6952 カシオ計算機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1962,1992,1772,191635,4002,191
2019-12-272,2002,2212,2002,207874,8002,207
2019-12-262,1762,1902,1632,186421,0002,186
2019-12-252,1992,1992,1692,171428,1002,171
2019-12-242,1882,2062,1792,191709,1002,191
2019-12-232,2202,2342,1732,1801,143,0002,180
2019-12-202,2002,2082,1812,2061,229,8002,206
2019-12-192,1582,2022,1562,1991,083,4002,199
2019-12-182,1732,1932,1612,1681,197,1002,168
2019-12-172,1672,1752,1432,1731,053,1002,173
2019-12-162,1502,1682,1362,161861,4002,161
2019-12-132,1792,1842,1422,1571,782,0002,157
2019-12-122,1672,1862,1282,1341,011,2002,134
2019-12-112,1702,1832,1522,1681,344,8002,168
2019-12-102,1382,1652,1122,1551,836,1002,155
2019-12-092,1242,1332,1022,105692,1002,105
2019-12-062,0972,1152,0912,115794,8002,115
2019-12-052,1022,1242,1012,107960,6002,107
2019-12-042,0752,0812,0512,0661,348,1002,066
2019-12-032,0642,1082,0582,103993,6002,103
2019-12-022,0822,1042,0772,080713,2002,080
2019-11-292,1012,1232,0862,0871,220,5002,087
2019-11-282,0892,0952,0612,080786,9002,080
2019-11-272,0732,0992,0612,0851,104,7002,085
2019-11-262,0602,0722,0452,0641,210,1002,064
2019-11-252,0692,0812,0572,061847,9002,061
2019-11-222,0282,0792,0262,0711,416,2002,071
2019-11-212,0082,0361,9812,0341,153,1002,034
2019-11-201,9912,0401,9912,0251,885,0002,025
2019-11-192,0372,0441,9831,9862,370,8001,986
2019-11-182,0342,0422,0162,0211,758,5002,021
2019-11-152,0112,0402,0032,0241,450,6002,024
2019-11-141,9972,0171,9892,0001,415,1002,000
2019-11-131,9922,0191,9802,0141,505,4002,014
2019-11-121,9692,0001,9521,9991,973,0001,999
2019-11-111,9181,9761,9141,9733,174,5001,973
2019-11-081,8471,9731,8371,9015,487,4001,901
2019-11-071,7601,7891,7441,7682,077,8001,768
2019-11-061,7751,7761,7511,753944,2001,753
2019-11-051,7451,7771,7451,7631,307,0001,763
2019-11-011,7381,7551,7271,746938,5001,746
2019-10-311,7811,7841,7581,7651,295,8001,765
2019-10-301,7971,8081,7831,7901,426,0001,790
2019-10-291,7651,7941,7651,7881,269,0001,788
2019-10-281,7711,7761,7551,7691,176,1001,769
2019-10-251,7581,7731,7511,7521,270,9001,752
2019-10-241,7501,7771,7491,7721,423,0001,772
2019-10-231,7421,7751,7391,7711,768,4001,771
2019-10-211,7071,7381,7061,735972,3001,735
2019-10-181,7121,7171,6911,7031,309,1001,703
2019-10-171,7131,7341,7081,7121,542,2001,712
2019-10-161,7101,7401,7001,7041,295,4001,704
2019-10-151,6791,6991,6741,6911,233,6001,691
2019-10-111,6621,6671,6451,6581,067,0001,658
2019-10-101,6611,6631,6331,6481,044,6001,648
2019-10-091,6421,6621,6281,6601,196,1001,660
2019-10-081,6611,6811,6541,6751,095,2001,675
2019-10-071,6511,6591,6371,6531,075,5001,653
2019-10-041,6491,6691,6401,6641,642,8001,664
2019-10-031,6861,6921,6571,6652,043,4001,665
2019-10-021,6831,7321,6821,7172,735,5001,717
2019-10-011,6761,6841,6561,6721,437,1001,672
2019-09-301,6771,6971,6661,6752,198,3001,675
2019-09-271,6741,6801,6451,6711,790,1001,671
2019-09-261,6771,6831,6551,6611,482,5001,661
2019-09-251,6471,6631,6361,6621,036,1001,662
2019-09-241,6401,6601,6381,6501,140,0001,650
2019-09-201,6221,6431,6141,6371,773,8001,637
2019-09-191,6041,6191,5991,6031,045,5001,603
2019-09-181,6181,6191,5881,6011,050,1001,601
2019-09-171,5961,6411,5951,6261,550,4001,626
2019-09-131,5911,5911,5611,5882,434,2001,588
2019-09-121,6101,6121,5941,5971,392,2001,597
2019-09-111,5821,5971,5731,5951,104,1001,595
2019-09-101,5711,5891,5621,5791,077,6001,579
2019-09-091,5641,5761,5481,5731,241,1001,573
2019-09-061,5301,5701,5271,5652,792,2001,565
2019-09-051,4981,5191,4981,5091,472,6001,509
2019-09-041,4831,4911,4701,484712,2001,484
2019-09-031,4801,5081,4761,4931,001,8001,493
