6952 カシオ計算機(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,8222,8682,8202,8471,983,7002,847
2015-12-292,7372,8252,7372,7922,367,0002,792
2015-12-282,7042,7412,6762,7121,180,1002,712
2015-12-252,6342,7052,6342,693909,8002,693
2015-12-242,7162,7292,6472,654953,5002,654
2015-12-222,6872,6922,6582,6681,189,6002,668
2015-12-212,6902,6952,6402,6871,887,5002,687
2015-12-182,7382,8222,6812,6933,558,5002,693
2015-12-172,7802,7912,7322,7372,812,0002,737
2015-12-162,6852,7662,6672,7322,709,7002,732
2015-12-152,6822,6912,6272,6411,839,6002,641
2015-12-142,6552,7132,6402,7012,296,5002,701
2015-12-112,6612,7252,6612,7192,873,9002,719
2015-12-102,7302,7302,6472,6723,290,2002,672
2015-12-092,8192,8652,7372,7724,897,4002,772
2015-12-082,8632,8842,8112,8404,234,6002,840
2015-12-072,7702,8502,7672,8223,139,6002,822
2015-12-042,7212,7872,7202,7403,314,0002,740
2015-12-032,7102,7702,7062,7502,751,4002,750
2015-12-022,7002,7222,6902,7093,161,3002,709
2015-12-012,7012,7312,6332,6713,605,9002,671
2015-11-302,7112,7342,7022,7152,636,2002,715
2015-11-272,6882,7192,6882,7123,468,1002,712
2015-11-262,6482,6862,6482,6642,548,2002,664
2015-11-252,6182,6772,6172,6473,310,6002,647
2015-11-242,5482,6132,5482,6033,100,8002,603
2015-11-202,5002,5572,4942,5502,999,5002,550
2015-11-192,4982,5202,4832,4992,558,6002,499
2015-11-182,4902,5212,4412,4492,380,7002,449
2015-11-172,4972,5082,4892,4902,328,9002,490
2015-11-162,4892,5142,4692,4761,901,8002,476
2015-11-132,4862,5602,4702,5192,169,4002,519
2015-11-122,5272,5592,5042,5121,736,8002,512
2015-11-112,4972,5622,4662,5362,659,0002,536
2015-11-102,4512,5072,4512,4961,568,3002,496
2015-11-092,4572,4932,4552,4772,194,2002,477
2015-11-062,4002,4432,3892,4292,544,1002,429
2015-11-052,3652,4452,3652,3833,587,6002,383
2015-11-042,3162,3542,3162,3412,510,8002,341
2015-11-022,2572,3042,2572,2851,691,1002,285
2015-10-302,2542,3202,2342,2922,689,1002,292
2015-10-292,2902,3022,2622,2731,226,1002,273
2015-10-282,2712,2802,2532,2641,088,8002,264
2015-10-272,2612,2732,2282,2631,653,0002,263
2015-10-262,2772,2882,2542,2571,415,2002,257
2015-10-232,2402,2602,2232,2401,937,2002,240
2015-10-222,2102,2192,1872,194829,1002,194
2015-10-212,1692,2262,1642,2151,191,1002,215
2015-10-202,1842,1942,1632,1691,295,3002,169
2015-10-192,1942,2002,1482,1631,448,3002,163
2015-10-162,1772,2162,1712,2001,296,2002,200
2015-10-152,1382,1892,1152,1781,401,8002,178
2015-10-142,2252,2262,1512,1592,402,1002,159
2015-10-132,2182,2432,2062,2271,869,3002,227
2015-10-092,1992,2482,1822,2343,893,0002,234
2015-10-082,3122,3372,2432,2492,333,5002,249
2015-10-072,3132,3322,2782,3151,650,1002,315
2015-10-062,3402,3502,3102,3151,170,0002,315
2015-10-052,3402,3512,2992,3101,178,9002,310
2015-10-022,2202,3202,2202,2991,904,3002,299
