6952 カシオ計算機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	751	762	742	753	2,750,500	753
2012-12-27	773	783	746	750	3,650,800	750
2012-12-26	760	771	751	771	2,423,100	771
2012-12-25	776	782	754	755	3,276,400	755
2012-12-21	796	804	763	772	3,775,500	772
2012-12-20	818	820	791	795	4,881,400	795
2012-12-19	762	808	761	807	3,950,600	807
2012-12-18	724	752	723	751	4,185,400	751
2012-12-17	711	725	700	719	2,831,000	719
2012-12-14	702	710	691	702	6,356,800	702
2012-12-13	665	684	663	681	2,708,200	681
2012-12-12	659	661	652	655	1,734,500	655
2012-12-11	639	656	639	655	2,698,900	655
2012-12-10	640	649	630	636	1,645,800	636
2012-12-07	648	650	637	637	1,294,800	637
2012-12-06	639	650	635	650	1,945,400	650
2012-12-05	621	638	620	636	2,045,500	636
2012-12-04	620	627	618	626	1,343,500	626
2012-12-03	618	628	609	623	2,045,800	623
2012-11-30	610	617	604	617	2,583,500	617
2012-11-29	597	605	597	602	1,574,400	602
2012-11-28	608	610	598	600	1,441,200	600
2012-11-27	612	620	608	613	1,781,600	613
2012-11-26	614	618	610	616	1,961,500	616
2012-11-22	603	607	600	607	1,338,500	607
2012-11-21	596	599	588	597	1,587,700	597
2012-11-20	589	595	581	594	1,713,100	594
2012-11-19	591	597	583	590	2,363,400	590
2012-11-16	569	585	562	584	3,009,700	584
2012-11-15	554	561	543	560	3,160,500	560
2012-11-14	542	550	542	545	1,595,600	545
2012-11-13	552	552	540	542	1,333,300	542
2012-11-12	552	554	544	549	1,621,900	549
2012-11-09	552	559	552	557	1,951,200	557
2012-11-08	570	570	559	567	2,079,700	567
2012-11-07	582	584	570	578	2,371,900	578
2012-11-06	584	584	575	577	1,514,700	577
2012-11-05	587	591	576	580	1,656,000	580
2012-11-02	605	610	582	584	3,920,900	584
2012-11-01	608	608	586	594	3,846,100	594
2012-10-31	623	624	607	610	3,461,300	610
2012-10-30	622	632	615	622	2,167,500	622
2012-10-29	615	625	615	622	1,731,600	622
2012-10-26	620	624	611	619	4,211,700	619
2012-10-25	600	616	600	616	3,958,500	616
2012-10-24	582	600	581	596	3,407,400	596
2012-10-23	580	589	576	587	3,587,200	587
2012-10-22	560	574	556	571	1,920,600	571
2012-10-19	580	580	563	570	3,116,200	570
2012-10-18	577	586	575	581	1,959,700	581
2012-10-17	565	572	563	569	2,991,300	569
2012-10-16	552	561	546	559	1,866,100	559
2012-10-15	536	544	532	543	1,718,900	543
2012-10-12	543	550	534	537	3,225,000	537
2012-10-11	538	538	526	533	3,332,800	533
2012-10-10	551	555	536	545	2,397,000	545
2012-10-09	557	557	547	549	1,938,100	549
2012-10-05	569	574	553	565	2,356,200	565
2012-10-04	569	574	560	570	2,758,100	570
2012-10-03	568	575	564	568	3,275,600	568
2012-10-02	562	570	560	566	2,773,100	566
2012-10-01	547	558	547	555	1,952,600	555
2012-09-28	563	565	548	553	2,476,100	553
2012-09-27	558	567	552	567	1,945,200	567
2012-09-26	572	573	558	564	1,795,400	564
2012-09-25	582	587	577	581	2,308,000	581
2012-09-24	572	581	570	578	2,477,000	578
2012-09-21	575	592	568	571	2,993,600	571
2012-09-20	585	588	566	570	3,900,800	570
2012-09-19	588	600	582	595	3,111,000	595
2012-09-18	621	621	590	591	3,563,600	591
2012-09-14	613	624	611	621	3,955,700	621
2012-09-13	609	612	604	609	2,789,100	609
2012-09-12	590	608	586	607	2,772,900	607
2012-09-11	590	597	586	590	1,865,200	590
2012-09-10	593	598	586	592	1,801,600	592
2012-09-07	585	594	578	593	2,274,700	593
2012-09-06	570	577	562	575	1,817,400	575
2012-09-05	574	576	569	573	1,263,000	573
2012-09-04	560	576	559	573	2,109,700	573
2012-09-03	565	569	555	559	1,623,800	559
2012-08-31	572	575	565	567	1,381,700	567
