6952 カシオ計算機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	464	468	462	467	1,513,100	467
2011-12-29	477	477	461	466	2,326,600	466
2011-12-28	475	486	475	479	3,109,900	479
2011-12-27	470	473	469	472	1,012,500	472
2011-12-26	472	475	467	468	1,570,500	468
2011-12-22	472	477	465	467	1,821,000	467
2011-12-21	479	486	477	484	1,414,700	484
2011-12-20	467	477	465	476	1,222,700	476
2011-12-19	470	473	466	467	1,730,400	467
2011-12-16	470	475	465	469	1,892,300	469
2011-12-15	480	481	468	470	2,419,100	470
2011-12-14	484	490	478	487	2,090,400	487
2011-12-13	484	497	484	489	1,398,500	489
2011-12-12	495	498	488	494	1,505,600	494
2011-12-09	475	489	474	485	5,523,300	485
2011-12-08	483	488	479	485	1,872,600	485
2011-12-07	473	490	473	485	1,934,200	485
2011-12-06	480	483	471	472	1,819,800	472
2011-12-05	474	480	470	480	1,404,300	480
2011-12-02	475	479	469	475	1,809,100	475
2011-12-01	480	482	471	473	2,511,100	473
2011-11-30	464	473	460	472	1,937,100	472
2011-11-29	461	466	458	466	1,666,000	466
2011-11-28	445	454	443	449	1,721,900	449
2011-11-25	429	445	427	443	1,916,800	443
2011-11-24	438	443	431	434	1,749,500	434
2011-11-22	433	445	433	441	942,400	441
2011-11-21	443	443	434	436	603,700	436
2011-11-18	435	445	433	442	1,304,400	442
2011-11-17	432	440	428	438	1,047,300	438
2011-11-16	444	447	434	434	760,300	434
2011-11-15	441	442	437	439	1,087,900	439
2011-11-14	445	447	438	440	1,122,300	440
2011-11-11	437	442	433	437	1,299,300	437
2011-11-10	442	442	431	433	1,845,200	433
2011-11-09	458	458	449	452	1,336,400	452
2011-11-08	462	462	450	451	795,600	451
2011-11-07	461	462	455	455	878,400	455
2011-11-04	473	473	461	465	1,452,700	465
2011-11-02	470	472	455	462	3,253,100	462
2011-11-01	477	484	468	469	2,123,600	469
2011-10-31	485	491	481	487	1,574,500	487
2011-10-28	487	487	476	481	1,200,800	481
2011-10-27	471	478	461	478	1,201,600	478
2011-10-26	460	472	458	469	894,500	469
2011-10-25	474	477	462	463	1,622,400	463
2011-10-24	455	500	455	474	2,364,900	474
2011-10-21	452	460	451	460	1,773,100	460
2011-10-20	446	451	445	447	1,570,600	447
2011-10-19	451	455	447	447	1,814,700	447
2011-10-18	449	454	445	449	1,227,700	449
2011-10-17	455	458	447	452	2,318,500	452
2011-10-14	455	455	445	447	2,769,400	447
2011-10-13	449	458	447	456	3,188,500	456
2011-10-12	447	448	442	447	2,221,600	447
2011-10-11	460	465	451	455	3,392,400	455
2011-10-07	465	467	452	454	2,129,300	454
2011-10-06	457	464	456	463	1,338,300	463
2011-10-05	464	464	450	451	2,826,300	451
2011-10-04	467	468	455	463	2,696,400	463
2011-10-03	483	483	471	478	1,772,400	478
2011-09-30	506	508	488	495	2,949,400	495
2011-09-29	489	508	485	507	2,829,100	507
2011-09-28	486	505	484	502	2,519,700	502
2011-09-27	463	478	460	478	2,232,100	478
2011-09-26	468	471	454	458	2,492,400	458
2011-09-22	468	471	463	467	1,721,700	467
2011-09-21	465	473	465	471	1,165,700	471
2011-09-20	471	471	462	464	1,101,900	464
2011-09-16	468	480	467	479	1,276,500	479
2011-09-15	461	466	459	463	1,107,800	463
2011-09-14	464	467	452	452	1,171,800	452
2011-09-13	453	464	449	463	1,667,800	463
2011-09-12	455	457	451	451	2,098,500	451
2011-09-09	469	477	467	470	3,174,900	470
2011-09-08	486	487	472	473	1,308,100	473
2011-09-07	474	480	473	478	1,394,000	478
2011-09-06	477	478	463	463	2,497,600	463
2011-09-05	488	489	480	482	1,186,500	482
2011-09-02	500	502	492	496	1,569,200	496
2011-09-01	494	506	492	504	2,340,000	504