2019-09-021,4781,4961,4751,490853,2001,490
2019-08-301,4701,4971,4701,4831,195,0001,483
2019-08-291,4821,4901,4551,4591,106,7001,459
2019-08-281,4671,4991,4651,4811,819,7001,481
2019-08-271,4471,4671,4351,4561,425,5001,456
2019-08-261,4121,4301,3971,4251,500,2001,425
2019-08-231,4241,4411,4211,441636,7001,441
2019-08-221,4421,4511,4291,4381,181,5001,438
2019-08-211,4381,4471,4281,4361,134,5001,436
2019-08-201,4231,4461,4201,4401,107,2001,440
2019-08-191,4471,4501,4151,4251,354,6001,425
2019-08-161,4061,4441,3991,4302,226,6001,430
2019-08-151,4061,4241,4011,4081,846,8001,408
2019-08-141,4181,4271,3981,4271,511,4001,427
2019-08-131,4161,4211,3731,3941,639,6001,394
2019-08-091,4031,4331,3931,4282,536,2001,428
2019-08-081,3621,3931,3571,3761,353,1001,376
2019-08-071,3711,3841,3601,3621,392,0001,362
2019-08-061,3161,3821,3141,3712,555,1001,371
2019-08-051,3441,3681,3381,3462,323,6001,346
2019-08-021,3711,4061,3351,3515,507,0001,351
2019-08-011,2461,2631,2381,2511,511,4001,251
2019-07-311,2731,2731,2441,2461,469,7001,246
2019-07-301,2751,2771,2681,271857,1001,271
2019-07-291,2551,2661,2521,2661,141,1001,266
2019-07-261,2661,2741,2631,266755,4001,266
2019-07-251,2551,2691,2551,263759,9001,263
2019-07-241,2501,2671,2501,260729,0001,260
2019-07-231,2351,2631,2331,251764,4001,251
2019-07-221,2451,2461,2241,2371,336,0001,237
2019-07-191,2281,2591,2261,2531,271,2001,253
2019-07-181,2551,2661,2221,2301,830,7001,230
2019-07-171,2571,2751,2541,2661,953,9001,266
2019-07-161,2861,2921,2531,2642,259,7001,264
2019-07-121,3261,3321,3141,316820,0001,316
2019-07-111,3141,3271,3081,327682,2001,327
2019-07-101,3081,3201,3041,3121,018,8001,312
2019-07-091,3101,3201,3091,3161,062,1001,316
2019-07-081,3241,3281,3011,3081,353,0001,308
2019-07-051,3391,3401,3211,333809,1001,333
2019-07-041,3421,3481,3381,340792,9001,340
2019-07-031,3441,3461,3231,3341,272,1001,334
2019-07-021,3611,3651,3451,3481,444,6001,348
2019-07-011,3671,3731,3621,3651,267,4001,365
2019-06-281,3441,3481,3281,3381,263,9001,338
2019-06-271,3521,3541,3401,348867,8001,348
2019-06-261,3501,3681,3431,3481,498,3001,348
2019-06-251,3431,3651,3411,3481,273,5001,348
2019-06-241,3531,3541,3271,3461,370,3001,346
2019-06-211,3631,3691,3481,3592,641,3001,359
2019-06-201,3421,3531,3361,3481,200,3001,348
2019-06-191,3351,3441,3291,3321,315,6001,332
2019-06-181,3241,3401,3201,3241,601,9001,324
2019-06-171,3201,3291,3181,3241,399,0001,324
2019-06-141,3101,3231,3021,3131,667,0001,313
2019-06-131,3001,3081,2941,3051,263,5001,305
2019-06-121,2911,3041,2891,2991,093,2001,299
2019-06-111,2811,2971,2761,290943,4001,290
2019-06-101,2901,2921,2801,2831,370,7001,283
2019-06-071,2741,2831,2641,2781,068,3001,278
2019-06-061,2741,2921,2741,2771,479,1001,277
2019-06-051,2451,2781,2411,2691,865,8001,269
2019-06-041,2441,2721,2301,2353,301,2001,235
2019-06-031,2001,2151,1951,2151,504,4001,215
2019-05-311,2211,2351,2081,2111,510,4001,211
2019-05-301,2251,2391,2221,239920,2001,239
2019-05-291,2521,2551,2261,238962,6001,238
2019-05-281,2341,2711,2311,2691,143,8001,269
2019-05-271,2511,2511,2391,239592,7001,239
2019-05-241,2521,2551,2261,2381,030,4001,238
2019-05-231,2531,2671,2511,264721,4001,264
2019-05-221,2861,2911,2491,2511,242,7001,251
2019-05-211,2831,2941,2701,292950,0001,292
2019-05-201,2881,2961,2781,283606,5001,283
2019-05-171,2871,3021,2801,2881,169,7001,288
2019-05-161,2671,2811,2571,2661,148,8001,266
2019-05-151,1921,2741,1651,2643,889,2001,264
2019-05-141,3001,3111,2571,2822,804,2001,282
2019-05-131,3121,3511,3031,3331,395,0001,333
2019-05-101,3401,3491,3091,3271,414,2001,327
