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
2013-12-30	1,293	1,295	1,269	1,287	1,533,500	1,287
2013-12-27	1,281	1,288	1,254	1,269	1,714,400	1,269
2013-12-26	1,295	1,296	1,271	1,281	1,551,000	1,281
2013-12-25	1,272	1,288	1,268	1,278	1,558,300	1,278
2013-12-24	1,273	1,295	1,270	1,280	2,547,200	1,280
2013-12-20	1,260	1,273	1,246	1,270	2,472,300	1,270
2013-12-19	1,250	1,275	1,245	1,270	3,426,400	1,270
2013-12-18	1,190	1,240	1,186	1,235	4,835,000	1,235
2013-12-17	1,166	1,180	1,160	1,168	1,857,600	1,168
2013-12-16	1,176	1,181	1,147	1,155	1,735,800	1,155
2013-12-13	1,156	1,184	1,156	1,173	4,143,000	1,173
2013-12-12	1,139	1,154	1,136	1,151	1,681,900	1,151
2013-12-11	1,140	1,153	1,133	1,149	1,564,200	1,149
2013-12-10	1,142	1,155	1,133	1,151	1,862,200	1,151
2013-12-09	1,115	1,155	1,114	1,152	3,022,400	1,152
2013-12-06	1,071	1,088	1,063	1,085	3,503,500	1,085
2013-12-05	1,105	1,116	1,085	1,089	2,149,400	1,089
2013-12-04	1,127	1,133	1,112	1,122	2,778,200	1,122
2013-12-03	1,153	1,162	1,142	1,150	3,028,700	1,150
2013-12-02	1,160	1,176	1,148	1,154	2,536,600	1,154
2013-11-29	1,158	1,174	1,151	1,161	2,557,800	1,161
2013-11-28	1,147	1,165	1,144	1,164	2,808,900	1,164
2013-11-27	1,100	1,149	1,094	1,141	3,718,000	1,141
2013-11-26	1,094	1,106	1,087	1,102	2,998,500	1,102
2013-11-25	1,088	1,100	1,081	1,100	2,329,700	1,100
2013-11-22	1,048	1,091	1,046	1,081	4,318,200	1,081
2013-11-21	1,012	1,039	1,009	1,036	2,121,400	1,036
2013-11-20	1,003	1,012	998	1,002	1,140,600	1,002
2013-11-19	1,000	1,008	994	1,004	1,133,000	1,004
2013-11-18	1,025	1,025	994	999	1,578,800	999
2013-11-15	1,008	1,024	1,006	1,015	2,388,700	1,015
2013-11-14	985	1,004	983	992	2,288,800	992
2013-11-13	970	985	965	982	1,861,500	982
2013-11-12	948	973	948	969	1,985,900	969
2013-11-11	924	945	921	944	2,431,600	944
2013-11-08	906	914	903	909	1,903,800	909
2013-11-07	909	936	909	925	2,501,500	925
2013-11-06	937	954	936	953	1,541,900	953
2013-11-05	948	949	930	937	1,435,900	937
2013-11-01	945	947	925	930	1,119,400	930
2013-10-31	950	950	936	937	860,900	937
2013-10-30	948	954	937	949	1,680,700	949
2013-10-29	935	945	930	935	1,040,000	935
2013-10-28	927	938	924	935	733,800	935
2013-10-25	930	940	913	915	1,003,500	915
2013-10-24	928	937	918	936	741,000	936
2013-10-23	950	955	925	927	1,268,700	927
2013-10-22	938	950	938	941	1,166,800	941
2013-10-21	934	942	932	939	875,500	939
2013-10-18	936	937	927	930	856,000	930
2013-10-17	935	939	926	935	1,198,000	935
2013-10-16	923	930	915	921	952,800	921
2013-10-15	924	934	918	923	1,569,300	923
2013-10-11	906	915	906	914	2,689,900	914
2013-10-10	878	885	870	885	1,402,000	885
2013-10-09	886	886	858	878	1,397,400	878
2013-10-08	857	880	857	871	1,689,500	871
2013-10-07	886	889	850	851	2,170,100	851
2013-10-04	875	899	874	889	1,998,000	889
2013-10-03	889	890	873	874	1,915,300	874
2013-10-02	913	919	889	891	2,480,100	891
2013-10-01	912	925	908	920	1,310,800	920
2013-09-30	909	914	899	908	953,100	908
2013-09-27	920	925	911	916	859,200	916
2013-09-26	904	920	894	920	1,234,600	920
2013-09-25	906	925	905	917	1,862,000	917
2013-09-24	900	909	899	906	1,514,000	906
2013-09-20	914	917	904	911	1,715,200	911
2013-09-19	906	915	896	914	1,631,700	914
2013-09-18	878	902	875	897	2,108,100	897
2013-09-17	884	886	870	874	1,540,100	874
2013-09-13	858	875	858	872	3,556,800	872
2013-09-12	854	863	852	857	1,499,300	857
2013-09-11	861	862	848	849	1,351,000	849
2013-09-10	846	860	841	855	1,761,300	855
2013-09-09	851	852	829	835	1,964,500	835
2013-09-06	844	849	827	828	1,617,400	828
