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
2020-12-30	1,904	1,908	1,886	1,886	1,033,600	1,886
2020-12-29	1,843	1,902	1,843	1,902	1,073,900	1,902
2020-12-28	1,819	1,827	1,799	1,816	638,200	1,816
2020-12-25	1,812	1,829	1,801	1,805	617,200	1,805
2020-12-24	1,794	1,837	1,788	1,810	855,300	1,810
2020-12-23	1,839	1,839	1,785	1,793	1,235,900	1,793
2020-12-22	1,857	1,862	1,827	1,835	747,500	1,835
2020-12-21	1,874	1,895	1,842	1,874	888,900	1,874
2020-12-18	1,887	1,905	1,856	1,862	1,201,800	1,862
2020-12-17	1,903	1,903	1,874	1,886	724,900	1,886
2020-12-16	1,933	1,942	1,911	1,915	847,400	1,915
2020-12-15	1,919	1,932	1,903	1,915	524,800	1,915
2020-12-14	1,938	1,949	1,892	1,918	650,500	1,918
2020-12-11	1,957	1,969	1,937	1,957	1,194,000	1,957
2020-12-10	1,948	1,961	1,928	1,947	732,000	1,947
2020-12-09	1,915	1,962	1,912	1,961	878,400	1,961
2020-12-08	1,891	1,923	1,876	1,915	887,000	1,915
2020-12-07	1,899	1,922	1,882	1,882	661,300	1,882
2020-12-04	1,876	1,928	1,853	1,915	1,180,100	1,915
2020-12-03	1,953	1,957	1,896	1,897	1,181,700	1,897
2020-12-02	1,897	1,928	1,876	1,908	992,700	1,908
2020-12-01	1,893	1,909	1,867	1,904	1,059,600	1,904
2020-11-30	1,949	1,952	1,874	1,875	2,604,600	1,875
2020-11-27	1,999	2,008	1,953	1,978	1,312,200	1,978
2020-11-26	2,051	2,051	2,006	2,020	1,044,200	2,020
2020-11-25	2,030	2,113	2,026	2,066	1,946,200	2,066
2020-11-24	2,053	2,057	1,995	1,998	1,233,200	1,998
2020-11-20	1,975	2,019	1,971	2,005	1,515,300	2,005
2020-11-19	2,000	2,025	1,988	2,021	1,259,500	2,021
2020-11-18	1,998	2,004	1,987	1,997	1,258,500	1,997
2020-11-17	1,955	2,017	1,946	1,998	1,717,400	1,998
2020-11-16	1,977	2,007	1,970	1,980	1,120,300	1,980
2020-11-13	2,010	2,011	1,937	1,972	1,907,900	1,972
2020-11-12	2,002	2,051	1,988	2,031	1,932,400	2,031
2020-11-11	2,068	2,101	2,001	2,030	3,723,400	2,030
2020-11-10	1,799	1,855	1,788	1,832	1,970,100	1,832
2020-11-09	1,713	1,755	1,698	1,742	1,473,000	1,742
2020-11-06	1,650	1,702	1,650	1,695	957,800	1,695
2020-11-05	1,641	1,658	1,626	1,651	1,147,600	1,651
2020-11-04	1,648	1,669	1,636	1,654	987,700	1,654
2020-11-02	1,599	1,664	1,598	1,635	1,015,400	1,635
2020-10-30	1,568	1,590	1,543	1,579	1,376,700	1,579
2020-10-29	1,592	1,604	1,582	1,592	1,143,400	1,592
2020-10-28	1,651	1,651	1,619	1,623	1,039,300	1,623
2020-10-27	1,632	1,665	1,625	1,658	1,274,900	1,658
2020-10-26	1,618	1,643	1,610	1,631	783,300	1,631
2020-10-23	1,596	1,620	1,589	1,609	818,200	1,609
2020-10-22	1,580	1,603	1,566	1,590	1,005,300	1,590
