6952 カシオ計算機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,488	1,492	1,474	1,479	841,800	1,479
2021-12-29	1,503	1,514	1,490	1,496	521,500	1,496
2021-12-28	1,488	1,503	1,481	1,502	729,300	1,502
2021-12-27	1,490	1,491	1,467	1,482	398,200	1,482
2021-12-24	1,498	1,502	1,487	1,495	391,900	1,495
2021-12-23	1,481	1,498	1,481	1,495	661,500	1,495
2021-12-22	1,487	1,488	1,464	1,479	623,800	1,479
2021-12-21	1,477	1,506	1,473	1,479	1,055,600	1,479
2021-12-20	1,490	1,494	1,456	1,459	1,395,000	1,459
2021-12-17	1,500	1,505	1,484	1,496	1,135,900	1,496
2021-12-16	1,500	1,509	1,481	1,506	857,400	1,506
2021-12-15	1,481	1,496	1,472	1,478	833,100	1,478
2021-12-14	1,488	1,498	1,468	1,480	1,049,600	1,480
2021-12-13	1,534	1,539	1,498	1,514	959,300	1,514
2021-12-10	1,522	1,541	1,520	1,527	1,053,000	1,527
2021-12-09	1,543	1,558	1,532	1,536	1,080,100	1,536
2021-12-08	1,600	1,600	1,553	1,555	1,452,800	1,555
2021-12-07	1,566	1,587	1,548	1,581	1,760,100	1,581
2021-12-06	1,538	1,557	1,529	1,551	1,264,100	1,551
2021-12-03	1,527	1,535	1,502	1,535	1,626,600	1,535
2021-12-02	1,514	1,556	1,507	1,526	2,566,500	1,526
2021-12-01	1,459	1,513	1,453	1,484	2,402,200	1,484
2021-11-30	1,452	1,486	1,452	1,474	19,811,500	1,474
2021-11-29	1,477	1,487	1,454	1,461	3,655,100	1,461
2021-11-26	1,559	1,575	1,504	1,517	2,844,800	1,517
2021-11-25	1,588	1,597	1,576	1,585	1,418,200	1,585
2021-11-24	1,576	1,612	1,569	1,586	2,010,400	1,586
2021-11-22	1,594	1,597	1,562	1,581	1,300,000	1,581
2021-11-19	1,613	1,618	1,572	1,605	2,325,600	1,605
2021-11-18	1,625	1,638	1,590	1,620	2,000,600	1,620
2021-11-17	1,632	1,633	1,613	1,633	1,972,200	1,633
2021-11-16	1,653	1,655	1,608	1,631	2,349,700	1,631
2021-11-15	1,628	1,642	1,619	1,641	1,802,600	1,641
2021-11-12	1,601	1,668	1,601	1,621	3,218,400	1,621
2021-11-11	1,569	1,609	1,553	1,600	2,959,000	1,600
2021-11-10	1,593	1,601	1,561	1,568	1,853,200	1,568
2021-11-09	1,591	1,605	1,585	1,592	1,255,800	1,592
2021-11-08	1,627	1,636	1,598	1,600	1,260,300	1,600
2021-11-05	1,630	1,633	1,593	1,606	1,253,900	1,606
2021-11-04	1,644	1,647	1,627	1,638	1,695,500	1,638
2021-11-02	1,595	1,606	1,594	1,604	1,532,700	1,604
2021-11-01	1,624	1,626	1,601	1,615	1,672,100	1,615
2021-10-29	1,612	1,612	1,572	1,606	1,817,500	1,606
2021-10-28	1,600	1,609	1,583	1,595	3,017,400	1,595
2021-10-27	1,665	1,670	1,603	1,615	2,458,300	1,615
2021-10-26	1,682	1,688	1,664	1,670	1,054,200	1,670
2021-10-25	1,643	1,666	1,637	1,656	1,021,400	1,656
2021-10-22	1,627	1,672	1,624	1,663	1,045,100	1,663
