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
2015-12-30	2,822	2,868	2,820	2,847	1,983,700	2,847
2015-12-29	2,737	2,825	2,737	2,792	2,367,000	2,792
2015-12-28	2,704	2,741	2,676	2,712	1,180,100	2,712
2015-12-25	2,634	2,705	2,634	2,693	909,800	2,693
2015-12-24	2,716	2,729	2,647	2,654	953,500	2,654
2015-12-22	2,687	2,692	2,658	2,668	1,189,600	2,668
2015-12-21	2,690	2,695	2,640	2,687	1,887,500	2,687
2015-12-18	2,738	2,822	2,681	2,693	3,558,500	2,693
2015-12-17	2,780	2,791	2,732	2,737	2,812,000	2,737
2015-12-16	2,685	2,766	2,667	2,732	2,709,700	2,732
2015-12-15	2,682	2,691	2,627	2,641	1,839,600	2,641
2015-12-14	2,655	2,713	2,640	2,701	2,296,500	2,701
2015-12-11	2,661	2,725	2,661	2,719	2,873,900	2,719
2015-12-10	2,730	2,730	2,647	2,672	3,290,200	2,672
2015-12-09	2,819	2,865	2,737	2,772	4,897,400	2,772
2015-12-08	2,863	2,884	2,811	2,840	4,234,600	2,840
2015-12-07	2,770	2,850	2,767	2,822	3,139,600	2,822
2015-12-04	2,721	2,787	2,720	2,740	3,314,000	2,740
2015-12-03	2,710	2,770	2,706	2,750	2,751,400	2,750
2015-12-02	2,700	2,722	2,690	2,709	3,161,300	2,709
2015-12-01	2,701	2,731	2,633	2,671	3,605,900	2,671
2015-11-30	2,711	2,734	2,702	2,715	2,636,200	2,715
2015-11-27	2,688	2,719	2,688	2,712	3,468,100	2,712
2015-11-26	2,648	2,686	2,648	2,664	2,548,200	2,664
2015-11-25	2,618	2,677	2,617	2,647	3,310,600	2,647
2015-11-24	2,548	2,613	2,548	2,603	3,100,800	2,603
2015-11-20	2,500	2,557	2,494	2,550	2,999,500	2,550
2015-11-19	2,498	2,520	2,483	2,499	2,558,600	2,499
2015-11-18	2,490	2,521	2,441	2,449	2,380,700	2,449
2015-11-17	2,497	2,508	2,489	2,490	2,328,900	2,490
2015-11-16	2,489	2,514	2,469	2,476	1,901,800	2,476
2015-11-13	2,486	2,560	2,470	2,519	2,169,400	2,519
2015-11-12	2,527	2,559	2,504	2,512	1,736,800	2,512
2015-11-11	2,497	2,562	2,466	2,536	2,659,000	2,536
2015-11-10	2,451	2,507	2,451	2,496	1,568,300	2,496
2015-11-09	2,457	2,493	2,455	2,477	2,194,200	2,477
2015-11-06	2,400	2,443	2,389	2,429	2,544,100	2,429
2015-11-05	2,365	2,445	2,365	2,383	3,587,600	2,383
2015-11-04	2,316	2,354	2,316	2,341	2,510,800	2,341
2015-11-02	2,257	2,304	2,257	2,285	1,691,100	2,285
2015-10-30	2,254	2,320	2,234	2,292	2,689,100	2,292
2015-10-29	2,290	2,302	2,262	2,273	1,226,100	2,273
2015-10-28	2,271	2,280	2,253	2,264	1,088,800	2,264
2015-10-27	2,261	2,273	2,228	2,263	1,653,000	2,263
2015-10-26	2,277	2,288	2,254	2,257	1,415,200	2,257
2015-10-23	2,240	2,260	2,223	2,240	1,937,200	2,240
2015-10-22	2,210	2,219	2,187	2,194	829,100	2,194
2015-10-21	2,169	2,226	2,164	2,215	1,191,100	2,215
