1. HOME >
  2. 株価時系列 >
  3. 6952 >
  4. 2020年

6952 カシオ計算機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9041,9081,8861,8861,033,6001,886
2020-12-291,8431,9021,8431,9021,073,9001,902
2020-12-281,8191,8271,7991,816638,2001,816
2020-12-251,8121,8291,8011,805617,2001,805
2020-12-241,7941,8371,7881,810855,3001,810
2020-12-231,8391,8391,7851,7931,235,9001,793
2020-12-221,8571,8621,8271,835747,5001,835
2020-12-211,8741,8951,8421,874888,9001,874
2020-12-181,8871,9051,8561,8621,201,8001,862
2020-12-171,9031,9031,8741,886724,9001,886
2020-12-161,9331,9421,9111,915847,4001,915
2020-12-151,9191,9321,9031,915524,8001,915
2020-12-141,9381,9491,8921,918650,5001,918
2020-12-111,9571,9691,9371,9571,194,0001,957
2020-12-101,9481,9611,9281,947732,0001,947
2020-12-091,9151,9621,9121,961878,4001,961
2020-12-081,8911,9231,8761,915887,0001,915
2020-12-071,8991,9221,8821,882661,3001,882
2020-12-041,8761,9281,8531,9151,180,1001,915
2020-12-031,9531,9571,8961,8971,181,7001,897
2020-12-021,8971,9281,8761,908992,7001,908
2020-12-011,8931,9091,8671,9041,059,6001,904
2020-11-301,9491,9521,8741,8752,604,6001,875
2020-11-271,9992,0081,9531,9781,312,2001,978
2020-11-262,0512,0512,0062,0201,044,2002,020
2020-11-252,0302,1132,0262,0661,946,2002,066
2020-11-242,0532,0571,9951,9981,233,2001,998
2020-11-201,9752,0191,9712,0051,515,3002,005
2020-11-192,0002,0251,9882,0211,259,5002,021
2020-11-181,9982,0041,9871,9971,258,5001,997
2020-11-171,9552,0171,9461,9981,717,4001,998
2020-11-161,9772,0071,9701,9801,120,3001,980
2020-11-132,0102,0111,9371,9721,907,9001,972
2020-11-122,0022,0511,9882,0311,932,4002,031
2020-11-112,0682,1012,0012,0303,723,4002,030
2020-11-101,7991,8551,7881,8321,970,1001,832
2020-11-091,7131,7551,6981,7421,473,0001,742
2020-11-061,6501,7021,6501,695957,8001,695
2020-11-051,6411,6581,6261,6511,147,6001,651
2020-11-041,6481,6691,6361,654987,7001,654
2020-11-021,5991,6641,5981,6351,015,4001,635
2020-10-301,5681,5901,5431,5791,376,7001,579
2020-10-291,5921,6041,5821,5921,143,4001,592
2020-10-281,6511,6511,6191,6231,039,3001,623
2020-10-271,6321,6651,6251,6581,274,9001,658
2020-10-261,6181,6431,6101,631783,3001,631
2020-10-231,5961,6201,5891,609818,2001,609
2020-10-221,5801,6031,5661,5901,005,3001,590
2020-10-211,5601,5881,5571,583973,7001,583
2020-10-201,5451,5641,5431,5441,223,4001,544
2020-10-191,5221,5451,5211,545943,3001,545
2020-10-161,5261,5361,5111,5111,240,5001,511
2020-10-151,5591,5601,5331,5331,045,6001,533
2020-10-141,5761,5821,5551,5591,089,9001,559
2020-10-131,5901,5961,5701,5811,386,9001,581
2020-10-121,6211,6281,5841,5841,507,1001,584
2020-10-091,6571,6651,6191,6271,336,3001,627
2020-10-081,6881,6921,6531,6651,624,8001,665
2020-10-071,6861,6931,6561,6871,361,7001,687
