6952 カシオ計算機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2931,2951,2691,2871,533,5001,287
2013-12-271,2811,2881,2541,2691,714,4001,269
2013-12-261,2951,2961,2711,2811,551,0001,281
2013-12-251,2721,2881,2681,2781,558,3001,278
2013-12-241,2731,2951,2701,2802,547,2001,280
2013-12-201,2601,2731,2461,2702,472,3001,270
2013-12-191,2501,2751,2451,2703,426,4001,270
2013-12-181,1901,2401,1861,2354,835,0001,235
2013-12-171,1661,1801,1601,1681,857,6001,168
2013-12-161,1761,1811,1471,1551,735,8001,155
2013-12-131,1561,1841,1561,1734,143,0001,173
2013-12-121,1391,1541,1361,1511,681,9001,151
2013-12-111,1401,1531,1331,1491,564,2001,149
2013-12-101,1421,1551,1331,1511,862,2001,151
2013-12-091,1151,1551,1141,1523,022,4001,152
2013-12-061,0711,0881,0631,0853,503,5001,085
2013-12-051,1051,1161,0851,0892,149,4001,089
2013-12-041,1271,1331,1121,1222,778,2001,122
2013-12-031,1531,1621,1421,1503,028,7001,150
2013-12-021,1601,1761,1481,1542,536,6001,154
2013-11-291,1581,1741,1511,1612,557,8001,161
2013-11-281,1471,1651,1441,1642,808,9001,164
2013-11-271,1001,1491,0941,1413,718,0001,141
2013-11-261,0941,1061,0871,1022,998,5001,102
2013-11-251,0881,1001,0811,1002,329,7001,100
2013-11-221,0481,0911,0461,0814,318,2001,081
2013-11-211,0121,0391,0091,0362,121,4001,036
2013-11-201,0031,0129981,0021,140,6001,002
2013-11-191,0001,0089941,0041,133,0001,004
2013-11-181,0251,0259949991,578,800999
2013-11-151,0081,0241,0061,0152,388,7001,015
2013-11-149851,0049839922,288,800992
2013-11-139709859659821,861,500982
2013-11-129489739489691,985,900969
2013-11-119249459219442,431,600944
2013-11-089069149039091,903,800909
2013-11-079099369099252,501,500925
2013-11-069379549369531,541,900953
2013-11-059489499309371,435,900937
2013-11-019459479259301,119,400930
2013-10-31950950936937860,900937
2013-10-309489549379491,680,700949
2013-10-299359459309351,040,000935
2013-10-28927938924935733,800935
2013-10-259309409139151,003,500915
2013-10-24928937918936741,000936
2013-10-239509559259271,268,700927
2013-10-229389509389411,166,800941
2013-10-21934942932939875,500939
2013-10-18936937927930856,000930
2013-10-179359399269351,198,000935
2013-10-16923930915921952,800921
2013-10-159249349189231,569,300923
2013-10-119069159069142,689,900914
2013-10-108788858708851,402,000885
2013-10-098868868588781,397,400878
2013-10-088578808578711,689,500871
2013-10-078868898508512,170,100851
2013-10-048758998748891,998,000889
2013-10-038898908738741,915,300874
2013-10-029139198898912,480,100891
2013-10-019129259089201,310,800920
2013-09-30909914899908953,100908
2013-09-27920925911916859,200916
2013-09-269049208949201,234,600920
2013-09-259069259059171,862,000917
2013-09-249009098999061,514,000906
2013-09-209149179049111,715,200911
2013-09-199069158969141,631,700914
2013-09-188789028758972,108,100897
2013-09-178848868708741,540,100874
2013-09-138588758588723,556,800872
2013-09-128548638528571,499,300857
2013-09-118618628488491,351,000849
2013-09-108468608418551,761,300855
2013-09-098518528298351,964,500835
2013-09-068448498278281,617,400828
2013-09-058358438248352,000,300835
2013-09-048378418228333,071,200833
2013-09-038298558288492,620,900849
2013-09-028438438118142,540,300814
2013-08-308648688418441,915,800844
2013-08-298618648478531,866,500853
2013-08-288568638468582,398,700858
2013-08-278748968648801,917,000880
2013-08-268878878728781,458,800878
2013-08-238909038828882,109,100888
2013-08-228788788608691,440,500869
2013-08-218889028798881,910,900888
2013-08-20891902878882987,000882
2013-08-19900904891904583,200904
2013-08-16890903883899910,800899
2013-08-159069108979001,543,800900
2013-08-149049208959181,774,300918
2013-08-138939008909001,196,600900
2013-08-128698908608741,192,500874
2013-08-098818888618752,821,100875
2013-08-089089148818852,614,200885
2013-08-079659669149153,514,200915
2013-08-069729779519762,690,400976
2013-08-059519959459724,649,200972
2013-08-029089269039261,700,400926
2013-08-018758938718931,753,200893
2013-07-319099098758751,805,200875
2013-07-308839108809081,275,600908
2013-07-298958968808821,429,100882
2013-07-269139168999011,175,600901
2013-07-259119328999193,377,400919
2013-07-249259329079121,520,000912
2013-07-239229439189311,389,300931
2013-07-229189259069201,570,400920
2013-07-199309418969142,024,600914
2013-07-189319329209291,095,100929
2013-07-179169349139281,481,500928
2013-07-169299369149211,176,800921
2013-07-129039188989151,913,200915
2013-07-119039128979101,009,900910
2013-07-109229259079161,353,800916
2013-07-099099309069291,484,900929