2015-10-20	2,184	2,194	2,163	2,169	1,295,300	2,169
2015-10-19	2,194	2,200	2,148	2,163	1,448,300	2,163
2015-10-16	2,177	2,216	2,171	2,200	1,296,200	2,200
2015-10-15	2,138	2,189	2,115	2,178	1,401,800	2,178
2015-10-14	2,225	2,226	2,151	2,159	2,402,100	2,159
2015-10-13	2,218	2,243	2,206	2,227	1,869,300	2,227
2015-10-09	2,199	2,248	2,182	2,234	3,893,000	2,234
2015-10-08	2,312	2,337	2,243	2,249	2,333,500	2,249
2015-10-07	2,313	2,332	2,278	2,315	1,650,100	2,315
2015-10-06	2,340	2,350	2,310	2,315	1,170,000	2,315
2015-10-05	2,340	2,351	2,299	2,310	1,178,900	2,310
2015-10-02	2,220	2,320	2,220	2,299	1,904,300	2,299
2015-10-01	2,174	2,249	2,164	2,230	1,564,700	2,230
2015-09-30	2,190	2,193	2,140	2,165	2,156,700	2,165
2015-09-29	2,221	2,221	2,121	2,125	2,571,300	2,125
2015-09-28	2,265	2,276	2,236	2,260	1,188,600	2,260
2015-09-25	2,278	2,278	2,189	2,247	2,057,000	2,247
2015-09-24	2,255	2,282	2,252	2,264	1,790,100	2,264
2015-09-18	2,302	2,312	2,267	2,291	1,684,200	2,291
2015-09-17	2,281	2,353	2,277	2,330	2,279,900	2,330
2015-09-16	2,265	2,281	2,230	2,249	1,914,600	2,249
2015-09-15	2,220	2,256	2,193	2,194	1,534,500	2,194
2015-09-14	2,245	2,255	2,206	2,217	1,468,100	2,217
2015-09-11	2,179	2,240	2,177	2,226	2,918,300	2,226
2015-09-10	2,198	2,234	2,157	2,221	1,908,200	2,221
2015-09-09	2,192	2,249	2,178	2,248	2,519,200	2,248
2015-09-08	2,183	2,183	2,087	2,097	2,418,200	2,097
2015-09-07	2,198	2,219	2,142	2,172	2,672,600	2,172
2015-09-04	2,274	2,276	2,160	2,189	2,946,500	2,189
2015-09-03	2,245	2,291	2,226	2,243	2,718,000	2,243
2015-09-02	2,185	2,240	2,169	2,200	2,552,800	2,200
2015-09-01	2,313	2,337	2,247	2,248	1,933,300	2,248
2015-08-31	2,370	2,380	2,308	2,334	2,027,200	2,334
2015-08-28	2,382	2,404	2,346	2,368	2,258,800	2,368
2015-08-27	2,320	2,375	2,264	2,332	2,885,500	2,332
2015-08-26	2,193	2,304	2,158	2,254	4,528,700	2,254
2015-08-25	2,275	2,349	2,184	2,193	7,000,700	2,193
2015-08-24	2,450	2,470	2,293	2,310	4,507,100	2,310
2015-08-21	2,465	2,517	2,452	2,510	3,751,600	2,510
2015-08-20	2,540	2,597	2,521	2,565	1,952,900	2,565
2015-08-19	2,588	2,608	2,556	2,574	1,871,300	2,574
2015-08-18	2,560	2,629	2,551	2,593	2,122,900	2,593
2015-08-17	2,517	2,545	2,497	2,535	1,250,900	2,535
2015-08-14	2,479	2,514	2,469	2,500	1,118,500	2,500
2015-08-13	2,487	2,510	2,473	2,493	2,005,300	2,493
2015-08-12	2,560	2,573	2,460	2,515	2,676,200	2,515
2015-08-11	2,571	2,607	2,549	2,563	1,775,200	2,563
2015-08-10	2,520	2,631	2,520	2,589	3,615,500	2,589
2015-08-07	2,463	2,527	2,462	2,518	2,315,900	2,518