2020-10-061,7181,7211,7051,712701,8001,712
2020-10-051,7041,7251,6941,716889,9001,716
2020-10-021,6991,7211,6781,6871,010,0001,687
2020-09-301,7181,7341,6911,694984,6001,694
2020-09-291,7271,7411,7061,730934,2001,730
2020-09-281,6711,7441,6711,7421,422,8001,742
2020-09-251,6431,6671,6351,6621,054,1001,662
2020-09-241,6391,6451,6151,6271,208,7001,627
2020-09-231,6821,6861,6491,6731,396,6001,673
2020-09-181,6881,7011,6711,6761,211,5001,676
2020-09-171,7391,7541,6911,6971,074,3001,697
2020-09-161,7481,7651,7341,7521,140,7001,752
2020-09-151,7881,7931,7511,764739,3001,764
2020-09-141,7471,8041,7461,7991,216,4001,799
2020-09-111,6911,7241,6681,7231,793,9001,723
2020-09-101,6981,7181,6881,7151,239,0001,715
2020-09-091,7351,7391,7001,7031,803,4001,703
2020-09-081,7701,7841,7551,782743,2001,782
2020-09-071,7661,7781,7531,763764,4001,763
2020-09-041,7831,7891,7661,7761,158,6001,776
2020-09-031,7931,8301,7921,8241,330,9001,824
2020-09-021,7231,7851,7101,7761,579,4001,776
2020-09-011,6911,7201,6801,7171,014,8001,717
2020-08-311,7101,7381,6961,7092,193,3001,709
2020-08-281,6271,7101,6271,6702,247,6001,670
2020-08-271,6321,6421,6121,624725,0001,624
2020-08-261,6371,6371,6121,628578,4001,628
2020-08-251,6081,6531,6021,6361,291,4001,636
2020-08-241,5971,6001,5641,568875,4001,568
2020-08-211,6001,6131,5881,591609,3001,591
2020-08-201,5971,6231,5851,5931,052,4001,593
2020-08-191,5761,6171,5631,6101,429,6001,610
2020-08-181,6011,6061,5671,581729,1001,581
2020-08-171,6061,6131,5861,596772,2001,596
2020-08-141,6171,6381,6081,6151,011,2001,615
2020-08-131,6061,6471,6021,6081,905,7001,608
2020-08-121,5481,6131,5371,6072,153,5001,607
2020-08-111,5051,5781,4871,5601,501,5001,560
2020-08-071,5131,5221,4801,492819,0001,492
2020-08-061,5171,5451,5001,5171,967,7001,517
2020-08-051,4841,4951,4621,4791,895,0001,479
2020-08-041,4941,5051,4501,4763,034,1001,476
2020-08-031,4121,5081,3881,5055,386,0001,505
2020-07-311,7461,7461,6621,6721,727,1001,672
2020-07-301,7581,7691,7161,7421,048,6001,742
2020-07-291,8051,8061,7461,7461,219,0001,746
2020-07-281,8401,8461,8081,8191,181,6001,819
2020-07-271,8371,8481,8111,834994,7001,834
2020-07-221,8861,8981,8501,857826,0001,857
2020-07-211,8741,8911,8441,883754,2001,883
2020-07-201,8671,8741,8331,872639,6001,872
2020-07-171,9001,9111,8591,868650,1001,868
2020-07-161,8581,8951,8541,8791,495,6001,879
2020-07-151,8691,8841,8441,8801,112,6001,880
2020-07-141,8241,8361,7881,8351,507,4001,835
2020-07-131,8901,9031,8321,8461,148,1001,846
2020-07-101,8461,8891,8401,8591,612,6001,859
2020-07-091,8351,8401,8051,8261,068,5001,826
2020-07-081,8411,8531,8171,850991,7001,850
2020-07-071,8811,8811,8331,849785,6001,849
2020-07-061,8511,9041,8471,896595,6001,896
2020-07-031,8701,8741,8401,859596,1001,859