2020-10-21	1,560	1,588	1,557	1,583	973,700	1,583
2020-10-20	1,545	1,564	1,543	1,544	1,223,400	1,544
2020-10-19	1,522	1,545	1,521	1,545	943,300	1,545
2020-10-16	1,526	1,536	1,511	1,511	1,240,500	1,511
2020-10-15	1,559	1,560	1,533	1,533	1,045,600	1,533
2020-10-14	1,576	1,582	1,555	1,559	1,089,900	1,559
2020-10-13	1,590	1,596	1,570	1,581	1,386,900	1,581
2020-10-12	1,621	1,628	1,584	1,584	1,507,100	1,584
2020-10-09	1,657	1,665	1,619	1,627	1,336,300	1,627
2020-10-08	1,688	1,692	1,653	1,665	1,624,800	1,665
2020-10-07	1,686	1,693	1,656	1,687	1,361,700	1,687
2020-10-06	1,718	1,721	1,705	1,712	701,800	1,712
2020-10-05	1,704	1,725	1,694	1,716	889,900	1,716
2020-10-02	1,699	1,721	1,678	1,687	1,010,000	1,687
2020-09-30	1,718	1,734	1,691	1,694	984,600	1,694
2020-09-29	1,727	1,741	1,706	1,730	934,200	1,730
2020-09-28	1,671	1,744	1,671	1,742	1,422,800	1,742
2020-09-25	1,643	1,667	1,635	1,662	1,054,100	1,662
2020-09-24	1,639	1,645	1,615	1,627	1,208,700	1,627
2020-09-23	1,682	1,686	1,649	1,673	1,396,600	1,673
2020-09-18	1,688	1,701	1,671	1,676	1,211,500	1,676
2020-09-17	1,739	1,754	1,691	1,697	1,074,300	1,697
2020-09-16	1,748	1,765	1,734	1,752	1,140,700	1,752
2020-09-15	1,788	1,793	1,751	1,764	739,300	1,764
2020-09-14	1,747	1,804	1,746	1,799	1,216,400	1,799
2020-09-11	1,691	1,724	1,668	1,723	1,793,900	1,723
2020-09-10	1,698	1,718	1,688	1,715	1,239,000	1,715
2020-09-09	1,735	1,739	1,700	1,703	1,803,400	1,703
2020-09-08	1,770	1,784	1,755	1,782	743,200	1,782
2020-09-07	1,766	1,778	1,753	1,763	764,400	1,763
2020-09-04	1,783	1,789	1,766	1,776	1,158,600	1,776
2020-09-03	1,793	1,830	1,792	1,824	1,330,900	1,824
2020-09-02	1,723	1,785	1,710	1,776	1,579,400	1,776
2020-09-01	1,691	1,720	1,680	1,717	1,014,800	1,717
2020-08-31	1,710	1,738	1,696	1,709	2,193,300	1,709
2020-08-28	1,627	1,710	1,627	1,670	2,247,600	1,670
2020-08-27	1,632	1,642	1,612	1,624	725,000	1,624
2020-08-26	1,637	1,637	1,612	1,628	578,400	1,628
2020-08-25	1,608	1,653	1,602	1,636	1,291,400	1,636
2020-08-24	1,597	1,600	1,564	1,568	875,400	1,568
2020-08-21	1,600	1,613	1,588	1,591	609,300	1,591
2020-08-20	1,597	1,623	1,585	1,593	1,052,400	1,593
2020-08-19	1,576	1,617	1,563	1,610	1,429,600	1,610
2020-08-18	1,601	1,606	1,567	1,581	729,100	1,581
2020-08-17	1,606	1,613	1,586	1,596	772,200	1,596
2020-08-14	1,617	1,638	1,608	1,615	1,011,200	1,615
2020-08-13	1,606	1,647	1,602	1,608	1,905,700	1,608
2020-08-12	1,548	1,613	1,537	1,607	2,153,500	1,607
2020-08-11	1,505	1,578	1,487	1,560	1,501,500	1,560