2019-05-091,3381,3451,3241,332887,1001,332
2019-05-081,3551,3621,3491,3541,041,5001,354
2019-05-071,4141,4141,3691,3731,059,8001,373
2019-04-261,4091,4091,3931,4011,265,1001,401
2019-04-251,4101,4281,4071,426764,1001,426
2019-04-241,4201,4311,4071,415826,5001,415
2019-04-231,4071,4251,4061,423683,4001,423
2019-04-221,4001,4091,3971,405399,5001,405
2019-04-191,3991,4111,3901,402672,5001,402
2019-04-181,4081,4191,4041,4061,017,5001,406
2019-04-171,3991,4111,3961,403839,6001,403
2019-04-161,4051,4091,3961,400777,9001,400
2019-04-151,4031,4081,3961,400857,0001,400
2019-04-121,4001,4011,3781,3801,102,4001,380
2019-04-111,4001,4021,3901,392690,5001,392
2019-04-101,4011,4081,3971,402994,9001,402
2019-04-091,4141,4231,4081,423967,7001,423
2019-04-081,4281,4321,4111,413852,1001,413
2019-04-051,4201,4281,4121,423854,9001,423
2019-04-041,4361,4361,4231,425934,2001,425
2019-04-031,4551,4591,4381,4401,430,7001,440
2019-04-021,4751,4831,4561,4621,120,7001,462
2019-04-011,4661,4791,4421,4521,453,0001,452
2019-03-291,4581,4711,4451,4451,318,3001,445
2019-03-281,4681,4681,4301,4331,175,5001,433
2019-03-271,4831,4871,4611,470840,4001,470
2019-03-261,4601,4831,4591,4771,291,7001,477
2019-03-251,4281,4421,4091,4401,194,5001,440
2019-03-221,4821,4861,4551,4551,475,0001,455
2019-03-201,4661,4731,4531,4701,292,2001,470
2019-03-191,4961,4991,4751,475956,8001,475
2019-03-181,4841,4931,4801,487664,4001,487
2019-03-151,4621,4781,4621,468994,6001,468
2019-03-141,4731,4801,4521,452683,0001,452
2019-03-131,4771,4891,4641,467808,8001,467
2019-03-121,4761,5001,4741,487883,5001,487
2019-03-111,4741,4741,4541,4591,077,2001,459
2019-03-081,4951,5071,4681,4681,945,8001,468
2019-03-071,5181,5331,5001,5081,757,9001,508
2019-03-061,5451,5651,5391,558794,4001,558
2019-03-051,5491,5511,5361,542619,0001,542
2019-03-041,5561,5681,5551,5611,000,5001,561
2019-03-011,5201,5551,5201,5411,032,4001,541
2019-02-281,5231,5261,5111,511753,8001,511
2019-02-271,5381,5491,5301,534905,9001,534
2019-02-261,5501,5591,5371,546875,7001,546
2019-02-251,5401,5451,5341,539557,3001,539
2019-02-221,5181,5321,5161,528810,7001,528
2019-02-211,5111,5341,4971,5251,335,5001,525
2019-02-201,5261,5481,5111,5131,282,9001,513
2019-02-191,5471,5481,5281,529713,4001,529
2019-02-181,5501,5511,5251,537651,7001,537
2019-02-151,5261,5281,5021,520762,7001,520
2019-02-141,5191,5291,5151,524643,1001,524
2019-02-131,4901,5321,4861,5261,686,4001,526
2019-02-121,4611,4821,4571,4671,527,2001,467
2019-02-081,4761,4901,4511,4571,534,3001,457
2019-02-071,4971,5041,4881,497762,2001,497
2019-02-061,5191,5201,5011,506931,3001,506
2019-02-051,5091,5151,5011,508808,8001,508
2019-02-041,5021,5191,4951,5001,310,1001,500
2019-02-011,3871,4931,3761,4902,875,9001,490
2019-01-311,4491,4601,4411,4471,300,4001,447
2019-01-301,4191,4441,4061,4241,431,9001,424
2019-01-291,4041,4261,4011,4211,210,9001,421
2019-01-281,4281,4411,4141,4221,069,5001,422
2019-01-251,4031,4251,3981,4201,044,2001,420
2019-01-241,3931,4071,3851,401889,4001,401
2019-01-231,3721,3961,3691,391996,7001,391
2019-01-221,3901,3921,3741,374685,9001,374
2019-01-211,3911,3971,3841,391581,5001,391
2019-01-181,3421,3791,3411,378909,5001,378
2019-01-171,3581,3771,3481,3531,346,1001,353
2019-01-161,3721,3721,3411,342999,7001,342
2019-01-151,3351,3651,3291,365993,3001,365
2019-01-111,3351,3401,3271,3331,628,5001,333
2019-01-101,3341,3361,3161,3201,383,3001,320
2019-01-091,3481,3541,3341,340967,8001,340
2019-01-081,3511,3551,3241,3241,282,7001,324
2019-01-071,3071,3301,3001,3291,259,1001,329
2019-01-041,2741,2851,2471,2771,558,1001,277

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