2021-10-21	1,664	1,688	1,652	1,658	1,355,400	1,658
2021-10-20	1,684	1,705	1,678	1,680	1,487,800	1,680
2021-10-19	1,674	1,696	1,662	1,680	1,663,300	1,680
2021-10-18	1,660	1,677	1,644	1,650	1,432,300	1,650
2021-10-15	1,634	1,662	1,630	1,659	1,884,900	1,659
2021-10-14	1,612	1,632	1,602	1,614	1,608,000	1,614
2021-10-13	1,633	1,647	1,603	1,609	1,634,500	1,609
2021-10-12	1,679	1,700	1,615	1,621	2,041,500	1,621
2021-10-11	1,649	1,669	1,642	1,659	1,256,800	1,659
2021-10-08	1,634	1,681	1,631	1,649	1,640,700	1,649
2021-10-07	1,650	1,656	1,622	1,623	1,801,400	1,623
2021-10-06	1,719	1,730	1,636	1,648	2,092,500	1,648
2021-10-05	1,754	1,773	1,711	1,719	1,710,100	1,719
2021-10-04	1,820	1,834	1,785	1,794	1,301,000	1,794
2021-10-01	1,849	1,856	1,796	1,800	1,104,700	1,800
2021-09-30	1,880	1,895	1,844	1,857	1,553,000	1,857
2021-09-29	1,912	1,916	1,852	1,875	1,666,700	1,875
2021-09-28	1,908	1,962	1,876	1,957	1,770,500	1,957
2021-09-27	1,898	1,937	1,884	1,896	1,297,900	1,896
2021-09-24	1,864	1,885	1,840	1,882	1,572,700	1,882
2021-09-22	1,803	1,836	1,793	1,819	936,700	1,819
2021-09-21	1,765	1,830	1,765	1,813	1,172,600	1,813
2021-09-17	1,870	1,870	1,811	1,819	1,533,700	1,819
2021-09-16	1,884	1,885	1,847	1,855	752,800	1,855
2021-09-15	1,896	1,899	1,856	1,869	945,500	1,869
2021-09-14	1,891	1,917	1,873	1,912	1,184,200	1,912
2021-09-13	1,875	1,875	1,847	1,867	984,600	1,867
2021-09-10	1,852	1,889	1,840	1,885	1,998,000	1,885
2021-09-09	1,817	1,835	1,814	1,832	1,197,500	1,832
2021-09-08	1,797	1,839	1,786	1,831	1,657,600	1,831
2021-09-07	1,800	1,814	1,789	1,790	881,400	1,790
2021-09-06	1,793	1,799	1,771	1,783	961,300	1,783
2021-09-03	1,749	1,772	1,731	1,767	1,174,700	1,767
2021-09-02	1,737	1,762	1,723	1,733	1,010,800	1,733
2021-09-01	1,706	1,744	1,699	1,742	1,243,100	1,742
2021-08-31	1,692	1,714	1,690	1,699	1,264,400	1,699
2021-08-30	1,717	1,725	1,693	1,703	696,900	1,703
2021-08-27	1,685	1,699	1,670	1,690	924,600	1,690
2021-08-26	1,694	1,709	1,686	1,688	870,500	1,688
2021-08-25	1,717	1,729	1,692	1,703	943,300	1,703
2021-08-24	1,711	1,734	1,705	1,711	890,200	1,711
2021-08-23	1,696	1,710	1,689	1,695	741,400	1,695
2021-08-20	1,689	1,692	1,651	1,668	1,009,300	1,668
2021-08-19	1,720	1,734	1,703	1,705	914,500	1,705
2021-08-18	1,731	1,744	1,727	1,732	883,300	1,732
2021-08-17	1,805	1,810	1,750	1,750	1,234,100	1,750
2021-08-16	1,842	1,843	1,796	1,809	714,100	1,809
2021-08-13	1,861	1,873	1,852	1,861	836,600	1,861
2021-08-12	1,877	1,877	1,843	1,845	601,300	1,845