2012-08-30	585	585	574	581	969,500	581
2012-08-29	578	587	577	585	1,113,700	585
2012-08-28	581	584	573	577	1,502,100	577
2012-08-27	580	582	576	578	1,057,200	578
2012-08-24	574	576	571	574	1,137,100	574
2012-08-23	577	585	575	583	1,810,500	583
2012-08-22	586	589	577	579	1,614,000	579
2012-08-21	587	590	582	587	1,132,800	587
2012-08-20	593	595	588	588	2,019,500	588
2012-08-17	572	585	570	583	2,141,100	583
2012-08-16	553	565	548	563	2,242,100	563
2012-08-15	561	563	550	557	1,010,700	557
2012-08-14	561	563	554	558	1,698,100	558
2012-08-13	557	565	557	561	717,900	561
2012-08-10	559	563	553	560	1,864,300	560
2012-08-09	546	561	545	559	2,525,200	559
2012-08-08	550	563	547	550	3,550,300	550
2012-08-07	525	546	525	543	2,707,500	543
2012-08-06	515	528	514	522	1,633,400	522
2012-08-03	518	518	499	505	2,326,500	505
2012-08-02	526	531	523	524	2,370,800	524
2012-08-01	529	542	522	524	5,761,400	524
2012-07-31	515	520	508	519	1,855,000	519
2012-07-30	510	514	498	514	1,354,200	514
2012-07-27	494	503	489	501	1,438,500	501
2012-07-26	481	489	476	486	1,267,200	486
2012-07-25	482	488	476	479	1,797,900	479
2012-07-24	497	499	482	494	1,441,600	494
2012-07-23	499	506	498	500	1,665,800	500
2012-07-20	514	518	507	509	1,255,400	509
2012-07-19	506	517	504	513	1,387,300	513
2012-07-18	505	508	494	502	994,000	502
2012-07-17	509	512	501	504	942,400	504
2012-07-13	500	510	499	503	1,731,900	503
2012-07-12	512	514	501	508	1,573,500	508
2012-07-11	496	514	496	514	1,795,200	514
2012-07-10	511	514	497	502	1,523,200	502
2012-07-09	515	521	511	513	1,755,200	513
2012-07-06	511	521	508	511	1,210,000	511
2012-07-05	515	521	510	511	1,781,500	511
2012-07-04	532	534	516	521	1,809,500	521
2012-07-03	524	542	523	528	1,768,600	528
2012-07-02	529	530	523	525	1,665,400	525
2012-06-29	499	523	494	519	2,399,800	519
2012-06-28	494	507	493	505	2,159,800	505
2012-06-27	475	495	468	490	2,755,400	490
2012-06-26	465	476	461	474	2,271,900	474
2012-06-25	486	489	470	471	1,960,000	471
2012-06-22	479	486	478	482	1,338,300	482
2012-06-21	488	491	482	487	1,296,500	487
2012-06-20	488	488	481	485	1,345,400	485
2012-06-19	482	488	481	484	1,139,800	484
2012-06-18	489	489	482	486	1,460,700	486
2012-06-15	481	481	471	475	2,142,700	475
2012-06-14	472	482	468	479	2,048,600	479
2012-06-13	476	479	471	471	1,765,800	471
2012-06-12	465	475	462	468	2,031,000	468
2012-06-11	470	484	470	479	2,102,100	479
2012-06-08	486	486	458	461	5,852,600	461
2012-06-07	489	493	480	484	2,702,600	484
2012-06-06	457	477	453	473	1,801,300	473
2012-06-05	444	460	444	457	1,518,600	457
2012-06-04	438	447	436	443	1,900,800	443
2012-06-01	455	455	442	446	2,227,500	446
2012-05-31	448	464	443	457	2,683,500	457
2012-05-30	454	457	446	455	1,933,500	455
2012-05-29	447	454	440	453	1,945,000	453
2012-05-28	460	460	447	450	1,420,500	450
2012-05-25	458	460	451	456	1,284,200	456
2012-05-24	455	463	448	455	2,093,200	455
2012-05-23	475	475	452	455	2,486,600	455
2012-05-22	461	470	461	468	2,399,000	468
2012-05-21	459	461	450	456	2,444,900	456
2012-05-18	462	472	457	461	2,676,800	461
2012-05-17	469	482	461	477	3,313,400	477
2012-05-16	472	482	466	470	2,788,100	470
2012-05-15	480	481	453	472	6,798,100	472
2012-05-14	459	487	447	483	7,358,200	483
2012-05-11	494	501	493	499	3,639,200	499
2012-05-10	495	501	487	492	3,112,600	492
2012-05-09	501	502	492	497	3,008,700	497
2012-05-08	507	513	502	508	2,554,100	508
2012-05-07	508	516	504	505	2,414,900	505
2012-05-02	530	530	510	521	4,109,600	521