2020-07-021,8341,8581,8251,849893,3001,849
2020-07-011,8851,8861,8191,831808,4001,831
2020-06-301,8431,8881,8271,8701,511,9001,870
2020-06-291,8061,8161,7821,7831,362,7001,783
2020-06-261,8501,8791,8391,8571,103,4001,857
2020-06-251,8601,8641,8101,828934,2001,828
2020-06-241,9131,9241,8781,882894,9001,882
2020-06-231,9381,9491,8821,9091,275,5001,909
2020-06-221,9031,9151,8811,903958,4001,903
2020-06-191,9261,9561,9141,9202,205,0001,920
2020-06-181,9031,9371,8891,9151,149,6001,915
2020-06-171,9351,9391,8771,9241,459,7001,924
2020-06-161,8721,9441,8351,9341,503,1001,934
2020-06-151,8761,8761,7941,801909,6001,801
2020-06-121,8871,8961,8301,8901,379,3001,890
2020-06-111,9601,9641,9221,9251,215,2001,925
2020-06-101,9221,9911,9211,982930,1001,982
2020-06-091,9561,9691,9211,942956,6001,942
2020-06-081,9191,9651,9081,9581,296,2001,958
2020-06-051,8881,9001,8631,8931,107,8001,893
2020-06-041,9211,9211,8591,885989,1001,885
2020-06-031,9371,9521,8751,8961,218,4001,896
2020-06-021,8991,9261,8821,892893,3001,892
2020-06-011,9241,9541,8691,8871,202,9001,887
2020-05-291,9071,9571,8901,8972,031,0001,897
2020-05-281,8851,9321,8721,9291,341,9001,929
2020-05-271,8681,8971,8571,8622,092,2001,862
2020-05-261,8761,9301,8721,8821,985,4001,882
2020-05-251,7911,8991,7641,8484,304,5001,848
2020-05-221,6651,6751,6161,6431,355,5001,643
2020-05-211,6681,6741,6571,660713,2001,660
2020-05-201,6591,6801,6511,661808,1001,661
2020-05-191,6971,6971,6651,6671,018,3001,667
2020-05-181,6241,6421,5981,635908,5001,635
2020-05-151,6161,6381,5891,613823,6001,613
2020-05-141,6581,6591,5721,5831,375,6001,583
2020-05-131,6421,6791,6331,670852,4001,670
2020-05-121,6921,7011,6581,674653,8001,674
2020-05-111,6891,7161,6821,695819,8001,695
2020-05-081,6381,6801,6381,6781,413,0001,678
2020-05-071,6061,6231,5791,6091,230,0001,609
2020-05-011,6881,6911,6321,646993,8001,646
2020-04-301,7201,7361,7061,7101,311,7001,710
2020-04-281,6701,6901,6501,667738,5001,667
2020-04-271,6591,6831,6411,672959,3001,672
2020-04-241,6801,6891,6171,6311,212,4001,631
2020-04-231,6791,6891,6501,6841,178,9001,684
2020-04-221,6811,6911,6171,6501,751,9001,650
2020-04-211,7001,7221,6711,7131,322,7001,713
2020-04-201,7291,7561,7081,7191,345,1001,719
2020-04-171,6941,7601,6661,7512,329,6001,751
2020-04-161,6501,6611,6001,6141,459,0001,614
2020-04-151,6791,6881,6531,6651,237,1001,665
2020-04-141,6301,6701,6281,6601,056,1001,660
2020-04-131,6951,6961,6071,6202,002,9001,620
2020-04-101,7391,7681,7121,7352,003,5001,735
2020-04-091,6891,7481,6591,7262,476,6001,726
2020-04-081,6381,6901,5761,6552,681,9001,655
2020-04-071,6111,6211,5521,5981,916,0001,598
2020-04-061,4411,5721,4341,5581,828,2001,558
2020-04-031,4541,4851,4351,448967,5001,448