2021-08-11	1,918	1,926	1,860	1,861	883,900	1,861
2021-08-10	1,884	1,917	1,870	1,888	1,211,600	1,888
2021-08-06	1,861	1,908	1,858	1,896	943,100	1,896
2021-08-05	1,900	1,905	1,846	1,864	966,800	1,864
2021-08-04	1,795	1,934	1,787	1,900	2,273,000	1,900
2021-08-03	1,820	1,848	1,795	1,795	974,500	1,795
2021-08-02	1,781	1,828	1,781	1,821	614,500	1,821
2021-07-30	1,798	1,810	1,777	1,777	995,200	1,777
2021-07-29	1,832	1,839	1,796	1,808	644,200	1,808
2021-07-28	1,798	1,833	1,797	1,807	577,500	1,807
2021-07-27	1,802	1,809	1,780	1,808	715,700	1,808
2021-07-26	1,833	1,833	1,784	1,792	827,200	1,792
2021-07-21	1,794	1,835	1,793	1,796	735,700	1,796
2021-07-20	1,760	1,774	1,755	1,765	818,300	1,765
2021-07-19	1,792	1,803	1,772	1,788	798,600	1,788
2021-07-16	1,817	1,835	1,802	1,819	779,400	1,819
2021-07-15	1,874	1,882	1,839	1,840	1,000,800	1,840
2021-07-14	1,920	1,920	1,881	1,886	821,000	1,886
2021-07-13	1,915	1,942	1,915	1,937	1,126,900	1,937
2021-07-12	1,889	1,906	1,873	1,898	782,200	1,898
2021-07-09	1,839	1,858	1,813	1,857	1,391,900	1,857
2021-07-08	1,820	1,855	1,820	1,848	882,100	1,848
2021-07-07	1,807	1,842	1,797	1,828	644,800	1,828
2021-07-06	1,875	1,880	1,844	1,844	464,600	1,844
2021-07-05	1,858	1,875	1,854	1,863	400,400	1,863
2021-07-02	1,858	1,890	1,857	1,881	610,800	1,881
2021-07-01	1,865	1,882	1,857	1,874	707,600	1,874
2021-06-30	1,886	1,909	1,857	1,857	1,259,900	1,857
2021-06-29	1,900	1,904	1,870	1,886	1,016,900	1,886
2021-06-28	1,955	1,969	1,915	1,919	765,400	1,919
2021-06-25	1,933	1,956	1,913	1,950	1,207,700	1,950
2021-06-24	1,897	1,920	1,884	1,908	803,300	1,908
2021-06-23	1,903	1,924	1,890	1,894	1,048,800	1,894
2021-06-22	1,877	1,927	1,873	1,913	1,423,900	1,913
2021-06-21	1,850	1,854	1,788	1,812	1,360,500	1,812
2021-06-18	1,887	1,890	1,864	1,880	940,900	1,880
2021-06-17	1,895	1,900	1,862	1,873	778,700	1,873
2021-06-16	1,908	1,914	1,889	1,904	533,500	1,904
2021-06-15	1,908	1,939	1,903	1,906	765,600	1,906
2021-06-14	1,911	1,932	1,895	1,905	496,500	1,905
2021-06-11	1,915	1,924	1,878	1,881	1,291,100	1,881
2021-06-10	1,953	1,968	1,917	1,921	813,900	1,921
2021-06-09	1,941	1,986	1,912	1,953	1,244,500	1,953
2021-06-08	1,948	1,961	1,934	1,939	811,200	1,939
2021-06-07	1,971	1,977	1,937	1,951	979,400	1,951
2021-06-04	1,950	1,984	1,942	1,975	1,336,100	1,975
2021-06-03	1,898	1,978	1,895	1,950	1,899,200	1,950
2021-06-02	1,890	1,890	1,850	1,868	1,028,800	1,868
2021-06-01	1,906	1,913	1,858	1,870	843,000	1,870
2021-05-31	1,926	1,926	1,893	1,905	909,100	1,905
