | 830 | 849 | 828 | 846 | 1,866,000 | 846 |
| 2009-05-22 | 825 | 840 | 818 | 831 | 2,003,600 | 831 |
| 2009-05-21 | 817 | 827 | 808 | 826 | 1,832,100 | 826 |
| 2009-05-20 | 800 | 819 | 798 | 816 | 1,942,200 | 816 |
| 2009-05-19 | 786 | 795 | 775 | 783 | 2,453,100 | 783 |
| 2009-05-18 | 770 | 771 | 738 | 746 | 1,857,900 | 746 |
| 2009-05-15 | 773 | 785 | 766 | 777 | 1,331,300 | 777 |
| 2009-05-14 | 774 | 774 | 752 | 759 | 2,017,500 | 759 |
| 2009-05-13 | 828 | 828 | 780 | 784 | 2,862,800 | 784 |
| 2009-05-12 | 816 | 841 | 810 | 831 | 2,447,200 | 831 |
| 2009-05-11 | 830 | 841 | 812 | 838 | 1,562,500 | 838 |
| 2009-05-08 | 819 | 842 | 801 | 832 | 1,844,500 | 832 |
| 2009-05-07 | 805 | 819 | 795 | 818 | 1,810,400 | 818 |
| 2009-05-01 | 742 | 764 | 737 | 756 | 1,144,400 | 756 |
| 2009-04-30 | 754 | 760 | 735 | 744 | 1,278,800 | 744 |
| 2009-04-28 | 750 | 779 | 724 | 725 | 1,863,900 | 725 |
| 2009-04-27 | 772 | 778 | 746 | 753 | 1,283,800 | 753 |
| 2009-04-24 | 780 | 790 | 766 | 771 | 1,392,500 | 771 |
| 2009-04-23 | 785 | 790 | 752 | 786 | 1,802,800 | 786 |
| 2009-04-22 | 786 | 790 | 768 | 780 | 1,215,300 | 780 |
| 2009-04-21 | 800 | 800 | 770 | 777 | 1,721,600 | 777 |
| 2009-04-20 | 805 | 809 | 792 | 805 | 952,900 | 805 |
| 2009-04-17 | 770 | 803 | 767 | 801 | 1,481,200 | 801 |
| 2009-04-16 | 783 | 794 | 763 | 766 | 1,324,400 | 766 |
| 2009-04-15 | 761 | 767 | 743 | 763 | 1,254,900 | 763 |
| 2009-04-14 | 780 | 785 | 750 | 769 | 1,483,000 | 769 |
| 2009-04-13 | 790 | 797 | 779 | 782 | 1,381,500 | 782 |
| 2009-04-10 | 803 | 804 | 770 | 790 | 2,516,800 | 790 |
| 2009-04-09 | 745 | 795 | 742 | 793 | 2,564,900 | 793 |
| 2009-04-08 | 768 | 768 | 725 | 725 | 2,200,600 | 725 |
| 2009-04-07 | 759 | 780 | 756 | 778 | 1,749,700 | 778 |
| 2009-04-06 | 758 | 779 | 753 | 772 | 2,718,400 | 772 |
| 2009-04-03 | 752 | 760 | 726 | 735 | 2,666,300 | 735 |
| 2009-04-02 | 721 | 749 | 706 | 746 | 2,454,400 | 746 |
| 2009-04-01 | 697 | 720 | 683 | 711 | 2,061,300 | 711 |
| 2009-03-31 | 697 | 715 | 685 | 693 | 2,722,100 | 693 |
| 2009-03-30 | 716 | 719 | 674 | 677 | 2,237,200 | 677 |
| 2009-03-27 | 726 | 739 | 715 | 719 | 1,993,600 | 719 |
| 2009-03-26 | 672 | 712 | 670 | 711 | 1,938,600 | 711 |
| 2009-03-25 | 705 | 707 | 670 | 695 | 2,923,600 | 695 |
| 2009-03-24 | 682 | 696 | 675 | 696 | 3,441,900 | 696 |
| 2009-03-23 | 641 | 676 | 640 | 667 | 6,137,200 | 667 |
| 2009-03-19 | 640 | 647 | 640 | 640 | 6,519,900 | 640 |
| 2009-03-18 | 736 | 758 | 721 | 740 | 4,247,700 | 740 |
| 2009-03-17 | 765 | 770 | 743 | 746 | 4,867,600 | 746 |
| 2009-03-16 | 783 | 796 | 781 | 785 | 1,813,700 | 785 |
| 2009-03-13 | 770 | 780 | 768 | 774 | 5,695,200 | 774 |
| 2009-03-12 | 743 | 775 | 743 | 750 | 3,006,500 | 750 |