2015-08-06	2,445	2,488	2,436	2,463	1,896,000	2,463
2015-08-05	2,419	2,450	2,389	2,428	1,479,400	2,428
2015-08-04	2,454	2,466	2,410	2,423	1,773,200	2,423
2015-08-03	2,470	2,493	2,441	2,445	1,739,700	2,445
2015-07-31	2,440	2,483	2,434	2,473	2,626,000	2,473
2015-07-30	2,513	2,516	2,373	2,434	5,960,500	2,434
2015-07-29	2,542	2,599	2,487	2,511	4,098,000	2,511
2015-07-28	2,476	2,506	2,427	2,471	1,956,400	2,471
2015-07-27	2,515	2,564	2,486	2,514	2,282,200	2,514
2015-07-24	2,458	2,522	2,445	2,512	2,169,400	2,512
2015-07-23	2,476	2,482	2,432	2,444	1,279,400	2,444
2015-07-22	2,506	2,506	2,450	2,453	1,560,300	2,453
2015-07-21	2,535	2,590	2,482	2,513	1,836,200	2,513
2015-07-17	2,499	2,535	2,487	2,497	1,560,200	2,497
2015-07-16	2,470	2,511	2,438	2,491	1,666,200	2,491
2015-07-15	2,500	2,505	2,435	2,476	1,527,600	2,476
2015-07-14	2,489	2,524	2,479	2,489	1,891,600	2,489
2015-07-13	2,427	2,484	2,408	2,463	2,144,000	2,463
2015-07-10	2,352	2,445	2,344	2,419	4,217,000	2,419
2015-07-09	2,269	2,327	2,242	2,323	3,197,000	2,323
2015-07-08	2,355	2,357	2,271	2,271	2,195,200	2,271
2015-07-07	2,399	2,404	2,355	2,360	952,100	2,360
2015-07-06	2,366	2,413	2,350	2,363	1,779,900	2,363
2015-07-03	2,448	2,449	2,375	2,416	2,151,200	2,416
2015-07-02	2,484	2,484	2,452	2,454	1,423,200	2,454
2015-07-01	2,434	2,488	2,427	2,463	2,081,100	2,463
2015-06-30	2,445	2,448	2,365	2,416	1,895,600	2,416
2015-06-29	2,390	2,454	2,390	2,426	1,828,800	2,426
2015-06-26	2,454	2,477	2,432	2,468	1,264,100	2,468
2015-06-25	2,426	2,482	2,425	2,455	2,221,800	2,455
2015-06-24	2,425	2,442	2,421	2,429	1,607,600	2,429
2015-06-23	2,350	2,419	2,349	2,412	2,937,800	2,412
2015-06-22	2,312	2,329	2,303	2,317	1,157,000	2,317
2015-06-19	2,328	2,334	2,289	2,294	1,807,100	2,294
2015-06-18	2,319	2,338	2,288	2,292	1,561,100	2,292
2015-06-17	2,340	2,340	2,292	2,309	1,253,400	2,309
2015-06-16	2,344	2,348	2,313	2,319	1,312,600	2,319
2015-06-15	2,328	2,344	2,309	2,335	1,485,900	2,335
2015-06-12	2,368	2,368	2,307	2,339	2,084,500	2,339
2015-06-11	2,342	2,375	2,334	2,347	1,503,400	2,347
2015-06-10	2,328	2,330	2,267	2,301	3,258,500	2,301
2015-06-09	2,390	2,390	2,328	2,350	1,982,000	2,350
2015-06-08	2,411	2,427	2,375	2,396	1,737,200	2,396
2015-06-05	2,350	2,414	2,347	2,409	3,787,100	2,409
2015-06-04	2,352	2,362	2,334	2,337	1,410,700	2,337
2015-06-03	2,320	2,349	2,313	2,344	1,557,800	2,344
2015-06-02	2,344	2,344	2,321	2,324	1,957,700	2,324
2015-06-01	2,337	2,340	2,321	2,329	1,125,400	2,329
2015-05-29	2,321	2,349	2,312	2,349	2,753,500	2,349
2015-05-28	2,343	2,377	2,332	2,344	2,851,900	2,344