2021-05-28	1,949	1,967	1,926	1,926	1,669,900	1,926
2021-05-27	1,867	1,909	1,864	1,898	3,617,900	1,898
2021-05-26	1,822	1,892	1,821	1,860	1,688,000	1,860
2021-05-25	1,819	1,842	1,791	1,792	1,234,600	1,792
2021-05-24	1,768	1,825	1,767	1,819	1,617,600	1,819
2021-05-21	1,786	1,794	1,764	1,767	1,378,000	1,767
2021-05-20	1,756	1,800	1,749	1,795	1,189,400	1,795
2021-05-19	1,744	1,768	1,735	1,767	1,641,300	1,767
2021-05-18	1,743	1,779	1,737	1,768	1,784,600	1,768
2021-05-17	1,767	1,777	1,751	1,765	1,302,600	1,765
2021-05-14	1,774	1,789	1,712	1,763	2,624,100	1,763
2021-05-13	1,904	1,916	1,871	1,877	1,185,300	1,877
2021-05-12	1,897	1,920	1,887	1,914	1,314,100	1,914
2021-05-11	1,956	1,965	1,884	1,894	1,127,000	1,894
2021-05-10	1,964	1,990	1,956	1,984	1,070,600	1,984
2021-05-07	1,950	1,964	1,938	1,963	753,000	1,963
2021-05-06	1,950	1,955	1,928	1,949	971,900	1,949
2021-04-30	1,980	1,990	1,922	1,931	1,144,100	1,931
2021-04-28	1,950	1,972	1,929	1,961	642,400	1,961
2021-04-27	1,945	1,958	1,933	1,937	861,600	1,937
2021-04-26	1,912	1,936	1,897	1,927	758,500	1,927
2021-04-23	1,886	1,898	1,875	1,893	1,091,400	1,893
2021-04-22	1,855	1,878	1,832	1,874	1,002,900	1,874
2021-04-21	1,861	1,876	1,836	1,843	1,180,600	1,843
2021-04-20	1,929	1,937	1,867	1,907	2,032,400	1,907
2021-04-19	1,996	2,002	1,938	1,953	1,228,100	1,953
2021-04-16	2,024	2,035	1,985	1,991	926,100	1,991
2021-04-15	2,069	2,076	2,019	2,021	1,096,300	2,021
2021-04-14	2,077	2,104	2,060	2,086	517,400	2,086
2021-04-13	2,073	2,100	2,051	2,085	646,400	2,085
2021-04-12	2,122	2,126	2,070	2,076	445,300	2,076
2021-04-09	2,109	2,150	2,095	2,124	1,143,300	2,124
2021-04-08	2,086	2,094	2,030	2,087	910,700	2,087
2021-04-07	2,084	2,094	2,048	2,066	735,900	2,066
2021-04-06	2,134	2,138	2,055	2,070	854,000	2,070
2021-04-05	2,099	2,115	2,086	2,112	562,700	2,112
2021-04-02	2,084	2,105	2,077	2,085	652,700	2,085
2021-04-01	2,089	2,131	2,066	2,080	836,600	2,080
2021-03-31	2,103	2,145	2,082	2,085	1,115,500	2,085
2021-03-30	2,070	2,099	2,033	2,096	856,500	2,096
2021-03-29	2,094	2,100	2,041	2,060	917,600	2,060
2021-03-26	2,054	2,084	2,041	2,071	808,600	2,071
2021-03-25	1,960	2,032	1,957	2,024	1,087,900	2,024
2021-03-24	2,037	2,037	1,986	1,998	1,057,100	1,998
2021-03-23	2,083	2,090	2,051	2,069	1,021,200	2,069
2021-03-22	2,108	2,114	2,043	2,043	1,261,100	2,043
2021-03-19	2,101	2,161	2,090	2,134	1,546,700	2,134
2021-03-18	2,128	2,157	2,104	2,112	968,400	2,112
2021-03-17	2,151	2,155	2,111	2,133	619,200	2,133
2021-03-16	2,185	2,199	2,158	2,164	587,800	2,164