| 2009-03-11 | 745 | 765 | 739 | 753 | 2,972,200 | 753 |
| 2009-03-10 | 717 | 728 | 701 | 715 | 2,902,700 | 715 |
| 2009-03-09 | 718 | 731 | 705 | 727 | 3,921,100 | 727 |
| 2009-03-06 | 682 | 706 | 680 | 697 | 2,395,200 | 697 |
| 2009-03-05 | 680 | 719 | 678 | 712 | 3,523,200 | 712 |
| 2009-03-04 | 644 | 677 | 640 | 670 | 2,452,800 | 670 |
| 2009-03-03 | 649 | 660 | 627 | 653 | 2,344,200 | 653 |
| 2009-03-02 | 660 | 663 | 631 | 648 | 2,549,500 | 648 |
| 2009-02-27 | 680 | 700 | 676 | 683 | 3,384,900 | 683 |
| 2009-02-26 | 669 | 671 | 650 | 650 | 1,721,500 | 650 |
| 2009-02-25 | 638 | 651 | 633 | 649 | 1,940,800 | 649 |
| 2009-02-24 | 613 | 619 | 606 | 618 | 1,583,200 | 618 |
| 2009-02-23 | 620 | 645 | 611 | 633 | 1,562,300 | 633 |
| 2009-02-20 | 643 | 658 | 634 | 640 | 1,821,000 | 640 |
| 2009-02-19 | 635 | 661 | 635 | 653 | 2,562,900 | 653 |
| 2009-02-18 | 613 | 629 | 613 | 622 | 1,629,100 | 622 |
| 2009-02-17 | 627 | 644 | 620 | 633 | 1,246,900 | 633 |
| 2009-02-16 | 635 | 635 | 621 | 626 | 2,392,400 | 626 |
| 2009-02-13 | 659 | 663 | 634 | 639 | 3,025,000 | 639 |
| 2009-02-12 | 662 | 666 | 621 | 639 | 3,173,300 | 639 |
| 2009-02-10 | 721 | 721 | 665 | 672 | 2,026,400 | 672 |
| 2009-02-09 | 710 | 739 | 700 | 700 | 2,732,300 | 700 |
| 2009-02-06 | 683 | 704 | 679 | 690 | 2,693,500 | 690 |
| 2009-02-05 | 689 | 692 | 637 | 670 | 4,745,400 | 670 |
| 2009-02-04 | 675 | 694 | 664 | 689 | 3,693,500 | 689 |
| 2009-02-03 | 707 | 726 | 669 | 670 | 3,364,200 | 670 |
| 2009-02-02 | 701 | 712 | 690 | 706 | 1,953,400 | 706 |
| 2009-01-30 | 728 | 728 | 701 | 717 | 2,337,300 | 717 |
| 2009-01-29 | 738 | 739 | 718 | 728 | 2,305,500 | 728 |
| 2009-01-28 | 718 | 735 | 710 | 726 | 2,495,300 | 726 |
| 2009-01-27 | 680 | 707 | 671 | 698 | 2,082,400 | 698 |
| 2009-01-26 | 672 | 680 | 667 | 670 | 1,817,900 | 670 |
| 2009-01-23 | 694 | 695 | 656 | 662 | 3,196,200 | 662 |
| 2009-01-22 | 710 | 710 | 670 | 699 | 3,433,100 | 699 |
| 2009-01-21 | 705 | 718 | 697 | 702 | 3,643,000 | 702 |
| 2009-01-20 | 717 | 740 | 702 | 731 | 3,894,400 | 731 |
| 2009-01-19 | 719 | 720 | 702 | 708 | 2,551,600 | 708 |
| 2009-01-16 | 691 | 711 | 672 | 702 | 3,056,200 | 702 |
| 2009-01-15 | 680 | 687 | 655 | 661 | 3,817,000 | 661 |
| 2009-01-14 | 645 | 710 | 641 | 697 | 5,315,500 | 697 |
| 2009-01-13 | 640 | 652 | 632 | 644 | 2,345,600 | 644 |
| 2009-01-09 | 700 | 717 | 675 | 693 | 2,344,300 | 693 |
| 2009-01-08 | 696 | 708 | 677 | 690 | 4,195,800 | 690 |
| 2009-01-07 | 618 | 703 | 614 | 703 | 4,760,400 | 703 |
| 2009-01-06 | 600 | 614 | 598 | 603 | 1,780,300 | 603 |
| 2009-01-05 | 589 | 595 | 586 | 592 | 1,126,700 | 592 |
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
