1. HOME >
  2. 株価時系列 >
  3. 6952 >
  4. 2016年

6952 カシオ計算機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6301,6641,6261,6531,752,5001,653
2016-12-291,6721,6761,6311,6432,871,2001,643
2016-12-281,6801,7081,6751,7011,742,2001,701
2016-12-271,6721,6801,6631,6732,065,7001,673
2016-12-261,6861,6921,6701,6721,090,9001,672
2016-12-221,6791,6881,6601,6852,133,6001,685
2016-12-211,6881,7021,6741,6802,040,2001,680
2016-12-201,6861,6871,6381,6743,536,5001,674
2016-12-191,7301,7301,6971,7062,851,9001,706
2016-12-161,7111,7351,7061,7312,602,1001,731
2016-12-151,7161,7431,6901,7062,932,2001,706
2016-12-141,6611,7121,6541,7034,505,7001,703
2016-12-131,6501,6601,6351,6603,583,3001,660
2016-12-121,6751,6881,6521,6663,490,3001,666
2016-12-091,6901,6911,6361,6495,275,5001,649
2016-12-081,6101,6351,6101,6353,478,8001,635
2016-12-071,5801,6361,5781,5975,505,0001,597
2016-12-061,5291,5741,5201,5704,853,9001,570
2016-12-051,5101,5271,4951,5102,298,7001,510
2016-12-021,5031,5201,4911,5172,856,8001,517
2016-12-011,5251,5291,5061,5102,755,1001,510
2016-11-301,4941,5081,4841,4953,126,6001,495
2016-11-291,4691,4841,4611,4792,113,7001,479
2016-11-281,4821,4911,4581,4773,914,3001,477
2016-11-251,4421,5271,4391,5069,913,0001,506
2016-11-241,3381,4161,3381,4065,255,5001,406
2016-11-221,3421,3461,3291,3401,860,1001,340
2016-11-211,3631,3641,3331,3422,774,0001,342
2016-11-181,3391,3561,3331,3543,175,5001,354
2016-11-171,3401,3541,3321,3502,554,7001,350
2016-11-161,3331,3401,3181,3403,232,0001,340
2016-11-151,3371,3551,3211,3312,377,9001,331
2016-11-141,3021,3341,2981,3323,215,2001,332
2016-11-111,3131,3181,2821,2904,154,5001,290
2016-11-101,3481,3481,3011,3094,119,1001,309
2016-11-091,3101,3311,2071,2286,397,9001,228
2016-11-081,3061,3361,3041,3243,407,3001,324
2016-11-071,3081,3231,2921,3233,962,5001,323
2016-11-041,2691,3041,2461,2809,139,9001,280
2016-11-021,4271,4331,3831,3874,197,6001,387
2016-11-011,4711,4751,4381,4502,993,7001,450
2016-10-311,4391,4671,4351,4663,206,0001,466
2016-10-281,4831,4831,4381,4457,768,2001,445
2016-10-271,4971,4971,4631,4733,211,2001,473
2016-10-261,5231,5271,4911,5042,819,1001,504
2016-10-251,5411,5541,5271,5352,128,6001,535
2016-10-241,5131,5381,4941,5322,454,7001,532
2016-10-211,5371,5501,5161,5202,640,7001,520
2016-10-201,5191,5281,4971,5182,815,9001,518
2016-10-191,4981,5031,4821,4952,105,2001,495
2016-10-171,4401,4971,4401,4782,877,1001,478
2016-10-131,4301,4471,4251,4312,097,5001,431
2016-10-121,4261,4441,4121,4352,447,2001,435
2016-10-111,4471,4571,4321,4461,853,7001,446
2016-10-071,4351,4601,4311,4403,471,1001,440
2016-10-061,4341,4451,4061,4112,033,2001,411
2016-10-051,3941,4281,3841,4153,157,0001,415
2016-10-041,3811,3981,3771,3862,055,5001,386
2016-10-031,4091,4091,3801,3941,975,1001,394