2015-10-012,1742,2492,1642,2301,564,7002,230
2015-09-302,1902,1932,1402,1652,156,7002,165
2015-09-292,2212,2212,1212,1252,571,3002,125
2015-09-282,2652,2762,2362,2601,188,6002,260
2015-09-252,2782,2782,1892,2472,057,0002,247
2015-09-242,2552,2822,2522,2641,790,1002,264
2015-09-182,3022,3122,2672,2911,684,2002,291
2015-09-172,2812,3532,2772,3302,279,9002,330
2015-09-162,2652,2812,2302,2491,914,6002,249
2015-09-152,2202,2562,1932,1941,534,5002,194
2015-09-142,2452,2552,2062,2171,468,1002,217
2015-09-112,1792,2402,1772,2262,918,3002,226
2015-09-102,1982,2342,1572,2211,908,2002,221
2015-09-092,1922,2492,1782,2482,519,2002,248
2015-09-082,1832,1832,0872,0972,418,2002,097
2015-09-072,1982,2192,1422,1722,672,6002,172
2015-09-042,2742,2762,1602,1892,946,5002,189
2015-09-032,2452,2912,2262,2432,718,0002,243
2015-09-022,1852,2402,1692,2002,552,8002,200
2015-09-012,3132,3372,2472,2481,933,3002,248
2015-08-312,3702,3802,3082,3342,027,2002,334
2015-08-282,3822,4042,3462,3682,258,8002,368
2015-08-272,3202,3752,2642,3322,885,5002,332
2015-08-262,1932,3042,1582,2544,528,7002,254
2015-08-252,2752,3492,1842,1937,000,7002,193
2015-08-242,4502,4702,2932,3104,507,1002,310
2015-08-212,4652,5172,4522,5103,751,6002,510
2015-08-202,5402,5972,5212,5651,952,9002,565
2015-08-192,5882,6082,5562,5741,871,3002,574
2015-08-182,5602,6292,5512,5932,122,9002,593
2015-08-172,5172,5452,4972,5351,250,9002,535
2015-08-142,4792,5142,4692,5001,118,5002,500
2015-08-132,4872,5102,4732,4932,005,3002,493
2015-08-122,5602,5732,4602,5152,676,2002,515
2015-08-112,5712,6072,5492,5631,775,2002,563
2015-08-102,5202,6312,5202,5893,615,5002,589
2015-08-072,4632,5272,4622,5182,315,9002,518
2015-08-062,4452,4882,4362,4631,896,0002,463
2015-08-052,4192,4502,3892,4281,479,4002,428
2015-08-042,4542,4662,4102,4231,773,2002,423
2015-08-032,4702,4932,4412,4451,739,7002,445
2015-07-312,4402,4832,4342,4732,626,0002,473
2015-07-302,5132,5162,3732,4345,960,5002,434
2015-07-292,5422,5992,4872,5114,098,0002,511
2015-07-282,4762,5062,4272,4711,956,4002,471
2015-07-272,5152,5642,4862,5142,282,2002,514
2015-07-242,4582,5222,4452,5122,169,4002,512
2015-07-232,4762,4822,4322,4441,279,4002,444
2015-07-222,5062,5062,4502,4531,560,3002,453
2015-07-212,5352,5902,4822,5131,836,2002,513
2015-07-172,4992,5352,4872,4971,560,2002,497
2015-07-162,4702,5112,4382,4911,666,2002,491
2015-07-152,5002,5052,4352,4761,527,6002,476
2015-07-142,4892,5242,4792,4891,891,6002,489
2015-07-132,4272,4842,4082,4632,144,0002,463
2015-07-102,3522,4452,3442,4194,217,0002,419
2015-07-092,2692,3272,2422,3233,197,0002,323
2015-07-082,3552,3572,2712,2712,195,2002,271
2015-07-072,3992,4042,3552,360952,1002,360
2015-07-062,3662,4132,3502,3631,779,9002,363
2015-07-032,4482,4492,3752,4162,151,2002,416
2015-07-022,4842,4842,4522,4541,423,2002,454
