6952 カシオ計算機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	660	663	652	655	803,600	655
2010-12-29	660	667	658	665	670,200	665
2010-12-28	667	672	660	661	922,600	661
2010-12-27	664	675	664	673	812,200	673
2010-12-24	667	669	658	659	1,087,300	659
2010-12-22	675	682	669	672	1,747,500	672
2010-12-21	668	684	668	681	1,551,200	681
2010-12-20	672	676	661	667	1,782,800	667
2010-12-17	651	678	651	672	4,185,800	672
2010-12-16	645	652	643	651	1,376,200	651
2010-12-15	641	646	639	642	959,900	642
2010-12-14	641	643	638	641	964,900	641
2010-12-13	634	645	632	645	1,532,400	645
2010-12-10	646	646	625	626	4,545,200	626
2010-12-09	639	641	634	640	993,800	640
2010-12-08	641	641	630	638	1,626,000	638
2010-12-07	638	638	626	633	1,218,000	633
2010-12-06	633	639	629	637	961,000	637
2010-12-03	642	644	631	634	1,346,700	634
2010-12-02	633	636	630	632	1,393,100	632
2010-12-01	621	623	611	623	2,296,000	623
2010-11-30	645	645	625	625	2,513,700	625
2010-11-29	642	652	641	649	1,270,400	649
2010-11-26	638	644	635	638	1,148,600	638
2010-11-25	641	641	634	641	1,099,800	641
2010-11-24	639	640	633	635	1,250,800	635
2010-11-22	648	652	645	649	1,347,100	649
2010-11-19	650	650	635	638	1,264,300	638
2010-11-18	624	642	623	641	1,621,000	641
2010-11-17	617	630	616	625	1,237,500	625
2010-11-16	627	635	623	624	2,109,200	624
2010-11-15	624	627	616	627	1,060,800	627
2010-11-12	621	627	616	622	2,233,700	622
2010-11-11	621	624	616	621	1,171,000	621
2010-11-10	601	619	601	618	1,489,200	618
2010-11-09	604	608	595	596	1,861,500	596
2010-11-08	608	612	602	612	1,567,100	612
2010-11-05	582	602	581	598	2,823,500	598
2010-11-04	577	577	564	569	2,199,400	569
2010-11-02	562	566	555	558	2,346,500	558
2010-11-01	565	571	560	564	2,350,100	564
2010-10-29	585	586	563	566	2,783,100	566
2010-10-28	581	594	581	587	2,995,700	587
2010-10-27	583	584	572	584	2,414,500	584
2010-10-26	588	594	572	575	3,899,800	575
2010-10-25	608	611	592	593	2,233,900	593
2010-10-22	606	611	600	607	989,200	607
2010-10-21	603	610	598	601	1,537,300	601
2010-10-20	601	601	595	597	1,630,100	597
2010-10-19	603	612	602	610	902,100	610
2010-10-18	601	608	598	601	929,300	601
2010-10-15	595	607	595	601	1,577,200	601
2010-10-14	607	609	601	602	1,756,500	602
2010-10-13	608	611	596	598	2,043,400	598
2010-10-12	612	615	601	603	2,582,100	603
2010-10-08	641	641	606	606	3,685,200	606
2010-10-07	635	650	635	647	1,433,900	647
2010-10-06	634	642	628	641	1,712,000	641
2010-10-05	619	635	617	632	1,567,800	632
2010-10-04	619	628	617	621	1,314,400	621
2010-10-01	622	624	611	616	1,977,800	616
2010-09-30	630	632	617	619	2,465,500	619
2010-09-29	622	631	613	628	1,963,000	628
2010-09-28	608	622	608	618	1,608,900	618
2010-09-27	609	619	607	615	1,209,600	615
2010-09-24	598	614	593	606	2,104,400	606
2010-09-22	608	617	603	605	1,497,200	605
2010-09-21	621	624	611	613	1,519,000	613
2010-09-17	595	619	593	618	2,716,900	618
2010-09-16	596	599	584	592	2,309,500	592
2010-09-15	562	589	559	586	2,882,600	586
2010-09-14	567	570	559	562	2,346,700	562
2010-09-13	569	577	563	563	1,889,300	563
2010-09-10	563	573	561	564	4,169,100	564
2010-09-09	570	575	561	563	2,622,700	563
2010-09-08	582	586	564	566	2,818,300	566
2010-09-07	596	607	592	592	1,439,900	592
2010-09-06	584	603	582	603	2,401,200	603
2010-09-03	571	580	569	576	1,337,200	576
2010-09-02	570	574	559	570	1,156,200	570
2010-09-01	559	562	546	560	3,224,000	560