2016-09-301,4041,4121,3861,4032,301,5001,403
2016-09-291,4061,4331,3981,4291,416,3001,429
2016-09-281,4091,4141,3951,4031,860,4001,403
2016-09-271,3861,4141,3661,4142,014,4001,414
2016-09-261,4231,4241,3921,4012,757,2001,401
2016-09-231,4461,4511,4201,4372,783,3001,437
2016-09-211,4101,4401,3961,4382,044,7001,438
2016-09-201,4181,4191,3961,4072,331,7001,407
2016-09-161,4031,4461,3991,4412,288,8001,441
2016-09-151,3881,4061,3881,4002,157,5001,400
2016-09-141,4041,4151,3801,3974,702,4001,397
2016-09-131,4901,4901,4521,4551,327,4001,455
2016-09-121,4601,4791,4521,4751,693,7001,475
2016-09-091,5021,5091,4831,5001,828,3001,500
2016-09-081,5111,5141,4671,4751,789,7001,475
2016-09-071,4951,5191,4841,4992,691,5001,499
2016-09-061,5001,5261,4891,5222,396,9001,522
2016-09-051,4781,5011,4751,4922,098,7001,492
2016-09-021,4421,4521,4231,4481,471,0001,448
2016-09-011,4581,4651,4451,4541,494,1001,454
2016-08-311,4521,4721,4501,4611,491,3001,461
2016-08-301,4131,4341,4041,4291,385,7001,429
2016-08-291,3901,4351,3821,4262,031,8001,426
2016-08-261,3711,3751,3421,3462,192,5001,346
2016-08-251,3901,4011,3821,3861,567,0001,386
2016-08-241,3561,3881,3561,3852,041,3001,385
2016-08-231,4021,4031,3521,3562,823,1001,356
2016-08-221,4181,4271,3991,4141,428,0001,414
2016-08-191,4121,4331,4061,4171,766,5001,417
2016-08-181,4191,4551,4131,4152,986,9001,415
2016-08-171,3891,4331,3801,4281,928,3001,428
2016-08-161,4051,4301,3941,3942,073,6001,394
2016-08-151,4081,4181,3901,4121,234,6001,412
2016-08-121,4181,4181,3971,4082,538,5001,408
2016-08-101,3791,4041,3621,3882,686,3001,388
2016-08-091,3631,3991,3541,3803,037,7001,380
2016-08-081,3501,3641,3361,3523,071,4001,352
2016-08-051,2751,3231,2731,3083,552,8001,308
2016-08-041,2421,2671,2331,2664,195,3001,266
2016-08-031,2591,3171,2311,23813,069,4001,238
2016-08-021,4451,4551,4061,4394,190,7001,439
2016-08-011,4371,4851,4371,4752,412,9001,475
2016-07-291,4941,5291,4391,4773,927,1001,477
2016-07-281,5271,5431,5081,5291,804,4001,529
2016-07-271,4931,5571,4911,5353,117,4001,535
2016-07-261,4541,4791,4491,4681,999,9001,468
2016-07-251,4491,4801,4471,4622,861,2001,462
2016-07-221,4791,4841,4461,4623,639,5001,462
2016-07-211,5411,5471,4871,5033,833,5001,503
2016-07-201,5801,5801,5131,5372,696,9001,537
2016-07-191,6011,6041,5681,5862,288,2001,586
2016-07-151,5621,6121,5601,5813,406,5001,581
2016-07-141,5521,5551,5111,5511,916,3001,551
2016-07-131,6021,6341,5401,5492,569,8001,549
2016-07-121,5401,5681,5291,5402,141,9001,540
2016-07-111,4751,5141,4671,5001,922,8001,500
2016-07-081,4511,4801,4191,4222,231,4001,422
2016-07-071,4111,4591,4071,4371,403,8001,437
2016-07-061,4421,4461,4031,4211,792,6001,421
2016-07-051,4551,4811,4471,4701,287,0001,470
2016-07-041,4601,4921,4531,4851,741,9001,485
2016-07-011,4911,4991,4701,4761,602,0001,476