2021-03-15	2,190	2,203	2,167	2,174	661,600	2,174
2021-03-12	2,133	2,188	2,090	2,182	1,541,500	2,182
2021-03-11	2,136	2,166	2,130	2,141	729,900	2,141
2021-03-10	2,114	2,138	2,101	2,121	847,900	2,121
2021-03-09	2,125	2,151	2,097	2,150	882,900	2,150
2021-03-08	2,174	2,180	2,103	2,113	1,057,800	2,113
2021-03-05	2,070	2,162	2,057	2,137	2,050,000	2,137
2021-03-04	2,079	2,083	2,016	2,044	852,400	2,044
2021-03-03	2,097	2,110	2,073	2,084	971,600	2,084
2021-03-02	2,170	2,189	2,066	2,084	1,139,100	2,084
2021-03-01	2,084	2,130	2,069	2,120	992,100	2,120
2021-02-26	2,104	2,105	2,041	2,052	1,548,800	2,052
2021-02-25	2,100	2,124	2,079	2,119	1,276,200	2,119
2021-02-24	2,068	2,106	2,019	2,072	1,331,600	2,072
2021-02-22	2,083	2,107	2,050	2,055	815,900	2,055
2021-02-19	2,013	2,052	1,998	2,045	1,046,200	2,045
2021-02-18	2,006	2,024	1,965	2,001	899,500	2,001
2021-02-17	1,964	2,009	1,957	1,977	944,300	1,977
2021-02-16	1,978	1,997	1,967	1,979	1,040,800	1,979
2021-02-15	1,995	2,023	1,961	1,996	876,300	1,996
2021-02-12	2,000	2,003	1,968	2,001	1,418,000	2,001
2021-02-10	1,910	1,982	1,907	1,976	999,700	1,976
2021-02-09	1,995	1,996	1,926	1,937	1,176,100	1,937
2021-02-08	2,007	2,046	1,991	2,004	1,155,900	2,004
2021-02-05	1,950	2,011	1,941	2,011	1,135,500	2,011
2021-02-04	1,999	2,007	1,948	1,954	909,400	1,954
2021-02-03	2,019	2,020	1,964	1,999	1,410,600	1,999
2021-02-02	1,951	2,023	1,951	2,015	1,955,500	2,015
2021-02-01	1,930	1,990	1,891	1,951	2,426,300	1,951
2021-01-29	1,837	1,859	1,814	1,850	1,663,500	1,850
2021-01-28	1,766	1,874	1,766	1,856	3,166,300	1,856
2021-01-27	1,794	1,835	1,784	1,815	1,273,000	1,815
2021-01-26	1,768	1,793	1,761	1,793	872,300	1,793
2021-01-25	1,800	1,800	1,746	1,769	1,081,500	1,769
2021-01-22	1,801	1,814	1,785	1,812	990,700	1,812
2021-01-21	1,815	1,823	1,792	1,805	1,046,200	1,805
2021-01-20	1,771	1,807	1,756	1,787	1,333,700	1,787
2021-01-19	1,798	1,803	1,745	1,754	1,227,900	1,754
2021-01-18	1,821	1,821	1,784	1,790	705,200	1,790
2021-01-15	1,838	1,858	1,824	1,840	681,700	1,840
2021-01-14	1,822	1,868	1,808	1,848	1,077,400	1,848
2021-01-13	1,850	1,860	1,818	1,834	914,200	1,834
2021-01-12	1,815	1,876	1,799	1,871	1,546,700	1,871
2021-01-08	1,861	1,863	1,784	1,807	1,661,700	1,807
2021-01-07	1,876	1,889	1,835	1,847	1,475,000	1,847
2021-01-06	1,849	1,864	1,820	1,824	718,400	1,824
2021-01-05	1,850	1,854	1,812	1,846	1,068,800	1,846
2021-01-04	1,887	1,894	1,853	1,862	699,600	1,862

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