2015-07-012,4342,4882,4272,4632,081,1002,463
2015-06-302,4452,4482,3652,4161,895,6002,416
2015-06-292,3902,4542,3902,4261,828,8002,426
2015-06-262,4542,4772,4322,4681,264,1002,468
2015-06-252,4262,4822,4252,4552,221,8002,455
2015-06-242,4252,4422,4212,4291,607,6002,429
2015-06-232,3502,4192,3492,4122,937,8002,412
2015-06-222,3122,3292,3032,3171,157,0002,317
2015-06-192,3282,3342,2892,2941,807,1002,294
2015-06-182,3192,3382,2882,2921,561,1002,292
2015-06-172,3402,3402,2922,3091,253,4002,309
2015-06-162,3442,3482,3132,3191,312,6002,319
2015-06-152,3282,3442,3092,3351,485,9002,335
2015-06-122,3682,3682,3072,3392,084,5002,339
2015-06-112,3422,3752,3342,3471,503,4002,347
2015-06-102,3282,3302,2672,3013,258,5002,301
2015-06-092,3902,3902,3282,3501,982,0002,350
2015-06-082,4112,4272,3752,3961,737,2002,396
2015-06-052,3502,4142,3472,4093,787,1002,409
2015-06-042,3522,3622,3342,3371,410,7002,337
2015-06-032,3202,3492,3132,3441,557,8002,344
2015-06-022,3442,3442,3212,3241,957,7002,324
2015-06-012,3372,3402,3212,3291,125,4002,329
2015-05-292,3212,3492,3122,3492,753,5002,349
2015-05-282,3432,3772,3322,3442,851,9002,344
2015-05-272,2592,3272,2552,3202,740,0002,320
2015-05-262,2862,2912,2702,2791,597,0002,279
2015-05-252,2982,3002,2742,2941,908,9002,294
2015-05-222,2502,2772,2302,2772,833,7002,277
2015-05-212,2562,2732,2252,2462,979,8002,246
2015-05-202,2262,2662,2142,2563,963,9002,256
2015-05-192,1802,2282,1772,1944,810,3002,194
2015-05-182,1482,1572,1262,1452,839,2002,145
2015-05-152,1412,1642,1082,1193,647,2002,119
2015-05-142,2202,2232,1222,1357,021,1002,135
2015-05-132,2502,2972,2242,2525,503,0002,252
2015-05-122,2932,3502,2742,3503,365,4002,350
2015-05-112,3192,3192,2532,2952,544,1002,295
2015-05-082,2482,2942,2422,2782,349,9002,278
2015-05-072,3422,3492,2012,2775,658,4002,277
2015-05-012,4112,4222,3722,4001,583,9002,400
2015-04-302,4172,4422,3962,4352,183,1002,435
2015-04-282,4452,4582,4122,4491,723,7002,449
2015-04-272,4462,4522,4072,4201,429,9002,420
2015-04-242,4452,4692,4232,4581,783,0002,458
2015-04-232,4352,4452,3922,4401,841,1002,440
2015-04-222,3972,4472,3722,4251,943,4002,425
2015-04-212,3942,3992,3582,3771,294,6002,377
2015-04-202,3332,3852,3322,3641,331,1002,364
2015-04-172,3742,4592,3602,3814,298,1002,381
2015-04-162,3402,3672,3132,3653,567,5002,365
2015-04-152,2532,2812,2302,2671,251,3002,267
2015-04-142,2282,2692,2272,260951,5002,260
2015-04-132,2602,2732,2282,2491,196,0002,249
2015-04-102,2962,2962,2392,2552,675,0002,255
2015-04-092,3122,3342,2762,2921,933,1002,292
2015-04-082,3422,3462,3222,3231,514,3002,323
2015-04-072,3462,3472,3092,3261,478,5002,326
2015-04-062,3172,3392,2832,3001,445,4002,300
2015-04-032,2522,3482,2462,3142,617,2002,314
2015-04-022,2792,2812,2242,2452,084,7002,245
2015-04-012,2932,2982,2552,2672,429,3002,267