2013-09-05	835	843	824	835	2,000,300	835
2013-09-04	837	841	822	833	3,071,200	833
2013-09-03	829	855	828	849	2,620,900	849
2013-09-02	843	843	811	814	2,540,300	814
2013-08-30	864	868	841	844	1,915,800	844
2013-08-29	861	864	847	853	1,866,500	853
2013-08-28	856	863	846	858	2,398,700	858
2013-08-27	874	896	864	880	1,917,000	880
2013-08-26	887	887	872	878	1,458,800	878
2013-08-23	890	903	882	888	2,109,100	888
2013-08-22	878	878	860	869	1,440,500	869
2013-08-21	888	902	879	888	1,910,900	888
2013-08-20	891	902	878	882	987,000	882
2013-08-19	900	904	891	904	583,200	904
2013-08-16	890	903	883	899	910,800	899
2013-08-15	906	910	897	900	1,543,800	900
2013-08-14	904	920	895	918	1,774,300	918
2013-08-13	893	900	890	900	1,196,600	900
2013-08-12	869	890	860	874	1,192,500	874
2013-08-09	881	888	861	875	2,821,100	875
2013-08-08	908	914	881	885	2,614,200	885
2013-08-07	965	966	914	915	3,514,200	915
2013-08-06	972	977	951	976	2,690,400	976
2013-08-05	951	995	945	972	4,649,200	972
2013-08-02	908	926	903	926	1,700,400	926
2013-08-01	875	893	871	893	1,753,200	893
2013-07-31	909	909	875	875	1,805,200	875
2013-07-30	883	910	880	908	1,275,600	908
2013-07-29	895	896	880	882	1,429,100	882
2013-07-26	913	916	899	901	1,175,600	901
2013-07-25	911	932	899	919	3,377,400	919
2013-07-24	925	932	907	912	1,520,000	912
2013-07-23	922	943	918	931	1,389,300	931
2013-07-22	918	925	906	920	1,570,400	920
2013-07-19	930	941	896	914	2,024,600	914
2013-07-18	931	932	920	929	1,095,100	929
2013-07-17	916	934	913	928	1,481,500	928
2013-07-16	929	936	914	921	1,176,800	921
2013-07-12	903	918	898	915	1,913,200	915
2013-07-11	903	912	897	910	1,009,900	910
2013-07-10	922	925	907	916	1,353,800	916
2013-07-09	909	930	906	929	1,484,900	929
2013-07-08	923	930	887	890	1,665,200	890
2013-07-05	900	914	899	913	1,003,100	913
2013-07-04	893	904	890	893	678,500	893
2013-07-03	905	910	891	899	1,190,700	899
2013-07-02	894	900	887	900	1,575,400	900
2013-07-01	875	886	866	886	1,514,600	886
2013-06-28	856	885	855	874	3,185,900	874
2013-06-27	854	855	795	838	5,946,300	838
2013-06-26	887	887	855	856	1,186,800	856
2013-06-25	858	879	852	873	1,560,500	873
2013-06-24	874	878	859	862	1,213,900	862
2013-06-21	846	864	828	857	3,635,800	857
2013-06-20	870	891	853	861	2,247,900	861
2013-06-19	875	880	867	878	1,322,500	878
2013-06-18	863	863	842	857	1,941,100	857
2013-06-17	847	864	830	862	1,744,600	862
2013-06-14	854	889	854	861	3,423,700	861
2013-06-13	878	879	831	840	2,717,100	840
2013-06-12	886	906	867	902	1,564,600	902
2013-06-11	911	919	893	903	1,421,400	903
2013-06-10	892	911	884	910	1,212,300	910
2013-06-07	850	877	839	860	2,368,000	860
2013-06-06	852	887	852	863	1,771,700	863
2013-06-05	900	922	874	874	2,078,900	874
2013-06-04	875	901	855	899	2,992,300	899
2013-06-03	903	905	881	890	2,062,800	890
2013-05-31	917	928	900	918	2,709,800	918
2013-05-30	938	940	897	905	3,170,100	905
2013-05-29	958	980	951	966	2,427,900	966
2013-05-28	930	958	921	947	2,543,800	947
2013-05-27	933	948	930	935	3,125,500	935
2013-05-24	966	1,002	938	974	4,104,600	974
2013-05-23	1,036	1,053	933	937	5,585,200	937
2013-05-22	1,000	1,055	1,000	1,045	3,396,700	1,045
2013-05-21	985	997	974	993	1,497,000	993
2013-05-20	967	994	966	992	1,970,700	992
2013-05-17	950	955	941	953	2,212,100	953
2013-05-16	976	976	935	964	3,897,500	964
2013-05-15	946	982	945	971	3,770,200	971
2013-05-14	910	937	910	931	2,799,600	931
2013-05-13	899	929	897	904	2,174,700	904
2013-05-10	880	903	873	885	4,889,500	885