2010-08-31	586	586	558	558	2,431,100	558
2010-08-30	595	607	591	596	1,207,200	596
2010-08-27	572	586	563	584	1,409,600	584
2010-08-26	569	572	556	571	1,243,900	571
2010-08-25	570	570	556	565	2,105,300	565
2010-08-24	585	585	572	572	1,721,000	572
2010-08-23	596	596	587	592	1,342,800	592
2010-08-20	600	606	593	597	1,467,300	597
2010-08-19	596	606	595	606	1,490,000	606
2010-08-18	589	596	573	591	4,628,000	591
2010-08-17	596	601	592	594	2,359,800	594
2010-08-16	610	614	598	610	1,701,100	610
2010-08-13	604	625	598	622	2,544,600	622
2010-08-12	587	607	585	607	3,539,800	607
2010-08-11	618	621	607	607	1,872,800	607
2010-08-10	636	639	627	631	1,484,200	631
2010-08-09	639	645	635	637	1,406,300	637
2010-08-06	626	647	625	646	1,902,500	646
2010-08-05	630	638	625	636	1,874,700	636
2010-08-04	628	631	615	616	1,619,300	616
2010-08-03	638	643	630	634	1,808,500	634
2010-08-02	625	636	620	628	1,844,100	628
2010-07-30	634	635	618	623	2,625,400	623
2010-07-29	615	635	615	633	2,556,900	633
2010-07-28	620	633	619	624	2,706,700	624
2010-07-27	602	615	598	612	2,864,700	612
2010-07-26	598	614	596	601	3,133,100	601
2010-07-23	569	600	569	596	3,700,400	596
2010-07-22	558	585	549	559	7,083,700	559
2010-07-21	564	566	548	553	1,626,400	553
2010-07-20	559	566	555	557	1,903,900	557
2010-07-16	581	584	567	567	1,484,200	567
2010-07-15	590	593	584	585	1,123,100	585
2010-07-14	593	598	591	594	1,346,800	594
2010-07-13	583	590	579	583	1,046,100	583
2010-07-12	576	595	575	582	1,720,000	582
2010-07-09	578	580	572	578	2,053,400	578
2010-07-08	560	570	557	570	1,748,200	570
2010-07-07	561	561	543	546	3,025,400	546
2010-07-06	552	563	548	561	2,557,900	561
2010-07-05	557	564	556	559	1,832,200	559
2010-07-02	541	545	528	537	1,669,800	537
2010-07-01	539	539	527	535	2,730,900	535
2010-06-30	542	543	525	538	3,446,300	538
2010-06-29	574	576	549	552	2,424,600	552
2010-06-28	581	581	573	574	1,195,700	574
2010-06-25	578	581	572	574	1,979,500	574
2010-06-24	587	590	582	583	1,601,100	583
2010-06-23	590	595	589	591	1,142,000	591
2010-06-22	600	608	598	598	992,800	598
2010-06-21	601	605	599	605	1,743,400	605
2010-06-18	597	599	590	590	1,010,000	590
2010-06-17	601	606	593	595	1,832,900	595
2010-06-16	616	617	605	609	1,737,900	609
2010-06-15	607	608	599	606	1,262,800	606
2010-06-14	608	616	607	612	911,700	612
2010-06-11	603	611	600	603	4,645,700	603
2010-06-10	588	588	575	583	2,024,900	583
2010-06-09	583	589	574	578	3,311,800	578
2010-06-08	580	580	569	573	3,063,900	573
2010-06-07	607	607	582	585	3,333,200	585
2010-06-04	616	618	610	617	1,765,800	617
2010-06-03	600	612	597	610	2,349,100	610
2010-06-02	595	603	587	591	1,913,000	591
2010-06-01	604	604	598	602	1,294,700	602
2010-05-31	612	614	602	602	2,294,200	602
2010-05-28	617	626	610	615	2,403,700	615
2010-05-27	601	608	595	607	2,461,200	607
2010-05-26	605	607	592	601	2,239,900	601
2010-05-25	611	612	596	598	2,610,200	598
2010-05-24	621	622	612	614	2,308,300	614
2010-05-21	630	630	617	620	2,907,100	620
2010-05-20	664	664	636	639	3,228,600	639
2010-05-19	670	675	653	673	2,746,800	673
2010-05-18	692	692	675	680	1,394,700	680
2010-05-17	686	691	678	686	1,987,700	686
2010-05-14	704	708	696	701	2,305,300	701
2010-05-13	696	722	694	717	3,012,300	717
2010-05-12	700	703	691	698	2,003,100	698
2010-05-11	706	710	688	696	1,440,700	696
2010-05-10	690	703	683	696	1,517,300	696
2010-05-07	674	693	672	689	2,183,400	689
2010-05-06	727	727	709	709	1,754,100	709