2011-08-31	492	495	483	485	1,822,000	485
2011-08-30	492	497	492	495	1,185,800	495
2011-08-29	488	492	478	489	1,799,900	489
2011-08-26	477	487	477	484	1,650,700	484
2011-08-25	472	487	472	482	1,600,700	482
2011-08-24	486	488	471	472	2,342,900	472
2011-08-23	479	488	475	485	3,096,700	485
2011-08-22	474	484	473	474	1,765,700	474
2011-08-19	488	490	479	480	2,821,200	480
2011-08-18	506	507	496	498	2,255,700	498
2011-08-17	506	513	505	511	1,537,000	511
2011-08-16	505	508	504	507	1,722,700	507
2011-08-15	497	504	494	503	2,874,100	503
2011-08-12	492	495	483	488	2,715,900	488
2011-08-11	484	489	482	489	1,870,900	489
2011-08-10	506	506	495	497	1,964,900	497
2011-08-09	493	494	476	490	5,958,800	490
2011-08-08	512	517	503	504	2,438,900	504
2011-08-05	535	536	522	522	3,187,100	522
2011-08-04	547	558	545	552	2,229,300	552
2011-08-03	547	548	542	543	1,264,700	543
2011-08-02	549	556	548	553	1,455,100	553
2011-08-01	547	570	547	551	3,329,600	551
2011-07-29	555	556	546	546	1,482,200	546
2011-07-28	556	557	550	552	2,133,600	552
2011-07-27	561	562	558	560	1,597,000	560
2011-07-26	565	568	563	563	912,700	563
2011-07-25	570	572	564	564	1,071,500	564
2011-07-22	567	572	565	569	1,459,400	569
2011-07-21	567	567	560	562	1,666,800	562
2011-07-20	574	574	567	569	1,141,600	569
2011-07-19	574	575	566	566	1,289,200	566
2011-07-15	572	579	570	578	1,945,900	578
2011-07-14	568	573	565	567	1,422,200	567
2011-07-13	572	576	568	570	1,644,400	570
2011-07-12	570	573	568	573	1,328,000	573
2011-07-11	581	585	576	579	1,170,300	579
2011-07-08	593	595	585	586	1,575,300	586
2011-07-07	580	585	577	583	1,553,800	583
2011-07-06	577	580	572	579	1,566,400	579
2011-07-05	575	579	572	576	1,431,800	576
2011-07-04	578	580	568	569	1,747,200	569
2011-07-01	577	583	573	574	2,547,200	574
2011-06-30	570	571	565	565	1,974,000	565
2011-06-29	570	571	564	567	2,589,500	567
2011-06-28	566	570	564	565	1,564,700	565
2011-06-27	569	570	562	563	1,177,600	563
2011-06-24	567	572	564	570	1,476,200	570
2011-06-23	560	570	560	567	879,100	567
2011-06-22	564	568	562	565	1,840,100	565
2011-06-21	556	558	550	558	1,903,800	558
2011-06-20	544	552	541	546	1,485,900	546
2011-06-17	551	554	546	549	2,008,300	549
2011-06-16	553	557	548	550	1,392,100	550
2011-06-15	559	562	556	561	1,206,200	561
2011-06-14	551	558	546	556	1,372,800	556
2011-06-13	545	555	544	550	1,586,400	550
2011-06-10	559	560	544	546	5,635,500	546
2011-06-09	562	562	552	558	1,887,800	558
2011-06-08	560	561	553	559	1,151,800	559
2011-06-07	551	562	551	561	1,765,300	561
2011-06-06	559	562	555	556	1,675,100	556
2011-06-03	572	577	562	563	3,949,200	563
2011-06-02	577	585	572	581	2,319,900	581
2011-06-01	597	597	586	591	1,783,700	591
2011-05-31	580	594	580	594	2,302,600	594
2011-05-30	578	583	575	580	968,100	580
2011-05-27	582	583	576	579	982,100	579
2011-05-26	580	585	578	583	1,642,000	583
2011-05-25	578	580	570	573	2,697,700	573
2011-05-24	589	590	581	585	2,050,100	585
2011-05-23	596	596	586	590	1,598,900	590
2011-05-20	601	604	595	596	1,624,000	596
2011-05-19	609	609	598	601	3,687,600	601
2011-05-18	645	646	598	608	10,026,400	608
2011-05-17	618	640	618	635	2,435,500	635
2011-05-16	613	629	613	621	2,150,200	621
2011-05-13	634	639	612	618	3,283,500	618
2011-05-12	642	646	630	630	2,191,300	630
2011-05-11	653	654	645	646	1,979,800	646
2011-05-10	648	655	640	645	2,127,700	645
2011-05-09	654	656	640	644	1,739,100	644
2011-05-06	647	654	642	647	1,518,500	647