2020-04-021,4541,4981,4381,4431,374,2001,443
2020-04-011,5071,5431,4561,4841,595,6001,484
2020-03-311,5341,5721,5151,5172,123,8001,517
2020-03-301,4651,5171,4531,5121,471,9001,512
2020-03-271,5211,5541,4631,5052,000,3001,505
2020-03-261,4461,4981,4141,4732,038,2001,473
2020-03-251,4641,4951,4411,4932,999,5001,493
2020-03-241,3841,4111,3591,4042,926,0001,404
2020-03-231,4181,4361,3521,3542,913,5001,354
2020-03-191,3791,3981,2801,3965,099,7001,396
2020-03-181,3621,3951,2991,3193,491,0001,319
2020-03-171,3391,4311,3001,3703,506,4001,370
2020-03-161,4141,4461,3451,3532,512,3001,353
2020-03-131,3611,4331,3421,3963,618,0001,396
2020-03-121,5241,5611,4831,5022,621,7001,502
2020-03-111,6031,6371,5591,5642,804,5001,564
2020-03-101,5531,6451,5231,6353,314,1001,635
2020-03-091,6161,6491,5781,5902,359,7001,590
2020-03-061,7571,7631,6901,6932,944,3001,693
2020-03-051,8361,8441,7961,8171,778,4001,817
2020-03-041,7651,8281,7601,8091,959,0001,809
2020-03-031,8901,8981,8201,8221,945,9001,822
2020-03-021,8171,9071,8101,8752,061,6001,875
2020-02-281,8681,8881,8351,8573,123,9001,857
2020-02-271,9561,9641,9131,9231,823,0001,923
2020-02-261,9881,9881,9121,9702,465,3001,970
2020-02-252,0092,0431,9962,0322,498,2002,032
2020-02-212,0902,1122,0742,0791,080,2002,079
2020-02-202,1222,1302,0872,1001,035,2002,100
2020-02-192,0462,0992,0402,0971,639,6002,097
2020-02-182,0142,0232,0012,017646,7002,017
2020-02-172,0402,0442,0242,034772,7002,034
2020-02-142,0502,0602,0392,055903,6002,055
2020-02-132,0992,1062,0512,0581,354,4002,058
2020-02-122,0452,0992,0382,0991,867,3002,099
2020-02-102,0002,0321,9932,0251,143,2002,025
2020-02-072,0362,0471,9972,0311,225,4002,031
2020-02-062,0412,0522,0292,0481,162,0002,048
2020-02-052,0532,0612,0192,0211,072,5002,021
2020-02-041,9822,0271,9812,0271,555,8002,027
2020-02-031,9832,0271,9742,0072,203,7002,007
2020-01-312,0982,1022,0172,0492,912,4002,049
2020-01-302,1102,1192,0162,0553,667,8002,055
2020-01-292,2082,2092,1462,1521,917,3002,152
2020-01-282,2192,2202,1652,1812,437,5002,181
2020-01-272,2562,2752,2332,2561,233,7002,256
2020-01-242,3002,3152,2952,305936,1002,305
2020-01-232,2582,2982,2512,298939,2002,298
2020-01-222,2602,2942,2592,287910,4002,287
2020-01-212,2602,2692,2382,246755,6002,246
2020-01-202,2602,2732,2522,258630,5002,258
2020-01-172,2972,3022,2442,2491,175,1002,249
2020-01-162,2832,3002,2792,2971,080,6002,297
2020-01-152,2902,2962,2492,253808,0002,253
2020-01-142,3002,3062,2722,2931,137,7002,293
2020-01-102,2462,2822,2312,2821,409,5002,282
2020-01-092,2062,2372,1942,2341,287,4002,234
2020-01-082,1892,1892,1452,1661,708,5002,166
2020-01-072,1992,2412,1912,2371,581,0002,237
2020-01-062,1572,1802,1512,1731,300,8002,173

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