カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 985 | 995 | 963 | 963 | 118,000 |
| 1990/12/27 | 1,000 | 1,000 | 982 | 982 | 100,000 |
| 1990/12/26 | 1,010 | 1,010 | 985 | 990 | 105,000 |
| 1990/12/25 | 1,020 | 1,020 | 990 | 990 | 98,000 |
| 1990/12/21 | 980 | 1,010 | 980 | 1,000 | 132,000 |
| 1990/12/20 | 1,010 | 1,010 | 991 | 1,000 | 217,000 |
| 1990/12/19 | 1,030 | 1,030 | 994 | 999 | 567,000 |
| 1990/12/18 | 1,020 | 1,030 | 995 | 1,010 | 491,000 |
| 1990/12/17 | 1,050 | 1,050 | 1,020 | 1,030 | 554,000 |
| 1990/12/14 | 1,040 | 1,060 | 1,040 | 1,050 | 494,000 |
| 1990/12/13 | 1,040 | 1,050 | 1,020 | 1,040 | 444,000 |
| 1990/12/12 | 1,020 | 1,050 | 1,000 | 1,030 | 883,000 |
| 1990/12/11 | 1,010 | 1,030 | 995 | 1,010 | 599,000 |
| 1990/12/10 | 1,000 | 1,020 | 990 | 999 | 362,000 |
| 1990/12/07 | 950 | 999 | 950 | 999 | 882,000 |
| 1990/12/06 | 945 | 949 | 940 | 940 | 155,000 |
| 1990/12/05 | 931 | 940 | 905 | 935 | 263,000 |
| 1990/12/04 | 945 | 950 | 930 | 930 | 211,000 |
| 1990/12/03 | 950 | 968 | 950 | 954 | 181,000 |
| 1990/11/30 | 930 | 940 | 915 | 940 | 312,000 |
| 1990/11/29 | 955 | 955 | 935 | 940 | 229,000 |
| 1990/11/28 | 985 | 986 | 950 | 955 | 301,000 |
| 1990/11/27 | 995 | 995 | 969 | 985 | 282,000 |
| 1990/11/26 | 960 | 990 | 960 | 985 | 235,000 |
| 1990/11/22 | 950 | 970 | 945 | 960 | 219,000 |
| 1990/11/21 | 966 | 966 | 935 | 940 | 299,000 |
| 1990/11/20 | 970 | 980 | 965 | 967 | 283,000 |
| 1990/11/19 | 975 | 984 | 965 | 975 | 346,000 |
| 1990/11/16 | 980 | 985 | 970 | 985 | 127,000 |
| 1990/11/15 | 1,020 | 1,020 | 987 | 1,000 | 212,000 |
| 1990/11/14 | 1,000 | 1,010 | 990 | 1,000 | 186,000 |
| 1990/11/13 | 1,010 | 1,020 | 998 | 998 | 290,000 |
| 1990/11/09 | 980 | 999 | 970 | 985 | 397,000 |
| 1990/11/08 | 1,020 | 1,020 | 990 | 1,000 | 222,000 |
| 1990/11/07 | 1,040 | 1,040 | 1,010 | 1,030 | 297,000 |
| 1990/11/06 | 1,080 | 1,090 | 1,050 | 1,060 | 258,000 |
| 1990/11/05 | 1,080 | 1,080 | 1,050 | 1,080 | 173,000 |
| 1990/11/02 | 1,030 | 1,060 | 1,020 | 1,060 | 280,000 |
| 1990/11/01 | 1,050 | 1,070 | 1,020 | 1,050 | 377,000 |
| 1990/10/31 | 1,090 | 1,090 | 1,070 | 1,070 | 249,000 |
| 1990/10/30 | 1,090 | 1,100 | 1,070 | 1,070 | 172,000 |
| 1990/10/29 | 1,080 | 1,100 | 1,080 | 1,080 | 211,000 |
| 1990/10/26 | 1,080 | 1,090 | 1,060 | 1,060 | 427,000 |
| 1990/10/25 | 1,100 | 1,110 | 1,060 | 1,080 | 463,000 |