2013-05-09	849	867	836	857	4,237,300	857
2013-05-08	810	842	808	823	2,953,000	823
2013-05-07	791	805	787	804	1,890,000	804
2013-05-02	780	782	770	771	1,675,000	771
2013-05-01	793	800	778	779	2,213,800	779
2013-04-30	808	811	790	807	2,513,600	807
2013-04-26	811	816	806	807	1,293,700	807
2013-04-25	815	817	806	811	1,550,700	811
2013-04-24	812	820	809	819	1,845,300	819
2013-04-23	794	806	790	805	2,893,000	805
2013-04-22	795	795	788	793	1,207,500	793
2013-04-19	789	794	781	784	1,894,500	784
2013-04-18	783	787	780	780	1,392,700	780
2013-04-17	768	797	768	796	1,879,000	796
2013-04-16	763	771	759	765	2,351,300	765
2013-04-15	788	795	778	781	2,019,200	781
2013-04-12	787	796	770	795	4,115,200	795
2013-04-11	793	795	777	783	3,121,500	783
2013-04-10	793	797	789	796	2,550,200	796
2013-04-09	791	798	785	791	3,300,900	791
2013-04-08	786	788	774	783	2,809,000	783
2013-04-05	780	787	763	766	4,476,600	766
2013-04-04	740	762	731	762	4,162,400	762
2013-04-03	729	729	711	726	2,358,600	726
2013-04-02	725	731	706	723	3,005,600	723
2013-04-01	730	742	725	725	2,576,200	725
2013-03-29	728	738	720	725	1,739,300	725
2013-03-28	741	741	725	733	2,280,200	733
2013-03-27	753	761	739	742	1,876,800	742
2013-03-26	775	776	759	761	2,296,800	761
2013-03-25	762	781	761	780	2,430,300	780
2013-03-22	765	770	753	756	2,872,000	756
2013-03-21	780	783	775	780	2,223,300	780
2013-03-19	770	778	764	777	2,726,900	777
2013-03-18	773	773	755	755	2,247,800	755
2013-03-15	751	774	751	773	3,011,900	773
2013-03-14	768	769	746	750	2,412,500	750
2013-03-13	748	767	748	759	3,269,300	759
2013-03-12	754	768	746	751	2,591,600	751
2013-03-11	763	764	748	752	2,416,600	752
2013-03-08	774	774	760	763	5,344,200	763
2013-03-07	760	760	746	757	2,709,100	757
2013-03-06	721	744	721	743	2,748,000	743
2013-03-05	722	723	707	711	1,866,300	711
2013-03-04	728	735	720	724	1,318,700	724
2013-03-01	734	735	720	727	2,073,500	727
2013-02-28	727	734	722	734	2,673,200	734
2013-02-27	715	720	705	713	2,081,500	713
2013-02-26	710	725	708	719	2,704,600	719
2013-02-25	728	729	722	729	1,700,600	729
2013-02-22	703	712	695	710	1,620,800	710
2013-02-21	709	719	702	706	1,826,100	706
2013-02-20	717	723	713	715	1,554,300	715
2013-02-19	720	720	708	716	1,379,300	716
2013-02-18	725	733	721	727	2,297,600	727
2013-02-15	701	708	685	705	3,490,000	705
2013-02-14	704	714	703	709	3,043,400	709
2013-02-13	741	742	712	719	2,581,900	719
2013-02-12	745	751	737	741	2,229,900	741
2013-02-08	756	765	721	729	6,999,400	729
2013-02-07	780	785	770	775	2,711,700	775
2013-02-06	779	797	772	793	3,736,600	793
2013-02-05	770	778	758	758	3,363,500	758
2013-02-04	780	788	771	774	3,074,500	774
2013-02-01	795	796	771	777	4,227,400	777
2013-01-31	816	816	780	788	5,681,000	788
2013-01-30	818	819	798	807	3,298,600	807
2013-01-29	823	826	810	814	2,321,200	814
2013-01-28	813	831	810	828	2,815,700	828
2013-01-25	805	806	795	805	2,093,900	805
2013-01-24	771	788	763	784	1,574,600	784
2013-01-23	793	804	769	770	2,615,800	770
2013-01-22	803	818	791	804	2,301,800	804
2013-01-21	813	815	788	790	3,081,800	790
2013-01-18	826	833	803	812	4,442,100	812
2013-01-17	808	819	782	803	3,083,800	803
2013-01-16	819	822	807	810	2,848,300	810
2013-01-15	806	827	801	824	4,916,700	824
2013-01-11	775	790	766	789	5,161,200	789
2013-01-10	744	756	742	746	1,958,900	746
2013-01-09	736	754	735	744	2,865,600	744
2013-01-08	760	762	732	747	3,278,800	747
2013-01-07	800	800	768	771	1,893,300	771
2013-01-04	783	793	773	789	2,008,100	789

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30