2020-08-07	1,513	1,522	1,480	1,492	819,000	1,492
2020-08-06	1,517	1,545	1,500	1,517	1,967,700	1,517
2020-08-05	1,484	1,495	1,462	1,479	1,895,000	1,479
2020-08-04	1,494	1,505	1,450	1,476	3,034,100	1,476
2020-08-03	1,412	1,508	1,388	1,505	5,386,000	1,505
2020-07-31	1,746	1,746	1,662	1,672	1,727,100	1,672
2020-07-30	1,758	1,769	1,716	1,742	1,048,600	1,742
2020-07-29	1,805	1,806	1,746	1,746	1,219,000	1,746
2020-07-28	1,840	1,846	1,808	1,819	1,181,600	1,819
2020-07-27	1,837	1,848	1,811	1,834	994,700	1,834
2020-07-22	1,886	1,898	1,850	1,857	826,000	1,857
2020-07-21	1,874	1,891	1,844	1,883	754,200	1,883
2020-07-20	1,867	1,874	1,833	1,872	639,600	1,872
2020-07-17	1,900	1,911	1,859	1,868	650,100	1,868
2020-07-16	1,858	1,895	1,854	1,879	1,495,600	1,879
2020-07-15	1,869	1,884	1,844	1,880	1,112,600	1,880
2020-07-14	1,824	1,836	1,788	1,835	1,507,400	1,835
2020-07-13	1,890	1,903	1,832	1,846	1,148,100	1,846
2020-07-10	1,846	1,889	1,840	1,859	1,612,600	1,859
2020-07-09	1,835	1,840	1,805	1,826	1,068,500	1,826
2020-07-08	1,841	1,853	1,817	1,850	991,700	1,850
2020-07-07	1,881	1,881	1,833	1,849	785,600	1,849
2020-07-06	1,851	1,904	1,847	1,896	595,600	1,896
2020-07-03	1,870	1,874	1,840	1,859	596,100	1,859
2020-07-02	1,834	1,858	1,825	1,849	893,300	1,849
2020-07-01	1,885	1,886	1,819	1,831	808,400	1,831
2020-06-30	1,843	1,888	1,827	1,870	1,511,900	1,870
2020-06-29	1,806	1,816	1,782	1,783	1,362,700	1,783
2020-06-26	1,850	1,879	1,839	1,857	1,103,400	1,857
2020-06-25	1,860	1,864	1,810	1,828	934,200	1,828
2020-06-24	1,913	1,924	1,878	1,882	894,900	1,882
2020-06-23	1,938	1,949	1,882	1,909	1,275,500	1,909
2020-06-22	1,903	1,915	1,881	1,903	958,400	1,903
2020-06-19	1,926	1,956	1,914	1,920	2,205,000	1,920
2020-06-18	1,903	1,937	1,889	1,915	1,149,600	1,915
2020-06-17	1,935	1,939	1,877	1,924	1,459,700	1,924
2020-06-16	1,872	1,944	1,835	1,934	1,503,100	1,934
2020-06-15	1,876	1,876	1,794	1,801	909,600	1,801
2020-06-12	1,887	1,896	1,830	1,890	1,379,300	1,890
2020-06-11	1,960	1,964	1,922	1,925	1,215,200	1,925
2020-06-10	1,922	1,991	1,921	1,982	930,100	1,982
2020-06-09	1,956	1,969	1,921	1,942	956,600	1,942
2020-06-08	1,919	1,965	1,908	1,958	1,296,200	1,958
2020-06-05	1,888	1,900	1,863	1,893	1,107,800	1,893
2020-06-04	1,921	1,921	1,859	1,885	989,100	1,885
2020-06-03	1,937	1,952	1,875	1,896	1,218,400	1,896
2020-06-02	1,899	1,926	1,882	1,892	893,300	1,892
2020-06-01	1,924	1,954	1,869	1,887	1,202,900	1,887
2020-05-29	1,907	1,957	1,890	1,897	2,031,000	1,897