2013-07-089239308878901,665,200890
2013-07-059009148999131,003,100913
2013-07-04893904890893678,500893
2013-07-039059108918991,190,700899
2013-07-028949008879001,575,400900
2013-07-018758868668861,514,600886
2013-06-288568858558743,185,900874
2013-06-278548557958385,946,300838
2013-06-268878878558561,186,800856
2013-06-258588798528731,560,500873
2013-06-248748788598621,213,900862
2013-06-218468648288573,635,800857
2013-06-208708918538612,247,900861
2013-06-198758808678781,322,500878
2013-06-188638638428571,941,100857
2013-06-178478648308621,744,600862
2013-06-148548898548613,423,700861
2013-06-138788798318402,717,100840
2013-06-128869068679021,564,600902
2013-06-119119198939031,421,400903
2013-06-108929118849101,212,300910
2013-06-078508778398602,368,000860
2013-06-068528878528631,771,700863
2013-06-059009228748742,078,900874
2013-06-048759018558992,992,300899
2013-06-039039058818902,062,800890
2013-05-319179289009182,709,800918
2013-05-309389408979053,170,100905
2013-05-299589809519662,427,900966
2013-05-289309589219472,543,800947
2013-05-279339489309353,125,500935
2013-05-249661,0029389744,104,600974
2013-05-231,0361,0539339375,585,200937
2013-05-221,0001,0551,0001,0453,396,7001,045
2013-05-219859979749931,497,000993
2013-05-209679949669921,970,700992
2013-05-179509559419532,212,100953
2013-05-169769769359643,897,500964
2013-05-159469829459713,770,200971
2013-05-149109379109312,799,600931
2013-05-138999298979042,174,700904
2013-05-108809038738854,889,500885
2013-05-098498678368574,237,300857
2013-05-088108428088232,953,000823
2013-05-077918057878041,890,000804
2013-05-027807827707711,675,000771
2013-05-017938007787792,213,800779
2013-04-308088117908072,513,600807
2013-04-268118168068071,293,700807
2013-04-258158178068111,550,700811
2013-04-248128208098191,845,300819
2013-04-237948067908052,893,000805
2013-04-227957957887931,207,500793
2013-04-197897947817841,894,500784
2013-04-187837877807801,392,700780
2013-04-177687977687961,879,000796
2013-04-167637717597652,351,300765
2013-04-157887957787812,019,200781
2013-04-127877967707954,115,200795
2013-04-117937957777833,121,500783
2013-04-107937977897962,550,200796
2013-04-097917987857913,300,900791
2013-04-087867887747832,809,000783
2013-04-057807877637664,476,600766
2013-04-047407627317624,162,400762
2013-04-037297297117262,358,600726
2013-04-027257317067233,005,600723
2013-04-017307427257252,576,200725
2013-03-297287387207251,739,300725
2013-03-287417417257332,280,200733
2013-03-277537617397421,876,800742
2013-03-267757767597612,296,800761
2013-03-257627817617802,430,300780
2013-03-227657707537562,872,000756
2013-03-217807837757802,223,300780
2013-03-197707787647772,726,900777
2013-03-187737737557552,247,800755
2013-03-157517747517733,011,900773
2013-03-147687697467502,412,500750
2013-03-137487677487593,269,300759
2013-03-127547687467512,591,600751
2013-03-117637647487522,416,600752
2013-03-087747747607635,344,200763
2013-03-077607607467572,709,100757
2013-03-067217447217432,748,000743
2013-03-057227237077111,866,300711
2013-03-047287357207241,318,700724
2013-03-017347357207272,073,500727
2013-02-287277347227342,673,200734
2013-02-277157207057132,081,500713
2013-02-267107257087192,704,600719
2013-02-257287297227291,700,600729
2013-02-227037126957101,620,800710
2013-02-217097197027061,826,100706
2013-02-207177237137151,554,300715
2013-02-197207207087161,379,300716
2013-02-187257337217272,297,600727
2013-02-157017086857053,490,000705
2013-02-147047147037093,043,400709
2013-02-137417427127192,581,900719
2013-02-127457517377412,229,900741
2013-02-087567657217296,999,400729
2013-02-077807857707752,711,700775
2013-02-067797977727933,736,600793
2013-02-057707787587583,363,500758
2013-02-047807887717743,074,500774
2013-02-017957967717774,227,400777
2013-01-318168167807885,681,000788
2013-01-308188197988073,298,600807
2013-01-298238268108142,321,200814
2013-01-288138318108282,815,700828
2013-01-258058067958052,093,900805
2013-01-247717887637841,574,600784
2013-01-237938047697702,615,800770
2013-01-228038187918042,301,800804
2013-01-218138157887903,081,800790
2013-01-188268338038124,442,100812
2013-01-178088197828033,083,800803
2013-01-168198228078102,848,300810
2013-01-158068278018244,916,700824
2013-01-117757907667895,161,200789
2013-01-107447567427461,958,900746
2013-01-097367547357442,865,600744
2013-01-087607627327473,278,800747
2013-01-078008007687711,893,300771
2013-01-047837937737892,008,100789

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