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