2010-04-30	727	745	726	742	1,767,700	742
2010-04-28	720	724	713	716	1,688,700	716
2010-04-27	742	743	731	740	1,229,500	740
2010-04-26	721	742	719	741	2,079,300	741
2010-04-23	714	718	707	712	1,006,900	712
2010-04-22	711	715	704	713	1,092,500	713
2010-04-21	705	719	701	718	1,285,100	718
2010-04-20	699	704	695	695	1,205,000	695
2010-04-19	701	702	695	698	859,800	698
2010-04-16	720	720	708	711	1,315,500	711
2010-04-15	725	728	722	724	1,166,900	724
2010-04-14	718	722	715	720	1,134,500	720
2010-04-13	712	715	707	714	1,174,900	714
2010-04-12	715	717	710	713	1,069,100	713
2010-04-09	708	722	702	707	3,125,500	707
2010-04-08	711	722	711	716	1,923,600	716
2010-04-07	716	719	707	716	1,710,400	716
2010-04-06	723	725	713	716	1,950,000	716
2010-04-05	722	725	714	718	1,771,000	718
2010-04-02	711	721	710	715	1,669,200	715
2010-04-01	709	714	703	710	3,235,500	710
2010-03-31	729	729	715	719	1,427,900	719
2010-03-30	707	720	706	719	1,578,400	719
2010-03-29	720	725	705	710	1,761,400	710
2010-03-26	717	730	714	729	1,616,100	729
2010-03-25	719	725	716	720	946,300	720
2010-03-24	724	727	713	720	1,294,000	720
2010-03-23	724	728	719	723	890,600	723
2010-03-19	711	725	711	724	978,000	724
2010-03-18	712	718	710	711	837,500	711
2010-03-17	719	719	712	718	1,079,200	718
2010-03-16	712	717	708	715	1,788,900	715
2010-03-15	730	732	717	721	1,338,800	721
2010-03-12	740	740	718	728	5,182,100	728
2010-03-11	729	738	723	731	1,932,300	731
2010-03-10	713	730	710	721	3,361,500	721
2010-03-09	688	699	686	697	1,437,800	697
2010-03-08	685	687	679	686	1,098,200	686
2010-03-05	663	673	663	671	876,600	671
2010-03-04	668	678	656	658	2,411,300	658
2010-03-03	657	660	652	659	1,223,400	659
2010-03-02	664	669	657	659	1,145,300	659
2010-03-01	668	672	658	660	1,443,600	660
2010-02-26	662	675	658	666	1,011,700	666
2010-02-25	678	679	663	666	936,200	666
2010-02-24	672	673	658	671	2,094,200	671
2010-02-23	684	691	675	686	1,571,200	686
2010-02-22	679	685	674	683	1,411,000	683
2010-02-19	670	685	660	662	1,551,100	662
2010-02-18	677	678	667	674	1,160,500	674
2010-02-17	650	665	648	665	1,166,400	665
2010-02-16	646	649	640	641	937,000	641
2010-02-15	654	656	643	650	1,161,700	650
2010-02-12	654	655	637	647	2,113,400	647
2010-02-10	660	671	645	649	3,181,600	649
2010-02-09	637	655	636	638	3,110,400	638
2010-02-08	620	632	617	625	3,895,700	625
2010-02-05	680	680	658	660	2,294,100	660
2010-02-04	698	699	683	691	1,784,000	691
2010-02-03	690	711	686	688	2,525,100	688
2010-02-02	676	685	672	681	1,150,700	681
2010-02-01	670	671	657	664	1,952,100	664
2010-01-29	667	672	658	660	1,802,900	660
2010-01-28	672	688	668	679	1,283,800	679
2010-01-27	692	696	662	662	3,038,200	662
2010-01-26	700	716	688	691	2,869,300	691
2010-01-25	685	698	681	696	1,462,800	696
2010-01-22	698	702	690	695	1,631,000	695
2010-01-21	697	719	691	713	1,863,000	713
2010-01-20	711	716	700	700	1,202,200	700
2010-01-19	720	722	705	707	988,700	707
2010-01-18	721	724	710	716	2,095,600	716
2010-01-15	710	735	708	721	3,310,100	721
2010-01-14	708	721	700	711	2,651,300	711
2010-01-13	720	724	716	716	1,422,000	716
2010-01-12	726	730	718	728	1,380,900	728
2010-01-08	729	733	720	725	2,971,900	725
2010-01-07	723	729	715	728	1,653,300	728
2010-01-06	734	735	721	727	2,231,400	727
2010-01-05	758	758	744	749	828,000	749
2010-01-04	750	757	745	746	662,200	746

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