2011-05-02	651	660	644	660	1,923,700	660
2011-04-28	633	643	631	642	2,568,300	642
2011-04-27	623	629	622	627	1,459,700	627
2011-04-26	620	621	610	616	1,968,200	616
2011-04-25	630	635	615	621	2,497,800	621
2011-04-22	633	638	630	631	1,708,200	631
2011-04-21	645	648	631	633	2,408,600	633
2011-04-20	645	650	639	642	2,057,400	642
2011-04-19	632	641	629	641	1,377,100	641
2011-04-18	643	645	637	639	1,184,400	639
2011-04-15	643	645	634	641	1,942,400	641
2011-04-14	627	641	624	637	2,176,200	637
2011-04-13	631	642	627	636	1,739,100	636
2011-04-12	630	637	626	628	1,034,000	628
2011-04-11	649	649	638	640	1,041,400	640
2011-04-08	654	655	639	650	2,862,400	650
2011-04-07	663	666	649	652	1,592,900	652
2011-04-06	670	670	652	661	1,854,900	661
2011-04-05	668	668	655	662	1,555,000	662
2011-04-04	655	670	655	667	1,752,600	667
2011-04-01	650	666	650	654	1,890,100	654
2011-03-31	669	669	648	658	1,585,100	658
2011-03-30	639	663	635	663	3,228,000	663
2011-03-29	619	641	615	635	3,467,800	635
2011-03-28	630	633	614	620	1,850,100	620
2011-03-25	636	639	623	629	1,587,000	629
2011-03-24	643	645	620	630	3,103,900	630
2011-03-23	638	654	623	645	4,728,800	645
2011-03-22	648	655	638	643	2,450,000	643
2011-03-18	613	636	613	629	2,819,600	629
2011-03-17	588	611	577	603	4,224,900	603
2011-03-16	598	623	586	609	4,689,000	609
2011-03-15	650	650	562	584	4,981,400	584
2011-03-14	680	680	646	662	3,161,900	662
2011-03-11	710	719	698	700	5,264,000	700
2011-03-10	730	730	711	723	2,706,300	723
2011-03-09	738	742	733	737	1,789,500	737
2011-03-08	722	734	720	728	2,350,800	728
2011-03-07	721	724	710	718	2,025,700	718
2011-03-04	739	739	719	727	2,314,400	727
2011-03-03	720	736	716	733	2,695,600	733
2011-03-02	713	720	710	710	2,745,900	710
2011-03-01	719	722	711	722	2,392,200	722
2011-02-28	699	724	695	722	3,353,800	722
2011-02-25	680	696	680	694	1,896,400	694
2011-02-24	686	688	673	677	1,635,800	677
2011-02-23	694	698	685	686	1,754,100	686
2011-02-22	701	708	693	696	1,805,700	696
2011-02-21	701	706	695	698	1,564,800	698
2011-02-18	703	712	695	708	2,062,400	708
2011-02-17	710	710	698	701	1,814,200	701
2011-02-16	713	717	708	709	2,563,100	709
2011-02-15	702	717	700	710	3,378,200	710
2011-02-14	684	685	678	682	1,141,500	682
2011-02-10	672	681	668	678	1,800,400	678
2011-02-09	680	683	675	677	1,751,900	677
2011-02-08	674	677	671	677	1,485,200	677
2011-02-07	669	674	662	671	2,347,400	671
2011-02-04	649	662	649	659	1,574,800	659
2011-02-03	649	654	639	647	2,889,100	647
2011-02-02	658	687	655	659	7,843,100	659
2011-02-01	620	622	613	618	1,696,000	618
2011-01-31	624	625	612	614	2,363,800	614
2011-01-28	630	638	626	628	2,217,500	628
2011-01-27	649	650	628	631	4,183,700	631
2011-01-26	643	651	630	643	3,304,400	643
2011-01-25	642	643	635	640	2,449,900	640
2011-01-24	642	646	638	641	1,409,000	641
2011-01-21	661	662	641	646	2,971,000	646
2011-01-20	666	667	659	661	2,011,600	661
2011-01-19	670	676	666	673	1,942,200	673
2011-01-18	664	673	664	667	2,141,200	667
2011-01-17	675	677	659	663	2,723,200	663
2011-01-14	688	696	671	672	4,365,900	672
2011-01-13	708	709	697	703	1,032,900	703
2011-01-12	713	715	701	702	1,250,100	702
2011-01-11	713	716	704	711	1,230,200	711
2011-01-07	705	714	705	713	1,669,800	713
2011-01-06	695	705	695	704	1,631,100	704
2011-01-05	674	685	671	683	1,025,000	683
2011-01-04	665	674	662	672	1,088,700	672

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