2012-05-01	531	532	522	529	3,419,300	529
2012-04-27	551	555	529	535	4,829,500	535
2012-04-26	560	560	550	552	2,099,500	552
2012-04-25	560	560	547	550	2,815,800	550
2012-04-24	562	563	550	553	2,507,600	553
2012-04-23	579	584	566	567	2,165,800	567
2012-04-20	560	583	557	574	4,082,900	574
2012-04-19	559	561	552	559	2,052,300	559
2012-04-18	565	567	551	562	3,287,400	562
2012-04-17	546	551	541	545	1,438,900	545
2012-04-16	559	559	543	544	1,644,100	544
2012-04-13	552	564	552	562	3,278,400	562
2012-04-12	553	559	545	549	1,863,200	549
2012-04-11	549	553	544	549	3,069,000	549
2012-04-10	561	575	555	557	1,733,200	557
2012-04-09	559	566	558	560	1,454,200	560
2012-04-06	582	583	568	569	2,254,400	569
2012-04-05	573	582	563	580	2,362,300	580
2012-04-04	589	594	575	576	2,029,500	576
2012-04-03	598	598	587	591	2,223,600	591
2012-04-02	594	604	593	597	2,920,900	597
2012-03-30	586	595	583	591	2,040,400	591
2012-03-29	585	586	575	584	2,222,500	584
2012-03-28	569	585	568	584	2,057,300	584
2012-03-27	589	589	577	585	2,694,700	585
2012-03-26	580	584	570	573	2,166,500	573
2012-03-23	580	582	578	579	1,669,900	579
2012-03-22	584	592	581	591	1,515,800	591
2012-03-21	594	594	586	588	1,241,300	588
2012-03-19	595	597	593	594	899,600	594
2012-03-16	592	595	585	594	1,543,000	594
2012-03-15	590	592	583	588	1,711,400	588
2012-03-14	575	588	573	583	3,138,900	583
2012-03-13	557	571	556	564	2,593,400	564
2012-03-12	572	572	555	556	2,043,700	556
2012-03-09	565	572	557	565	4,537,600	565
2012-03-08	545	552	544	552	2,604,400	552
2012-03-07	527	547	525	544	4,007,100	544
2012-03-06	551	552	534	536	4,061,000	536
2012-03-05	562	566	549	550	1,654,800	550
2012-03-02	570	570	553	562	2,613,600	562
2012-03-01	568	575	557	560	1,977,300	560
2012-02-29	576	578	557	559	2,703,200	559
2012-02-28	560	568	551	567	2,651,300	567
2012-02-27	570	577	569	571	2,494,700	571
2012-02-24	560	564	553	563	1,914,800	563
2012-02-23	545	563	542	560	2,819,900	560
2012-02-22	541	545	538	545	2,352,600	545
2012-02-21	538	543	533	536	1,951,100	536
2012-02-20	534	546	531	538	3,163,400	538
2012-02-17	526	534	523	529	2,943,000	529
2012-02-16	506	519	505	516	3,036,600	516
2012-02-15	492	511	487	508	3,492,300	508
2012-02-14	490	495	482	493	2,989,300	493
2012-02-13	486	495	483	493	1,641,300	493
2012-02-10	492	495	487	489	2,656,600	489
2012-02-09	495	497	489	494	3,365,200	494
2012-02-08	472	496	467	494	6,181,600	494
2012-02-07	458	470	457	468	3,593,900	468
2012-02-06	465	465	456	461	2,423,400	461
2012-02-03	446	458	441	455	4,540,500	455
2012-02-02	434	454	434	450	6,107,900	450
2012-02-01	441	444	434	437	7,334,100	437
2012-01-31	453	454	446	448	3,857,200	448
2012-01-30	467	470	454	457	3,041,300	457
2012-01-27	472	474	464	471	2,456,300	471
2012-01-26	471	475	468	471	983,200	471
2012-01-25	464	475	464	474	1,802,300	474
2012-01-24	473	473	461	462	1,323,200	462
2012-01-23	460	472	459	467	2,218,200	467
2012-01-20	447	461	445	459	2,876,300	459
2012-01-19	439	445	438	440	1,523,700	440
2012-01-18	438	441	433	437	1,951,000	437
2012-01-17	441	442	437	438	1,108,500	438
2012-01-16	439	442	435	440	1,064,100	440
2012-01-13	445	446	440	442	2,212,600	442
2012-01-12	439	444	437	441	1,526,700	441
2012-01-11	439	442	435	442	2,480,400	442
2012-01-10	437	440	432	435	3,021,500	435
2012-01-06	444	446	431	436	3,700,900	436
2012-01-05	450	452	443	448	3,228,900	448
2012-01-04	470	470	454	455	3,420,300	455

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