| 1990/10/24 | 1,090 | 1,110 | 1,090 | 1,100 | 378,000 |
| 1990/10/23 | 1,130 | 1,140 | 1,090 | 1,090 | 967,000 |
| 1990/10/22 | 1,070 | 1,110 | 1,070 | 1,110 | 855,000 |
| 1990/10/19 | 1,020 | 1,080 | 1,010 | 1,050 | 1,560,000 |
| 1990/10/18 | 1,060 | 1,070 | 1,020 | 1,030 | 683,000 |
| 1990/10/17 | 1,040 | 1,060 | 1,020 | 1,060 | 352,000 |
| 1990/10/16 | 1,020 | 1,080 | 1,020 | 1,060 | 471,000 |
| 1990/10/15 | 1,020 | 1,020 | 1,000 | 1,020 | 168,000 |
| 1990/10/12 | 991 | 1,010 | 975 | 1,000 | 615,000 |
| 1990/10/11 | 1,040 | 1,060 | 1,010 | 1,020 | 382,000 |
| 1990/10/09 | 1,080 | 1,100 | 1,050 | 1,080 | 243,000 |
| 1990/10/08 | 1,090 | 1,100 | 1,060 | 1,100 | 409,000 |
| 1990/10/05 | 1,030 | 1,090 | 1,030 | 1,080 | 507,000 |
| 1990/10/04 | 1,020 | 1,050 | 1,000 | 1,020 | 344,000 |
| 1990/10/03 | 1,060 | 1,130 | 1,020 | 1,040 | 651,000 |
| 1990/10/02 | 980 | 1,040 | 980 | 1,040 | 458,000 |
| 1990/10/01 | 960 | 971 | 910 | 940 | 435,000 |
| 1990/09/28 | 986 | 990 | 935 | 960 | 695,000 |
| 1990/09/27 | 975 | 1,010 | 960 | 996 | 426,000 |
| 1990/09/26 | 1,020 | 1,040 | 979 | 999 | 456,000 |
| 1990/09/25 | 1,050 | 1,060 | 1,020 | 1,020 | 267,000 |
| 1990/09/21 | 1,050 | 1,100 | 1,050 | 1,090 | 563,000 |
| 1990/09/20 | 1,090 | 1,090 | 1,040 | 1,080 | 435,000 |
| 1990/09/19 | 1,110 | 1,120 | 1,090 | 1,090 | 319,000 |
| 1990/09/18 | 1,170 | 1,170 | 1,050 | 1,120 | 587,000 |
| 1990/09/17 | 1,200 | 1,200 | 1,160 | 1,190 | 185,000 |
| 1990/09/14 | 1,230 | 1,240 | 1,210 | 1,220 | 173,000 |
| 1990/09/13 | 1,250 | 1,250 | 1,230 | 1,250 | 98,000 |
| 1990/09/12 | 1,210 | 1,250 | 1,210 | 1,250 | 150,000 |
| 1990/09/11 | 1,230 | 1,230 | 1,190 | 1,230 | 229,000 |
| 1990/09/10 | 1,230 | 1,250 | 1,220 | 1,250 | 197,000 |
| 1990/09/07 | 1,190 | 1,210 | 1,160 | 1,200 | 303,000 |
| 1990/09/06 | 1,180 | 1,200 | 1,130 | 1,200 | 226,000 |
| 1990/09/05 | 1,190 | 1,190 | 1,110 | 1,160 | 335,000 |
| 1990/09/04 | 1,250 | 1,250 | 1,160 | 1,160 | 137,000 |
| 1990/09/03 | 1,250 | 1,260 | 1,220 | 1,230 | 156,000 |
| 1990/08/31 | 1,260 | 1,270 | 1,240 | 1,260 | 165,000 |
| 1990/08/30 | 1,250 | 1,270 | 1,220 | 1,270 | 199,000 |
| 1990/08/29 | 1,250 | 1,250 | 1,200 | 1,230 | 229,000 |
| 1990/08/28 | 1,240 | 1,270 | 1,230 | 1,270 | 337,000 |
| 1990/08/27 | 1,190 | 1,220 | 1,190 | 1,200 | 325,000 |
| 1990/08/24 | 1,080 | 1,180 | 1,050 | 1,170 | 1,013,000 |