2016-06-301,4511,4821,4471,4643,489,2001,464
2016-06-291,4061,4481,3971,4382,340,6001,438
2016-06-281,3601,4031,3531,3932,904,3001,393
2016-06-271,4471,4481,3811,3963,320,4001,396
2016-06-241,5611,5701,4001,4354,727,6001,435
2016-06-231,5751,5831,5401,5604,008,7001,560
2016-06-221,6181,6471,6101,6281,918,9001,628
2016-06-211,5711,6301,5511,6302,193,2001,630
2016-06-201,5841,6141,5831,5972,172,1001,597
2016-06-171,5451,5741,5401,5702,722,8001,570
2016-06-161,5641,5691,5191,5242,930,4001,524
2016-06-151,5701,6021,5691,5931,375,0001,593
2016-06-141,6011,6221,5671,5872,398,1001,587
2016-06-131,6631,6631,6091,6091,683,4001,609
2016-06-101,6951,7011,6711,7003,524,9001,700
2016-06-091,6621,6811,6561,6712,506,8001,671
2016-06-081,6401,6771,6241,6771,875,4001,677
2016-06-071,6131,6431,6131,6411,424,4001,641
2016-06-061,5961,6401,5871,6332,009,9001,633
2016-06-031,6691,6701,6111,6323,253,7001,632
2016-06-021,7001,7031,6701,6722,944,0001,672
2016-06-011,7101,7281,6971,7041,962,1001,704
2016-05-311,7191,7331,7021,7253,574,0001,725
2016-05-301,7251,7261,7091,7201,487,4001,720
2016-05-271,7191,7201,7011,7041,915,5001,704
2016-05-261,7341,7391,6931,7002,971,5001,700
2016-05-251,7291,7321,7121,7201,633,6001,720
2016-05-241,7101,7191,7011,7031,972,8001,703
2016-05-231,7131,7261,6961,7092,273,7001,709
2016-05-201,7121,7211,7011,7142,471,2001,714
2016-05-191,7411,7621,7221,7253,852,1001,725
2016-05-181,7201,7461,7001,7203,856,5001,720
2016-05-171,6961,7271,6801,7204,251,1001,720
2016-05-161,6681,6911,6451,6683,823,2001,668
2016-05-131,7321,7321,6581,6605,379,6001,660
2016-05-121,7471,7471,6951,71411,453,3001,714
2016-05-111,9831,9851,9251,9412,671,1001,941
2016-05-101,9431,9581,9181,9542,791,2001,954
2016-05-091,9501,9621,9331,9541,959,7001,954
2016-05-062,0442,0471,9441,9513,823,9001,951
2016-05-022,0182,0381,9902,0332,529,5002,033
2016-04-282,1952,2462,1102,1152,731,4002,115
2016-04-272,1742,1822,1452,1701,361,8002,170
2016-04-262,2002,2092,1372,1651,282,1002,165
2016-04-252,2252,2272,1772,1822,223,0002,182
2016-04-222,2422,2512,1852,2202,768,0002,220
2016-04-212,1902,2672,1812,2542,673,4002,254
2016-04-202,1582,1702,1202,1562,436,0002,156
2016-04-192,1062,1332,0922,1212,259,4002,121
2016-04-182,0002,0612,0002,0332,774,2002,033
2016-04-152,1552,1652,0852,0973,048,4002,097
2016-04-142,1802,1912,1512,1782,442,6002,178
2016-04-132,1722,1852,1212,1492,727,7002,149
2016-04-122,1302,1542,1052,1341,724,6002,134
2016-04-112,0832,1142,0472,1111,728,3002,111
2016-04-082,0792,1552,0762,1302,786,0002,130
2016-04-072,1902,1982,0572,0814,624,9002,081
2016-04-062,2012,2422,1992,2311,701,6002,231
2016-04-052,2202,2492,2022,2171,893,1002,217
2016-04-042,1752,2442,1632,2352,692,0002,235
2016-04-012,2902,2902,2332,2452,896,5002,245