2015-03-312,2842,3352,2792,2793,534,1002,279
2015-03-302,2312,2492,2062,2361,320,3002,236
2015-03-272,2252,2762,2112,2311,827,8002,231
2015-03-262,2362,2372,2062,2221,258,9002,222
2015-03-252,2342,2562,2182,2531,699,2002,253
2015-03-242,2882,2892,2532,2561,791,3002,256
2015-03-232,3052,3092,2762,2891,506,7002,289
2015-03-202,2942,3122,2682,3071,461,7002,307
2015-03-192,2502,2932,2502,2791,969,7002,279
2015-03-182,2762,2942,2562,2841,984,8002,284
2015-03-172,2492,3402,2472,2753,934,0002,275
2015-03-162,1592,2342,1502,2282,792,6002,228
2015-03-132,2052,2052,1412,1875,492,2002,187
2015-03-122,0602,1152,0542,1082,660,5002,108
2015-03-112,0032,0591,9952,0351,825,3002,035
2015-03-102,0652,0762,0082,0313,269,0002,031
2015-03-092,0422,0572,0262,0511,728,2002,051
2015-03-062,0702,0882,0432,0672,184,2002,067
2015-03-052,0552,0722,0332,0512,817,0002,051
2015-03-042,0572,0732,0312,0552,527,5002,055
2015-03-032,0802,1122,0702,0861,400,8002,086
2015-03-022,1202,1422,0702,0873,058,2002,087
2015-02-272,1262,1362,0812,0943,082,2002,094
2015-02-262,0852,1352,0792,1164,308,8002,116
2015-02-252,0692,0942,0522,0784,575,4002,078
2015-02-242,0352,0962,0282,0906,458,1002,090
2015-02-231,9552,0121,9302,0107,551,2002,010
2015-02-201,8901,9061,8631,8983,384,4001,898
2015-02-191,8141,8921,8101,8744,207,8001,874
2015-02-181,8111,8191,7901,8012,539,3001,801
2015-02-171,7611,8071,7511,8012,635,0001,801
2015-02-161,8121,8191,7701,7753,519,8001,775
2015-02-131,8271,8341,8061,8113,506,7001,811
2015-02-121,8601,8621,8191,8442,851,9001,844
2015-02-101,8281,8351,7941,8293,608,2001,829
2015-02-091,8761,8961,8391,8562,366,9001,856
2015-02-061,8971,9101,8611,8751,668,4001,875
2015-02-051,8961,9101,8721,8832,028,3001,883
2015-02-041,9101,9131,8531,8902,778,6001,890
2015-02-031,8871,9141,8781,8833,053,2001,883
2015-02-021,8451,8611,8181,8472,669,0001,847
2015-01-301,9501,9661,8441,8595,037,8001,859
2015-01-291,9151,9491,8971,9002,792,8001,900
2015-01-281,9301,9571,8911,8943,901,5001,894
2015-01-271,9201,9201,8901,9032,059,8001,903
2015-01-261,8871,9161,8761,9121,273,8001,912
2015-01-231,9011,9091,8811,9002,175,7001,900
2015-01-221,8671,8951,8621,8901,525,6001,890
2015-01-211,8831,9171,8771,8822,534,8001,882
2015-01-201,8381,8861,8281,8813,385,9001,881
2015-01-191,7911,8301,7881,8143,096,3001,814
2015-01-161,7451,7761,7361,7652,377,2001,765
2015-01-151,7491,7771,7471,7741,394,3001,774
2015-01-141,7781,7981,7381,7442,338,4001,744
2015-01-131,8011,8091,7671,8081,956,5001,808
2015-01-091,8521,8591,8211,8321,895,4001,832
2015-01-081,7761,8391,7551,8262,894,3001,826
2015-01-071,7881,8221,7731,7762,541,7001,776
2015-01-061,7931,8081,7831,7892,004,9001,789
2015-01-051,8451,8521,8151,8341,991,6001,834

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