2020-05-28	1,885	1,932	1,872	1,929	1,341,900	1,929
2020-05-27	1,868	1,897	1,857	1,862	2,092,200	1,862
2020-05-26	1,876	1,930	1,872	1,882	1,985,400	1,882
2020-05-25	1,791	1,899	1,764	1,848	4,304,500	1,848
2020-05-22	1,665	1,675	1,616	1,643	1,355,500	1,643
2020-05-21	1,668	1,674	1,657	1,660	713,200	1,660
2020-05-20	1,659	1,680	1,651	1,661	808,100	1,661
2020-05-19	1,697	1,697	1,665	1,667	1,018,300	1,667
2020-05-18	1,624	1,642	1,598	1,635	908,500	1,635
2020-05-15	1,616	1,638	1,589	1,613	823,600	1,613
2020-05-14	1,658	1,659	1,572	1,583	1,375,600	1,583
2020-05-13	1,642	1,679	1,633	1,670	852,400	1,670
2020-05-12	1,692	1,701	1,658	1,674	653,800	1,674
2020-05-11	1,689	1,716	1,682	1,695	819,800	1,695
2020-05-08	1,638	1,680	1,638	1,678	1,413,000	1,678
2020-05-07	1,606	1,623	1,579	1,609	1,230,000	1,609
2020-05-01	1,688	1,691	1,632	1,646	993,800	1,646
2020-04-30	1,720	1,736	1,706	1,710	1,311,700	1,710
2020-04-28	1,670	1,690	1,650	1,667	738,500	1,667
2020-04-27	1,659	1,683	1,641	1,672	959,300	1,672
2020-04-24	1,680	1,689	1,617	1,631	1,212,400	1,631
2020-04-23	1,679	1,689	1,650	1,684	1,178,900	1,684
2020-04-22	1,681	1,691	1,617	1,650	1,751,900	1,650
2020-04-21	1,700	1,722	1,671	1,713	1,322,700	1,713
2020-04-20	1,729	1,756	1,708	1,719	1,345,100	1,719
2020-04-17	1,694	1,760	1,666	1,751	2,329,600	1,751
2020-04-16	1,650	1,661	1,600	1,614	1,459,000	1,614
2020-04-15	1,679	1,688	1,653	1,665	1,237,100	1,665
2020-04-14	1,630	1,670	1,628	1,660	1,056,100	1,660
2020-04-13	1,695	1,696	1,607	1,620	2,002,900	1,620
2020-04-10	1,739	1,768	1,712	1,735	2,003,500	1,735
2020-04-09	1,689	1,748	1,659	1,726	2,476,600	1,726
2020-04-08	1,638	1,690	1,576	1,655	2,681,900	1,655
2020-04-07	1,611	1,621	1,552	1,598	1,916,000	1,598
2020-04-06	1,441	1,572	1,434	1,558	1,828,200	1,558
2020-04-03	1,454	1,485	1,435	1,448	967,500	1,448
2020-04-02	1,454	1,498	1,438	1,443	1,374,200	1,443
2020-04-01	1,507	1,543	1,456	1,484	1,595,600	1,484
2020-03-31	1,534	1,572	1,515	1,517	2,123,800	1,517
2020-03-30	1,465	1,517	1,453	1,512	1,471,900	1,512
2020-03-27	1,521	1,554	1,463	1,505	2,000,300	1,505
2020-03-26	1,446	1,498	1,414	1,473	2,038,200	1,473
2020-03-25	1,464	1,495	1,441	1,493	2,999,500	1,493
2020-03-24	1,384	1,411	1,359	1,404	2,926,000	1,404
2020-03-23	1,418	1,436	1,352	1,354	2,913,500	1,354
2020-03-19	1,379	1,398	1,280	1,396	5,099,700	1,396
2020-03-18	1,362	1,395	1,299	1,319	3,491,000	1,319
2020-03-17	1,339	1,431	1,300	1,370	3,506,400	1,370