2015-05-27	2,259	2,327	2,255	2,320	2,740,000	2,320
2015-05-26	2,286	2,291	2,270	2,279	1,597,000	2,279
2015-05-25	2,298	2,300	2,274	2,294	1,908,900	2,294
2015-05-22	2,250	2,277	2,230	2,277	2,833,700	2,277
2015-05-21	2,256	2,273	2,225	2,246	2,979,800	2,246
2015-05-20	2,226	2,266	2,214	2,256	3,963,900	2,256
2015-05-19	2,180	2,228	2,177	2,194	4,810,300	2,194
2015-05-18	2,148	2,157	2,126	2,145	2,839,200	2,145
2015-05-15	2,141	2,164	2,108	2,119	3,647,200	2,119
2015-05-14	2,220	2,223	2,122	2,135	7,021,100	2,135
2015-05-13	2,250	2,297	2,224	2,252	5,503,000	2,252
2015-05-12	2,293	2,350	2,274	2,350	3,365,400	2,350
2015-05-11	2,319	2,319	2,253	2,295	2,544,100	2,295
2015-05-08	2,248	2,294	2,242	2,278	2,349,900	2,278
2015-05-07	2,342	2,349	2,201	2,277	5,658,400	2,277
2015-05-01	2,411	2,422	2,372	2,400	1,583,900	2,400
2015-04-30	2,417	2,442	2,396	2,435	2,183,100	2,435
2015-04-28	2,445	2,458	2,412	2,449	1,723,700	2,449
2015-04-27	2,446	2,452	2,407	2,420	1,429,900	2,420
2015-04-24	2,445	2,469	2,423	2,458	1,783,000	2,458
2015-04-23	2,435	2,445	2,392	2,440	1,841,100	2,440
2015-04-22	2,397	2,447	2,372	2,425	1,943,400	2,425
2015-04-21	2,394	2,399	2,358	2,377	1,294,600	2,377
2015-04-20	2,333	2,385	2,332	2,364	1,331,100	2,364
2015-04-17	2,374	2,459	2,360	2,381	4,298,100	2,381
2015-04-16	2,340	2,367	2,313	2,365	3,567,500	2,365
2015-04-15	2,253	2,281	2,230	2,267	1,251,300	2,267
2015-04-14	2,228	2,269	2,227	2,260	951,500	2,260
2015-04-13	2,260	2,273	2,228	2,249	1,196,000	2,249
2015-04-10	2,296	2,296	2,239	2,255	2,675,000	2,255
2015-04-09	2,312	2,334	2,276	2,292	1,933,100	2,292
2015-04-08	2,342	2,346	2,322	2,323	1,514,300	2,323
2015-04-07	2,346	2,347	2,309	2,326	1,478,500	2,326
2015-04-06	2,317	2,339	2,283	2,300	1,445,400	2,300
2015-04-03	2,252	2,348	2,246	2,314	2,617,200	2,314
2015-04-02	2,279	2,281	2,224	2,245	2,084,700	2,245
2015-04-01	2,293	2,298	2,255	2,267	2,429,300	2,267
2015-03-31	2,284	2,335	2,279	2,279	3,534,100	2,279
2015-03-30	2,231	2,249	2,206	2,236	1,320,300	2,236
2015-03-27	2,225	2,276	2,211	2,231	1,827,800	2,231
2015-03-26	2,236	2,237	2,206	2,222	1,258,900	2,222
2015-03-25	2,234	2,256	2,218	2,253	1,699,200	2,253
2015-03-24	2,288	2,289	2,253	2,256	1,791,300	2,256
2015-03-23	2,305	2,309	2,276	2,289	1,506,700	2,289
2015-03-20	2,294	2,312	2,268	2,307	1,461,700	2,307
2015-03-19	2,250	2,293	2,250	2,279	1,969,700	2,279
2015-03-18	2,276	2,294	2,256	2,284	1,984,800	2,284
2015-03-17	2,249	2,340	2,247	2,275	3,934,000	2,275
2015-03-16	2,159	2,234	2,150	2,228	2,792,600	2,228