2016-03-312,2862,2982,2702,2711,429,0002,271
2016-03-302,2912,2962,2632,2731,267,2002,273
2016-03-292,2502,2902,2452,281972,5002,281
2016-03-282,2842,2852,2492,279868,6002,279
2016-03-252,2442,2662,2372,262874,1002,262
2016-03-242,2552,2602,2312,2381,274,2002,238
2016-03-232,2642,2852,2452,2551,256,9002,255
2016-03-222,2372,2682,2322,2641,220,3002,264
2016-03-182,2132,2362,2072,2241,672,0002,224
2016-03-172,2052,2622,1912,2152,254,1002,215
2016-03-162,2312,2352,2032,2031,032,8002,203
2016-03-152,2702,2902,2422,247979,0002,247
2016-03-142,2582,2872,2502,2551,470,5002,255
2016-03-112,1812,2582,1542,2443,042,5002,244
2016-03-102,1962,2192,1652,2031,187,1002,203
2016-03-092,1622,1932,1322,1722,069,5002,172
2016-03-082,2442,2522,1592,2021,567,9002,202
2016-03-072,2352,2922,2222,2552,341,0002,255
2016-03-042,1872,2352,1682,2251,957,9002,225
2016-03-032,1552,1922,1532,1821,437,4002,182
2016-03-022,1582,2002,1502,1782,122,5002,178
2016-03-012,0912,1002,0202,0671,943,2002,067
2016-02-292,0972,1462,0792,0792,092,5002,079
2016-02-262,0712,1172,0562,0581,727,8002,058
2016-02-252,0422,0772,0222,0392,466,0002,039
2016-02-242,0102,0621,9992,0472,146,7002,047
2016-02-232,1182,1282,0352,0472,538,5002,047
2016-02-222,0742,1202,0542,1021,537,9002,102
2016-02-192,0652,1122,0422,0981,756,5002,098
2016-02-182,1112,1692,1022,1153,439,4002,115
2016-02-172,0372,1092,0182,0703,990,8002,070
2016-02-161,9642,0471,9532,0053,371,8002,005
2016-02-151,9281,9811,8931,9674,278,4001,967
2016-02-121,9131,9391,8161,8316,483,8001,831
2016-02-102,0882,1112,0072,0425,111,7002,042
2016-02-092,0672,0772,0262,0554,493,2002,055
2016-02-082,0792,1372,0502,1173,404,0002,117
2016-02-052,0802,1582,0782,1046,382,9002,104
2016-02-042,1262,1832,0842,1566,970,5002,156
2016-02-032,1682,2102,0412,05414,783,5002,054
2016-02-022,4302,4912,4292,4683,812,9002,468
2016-02-012,3602,4892,3562,4655,219,2002,465
2016-01-292,2762,3162,1972,3085,084,5002,308
2016-01-282,3072,3202,2312,2534,415,1002,253
2016-01-272,3912,4002,3052,3513,996,5002,351
2016-01-262,3822,4062,3572,3701,915,8002,370
2016-01-252,4502,4612,3922,4362,864,5002,436
2016-01-222,3332,4112,3272,4024,136,1002,402
2016-01-212,4202,4312,2722,2794,483,0002,279
2016-01-202,5002,5212,4182,4332,060,2002,433
2016-01-192,4712,5152,4552,5011,686,3002,501
2016-01-182,4162,5182,3772,5023,346,3002,502
2016-01-152,5912,5912,4692,4862,855,4002,486
2016-01-142,5492,5542,5032,5521,634,4002,552
2016-01-132,5622,6242,5552,6042,114,8002,604
2016-01-122,5522,5792,5042,5342,361,3002,534
2016-01-082,5972,6532,5702,6102,966,2002,610
2016-01-072,6212,6982,6172,6402,726,0002,640
2016-01-062,6742,6802,6052,6472,543,5002,647
2016-01-052,7352,7432,6702,6872,786,9002,687
2016-01-042,8512,8672,7372,7542,215,6002,754

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