2020-03-16	1,414	1,446	1,345	1,353	2,512,300	1,353
2020-03-13	1,361	1,433	1,342	1,396	3,618,000	1,396
2020-03-12	1,524	1,561	1,483	1,502	2,621,700	1,502
2020-03-11	1,603	1,637	1,559	1,564	2,804,500	1,564
2020-03-10	1,553	1,645	1,523	1,635	3,314,100	1,635
2020-03-09	1,616	1,649	1,578	1,590	2,359,700	1,590
2020-03-06	1,757	1,763	1,690	1,693	2,944,300	1,693
2020-03-05	1,836	1,844	1,796	1,817	1,778,400	1,817
2020-03-04	1,765	1,828	1,760	1,809	1,959,000	1,809
2020-03-03	1,890	1,898	1,820	1,822	1,945,900	1,822
2020-03-02	1,817	1,907	1,810	1,875	2,061,600	1,875
2020-02-28	1,868	1,888	1,835	1,857	3,123,900	1,857
2020-02-27	1,956	1,964	1,913	1,923	1,823,000	1,923
2020-02-26	1,988	1,988	1,912	1,970	2,465,300	1,970
2020-02-25	2,009	2,043	1,996	2,032	2,498,200	2,032
2020-02-21	2,090	2,112	2,074	2,079	1,080,200	2,079
2020-02-20	2,122	2,130	2,087	2,100	1,035,200	2,100
2020-02-19	2,046	2,099	2,040	2,097	1,639,600	2,097
2020-02-18	2,014	2,023	2,001	2,017	646,700	2,017
2020-02-17	2,040	2,044	2,024	2,034	772,700	2,034
2020-02-14	2,050	2,060	2,039	2,055	903,600	2,055
2020-02-13	2,099	2,106	2,051	2,058	1,354,400	2,058
2020-02-12	2,045	2,099	2,038	2,099	1,867,300	2,099
2020-02-10	2,000	2,032	1,993	2,025	1,143,200	2,025
2020-02-07	2,036	2,047	1,997	2,031	1,225,400	2,031
2020-02-06	2,041	2,052	2,029	2,048	1,162,000	2,048
2020-02-05	2,053	2,061	2,019	2,021	1,072,500	2,021
2020-02-04	1,982	2,027	1,981	2,027	1,555,800	2,027
2020-02-03	1,983	2,027	1,974	2,007	2,203,700	2,007
2020-01-31	2,098	2,102	2,017	2,049	2,912,400	2,049
2020-01-30	2,110	2,119	2,016	2,055	3,667,800	2,055
2020-01-29	2,208	2,209	2,146	2,152	1,917,300	2,152
2020-01-28	2,219	2,220	2,165	2,181	2,437,500	2,181
2020-01-27	2,256	2,275	2,233	2,256	1,233,700	2,256
2020-01-24	2,300	2,315	2,295	2,305	936,100	2,305
2020-01-23	2,258	2,298	2,251	2,298	939,200	2,298
2020-01-22	2,260	2,294	2,259	2,287	910,400	2,287
2020-01-21	2,260	2,269	2,238	2,246	755,600	2,246
2020-01-20	2,260	2,273	2,252	2,258	630,500	2,258
2020-01-17	2,297	2,302	2,244	2,249	1,175,100	2,249
2020-01-16	2,283	2,300	2,279	2,297	1,080,600	2,297
2020-01-15	2,290	2,296	2,249	2,253	808,000	2,253
2020-01-14	2,300	2,306	2,272	2,293	1,137,700	2,293
2020-01-10	2,246	2,282	2,231	2,282	1,409,500	2,282
2020-01-09	2,206	2,237	2,194	2,234	1,287,400	2,234
2020-01-08	2,189	2,189	2,145	2,166	1,708,500	2,166
2020-01-07	2,199	2,241	2,191	2,237	1,581,000	2,237
2020-01-06	2,157	2,180	2,151	2,173	1,300,800	2,173

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