2015-03-13	2,205	2,205	2,141	2,187	5,492,200	2,187
2015-03-12	2,060	2,115	2,054	2,108	2,660,500	2,108
2015-03-11	2,003	2,059	1,995	2,035	1,825,300	2,035
2015-03-10	2,065	2,076	2,008	2,031	3,269,000	2,031
2015-03-09	2,042	2,057	2,026	2,051	1,728,200	2,051
2015-03-06	2,070	2,088	2,043	2,067	2,184,200	2,067
2015-03-05	2,055	2,072	2,033	2,051	2,817,000	2,051
2015-03-04	2,057	2,073	2,031	2,055	2,527,500	2,055
2015-03-03	2,080	2,112	2,070	2,086	1,400,800	2,086
2015-03-02	2,120	2,142	2,070	2,087	3,058,200	2,087
2015-02-27	2,126	2,136	2,081	2,094	3,082,200	2,094
2015-02-26	2,085	2,135	2,079	2,116	4,308,800	2,116
2015-02-25	2,069	2,094	2,052	2,078	4,575,400	2,078
2015-02-24	2,035	2,096	2,028	2,090	6,458,100	2,090
2015-02-23	1,955	2,012	1,930	2,010	7,551,200	2,010
2015-02-20	1,890	1,906	1,863	1,898	3,384,400	1,898
2015-02-19	1,814	1,892	1,810	1,874	4,207,800	1,874
2015-02-18	1,811	1,819	1,790	1,801	2,539,300	1,801
2015-02-17	1,761	1,807	1,751	1,801	2,635,000	1,801
2015-02-16	1,812	1,819	1,770	1,775	3,519,800	1,775
2015-02-13	1,827	1,834	1,806	1,811	3,506,700	1,811
2015-02-12	1,860	1,862	1,819	1,844	2,851,900	1,844
2015-02-10	1,828	1,835	1,794	1,829	3,608,200	1,829
2015-02-09	1,876	1,896	1,839	1,856	2,366,900	1,856
2015-02-06	1,897	1,910	1,861	1,875	1,668,400	1,875
2015-02-05	1,896	1,910	1,872	1,883	2,028,300	1,883
2015-02-04	1,910	1,913	1,853	1,890	2,778,600	1,890
2015-02-03	1,887	1,914	1,878	1,883	3,053,200	1,883
2015-02-02	1,845	1,861	1,818	1,847	2,669,000	1,847
2015-01-30	1,950	1,966	1,844	1,859	5,037,800	1,859
2015-01-29	1,915	1,949	1,897	1,900	2,792,800	1,900
2015-01-28	1,930	1,957	1,891	1,894	3,901,500	1,894
2015-01-27	1,920	1,920	1,890	1,903	2,059,800	1,903
2015-01-26	1,887	1,916	1,876	1,912	1,273,800	1,912
2015-01-23	1,901	1,909	1,881	1,900	2,175,700	1,900
2015-01-22	1,867	1,895	1,862	1,890	1,525,600	1,890
2015-01-21	1,883	1,917	1,877	1,882	2,534,800	1,882
2015-01-20	1,838	1,886	1,828	1,881	3,385,900	1,881
2015-01-19	1,791	1,830	1,788	1,814	3,096,300	1,814
2015-01-16	1,745	1,776	1,736	1,765	2,377,200	1,765
2015-01-15	1,749	1,777	1,747	1,774	1,394,300	1,774
2015-01-14	1,778	1,798	1,738	1,744	2,338,400	1,744
2015-01-13	1,801	1,809	1,767	1,808	1,956,500	1,808
2015-01-09	1,852	1,859	1,821	1,832	1,895,400	1,832
2015-01-08	1,776	1,839	1,755	1,826	2,894,300	1,826
2015-01-07	1,788	1,822	1,773	1,776	2,541,700	1,776
2015-01-06	1,793	1,808	1,783	1,789	2,004,900	1,789
2015-01-05	1,845	1,852	1,815	1,834	1,991,600	1,834

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