| 1990/08/23 | 1,250 | 1,280 | 1,100 | 1,100 | 384,000 |
| 1990/08/22 | 1,290 | 1,290 | 1,260 | 1,280 | 310,000 |
| 1990/08/21 | 1,330 | 1,350 | 1,320 | 1,330 | 187,000 |
| 1990/08/20 | 1,300 | 1,330 | 1,290 | 1,310 | 109,000 |
| 1990/08/17 | 1,370 | 1,370 | 1,310 | 1,320 | 224,000 |
| 1990/08/16 | 1,390 | 1,390 | 1,360 | 1,370 | 193,000 |
| 1990/08/15 | 1,390 | 1,430 | 1,390 | 1,430 | 170,000 |
| 1990/08/14 | 1,340 | 1,380 | 1,300 | 1,380 | 204,000 |
| 1990/08/13 | 1,380 | 1,390 | 1,300 | 1,340 | 351,000 |
| 1990/08/10 | 1,390 | 1,400 | 1,380 | 1,380 | 171,000 |
| 1990/08/09 | 1,410 | 1,410 | 1,380 | 1,380 | 352,000 |
| 1990/08/08 | 1,390 | 1,410 | 1,380 | 1,390 | 351,000 |
| 1990/08/07 | 1,350 | 1,380 | 1,350 | 1,380 | 419,000 |
| 1990/08/06 | 1,390 | 1,450 | 1,370 | 1,450 | 319,000 |
| 1990/08/03 | 1,440 | 1,490 | 1,440 | 1,470 | 194,000 |
| 1990/08/02 | 1,460 | 1,500 | 1,450 | 1,500 | 205,000 |
| 1990/08/01 | 1,530 | 1,540 | 1,470 | 1,470 | 194,000 |
| 1990/07/31 | 1,490 | 1,530 | 1,490 | 1,530 | 244,000 |
| 1990/07/30 | 1,500 | 1,500 | 1,480 | 1,500 | 257,000 |
| 1990/07/27 | 1,500 | 1,510 | 1,470 | 1,500 | 516,000 |
| 1990/07/26 | 1,570 | 1,570 | 1,520 | 1,550 | 250,000 |
| 1990/07/25 | 1,580 | 1,580 | 1,520 | 1,550 | 442,000 |
| 1990/07/24 | 1,580 | 1,580 | 1,520 | 1,520 | 516,000 |
| 1990/07/23 | 1,570 | 1,580 | 1,550 | 1,550 | 327,000 |
| 1990/07/20 | 1,580 | 1,600 | 1,570 | 1,570 | 290,000 |
| 1990/07/19 | 1,600 | 1,610 | 1,580 | 1,600 | 382,000 |
| 1990/07/18 | 1,630 | 1,630 | 1,600 | 1,600 | 498,000 |
| 1990/07/17 | 1,650 | 1,650 | 1,610 | 1,630 | 592,000 |
| 1990/07/16 | 1,590 | 1,650 | 1,590 | 1,630 | 1,145,000 |
| 1990/07/13 | 1,570 | 1,580 | 1,550 | 1,580 | 373,000 |
| 1990/07/12 | 1,560 | 1,560 | 1,540 | 1,550 | 557,000 |
| 1990/07/11 | 1,580 | 1,590 | 1,560 | 1,570 | 378,000 |
| 1990/07/10 | 1,590 | 1,590 | 1,560 | 1,570 | 277,000 |
| 1990/07/09 | 1,580 | 1,590 | 1,560 | 1,590 | 528,000 |
| 1990/07/06 | 1,570 | 1,580 | 1,550 | 1,570 | 1,140,000 |
| 1990/07/05 | 1,600 | 1,600 | 1,560 | 1,560 | 285,000 |
| 1990/07/04 | 1,590 | 1,610 | 1,580 | 1,580 | 558,000 |
| 1990/07/03 | 1,620 | 1,620 | 1,590 | 1,590 | 234,000 |
| 1990/07/02 | 1,620 | 1,630 | 1,610 | 1,620 | 365,000 |
| 1990/06/29 | 1,630 | 1,630 | 1,600 | 1,610 | 448,000 |
| 1990/06/28 | 1,610 | 1,620 | 1,600 | 1,620 | 357,000 |
| 1990/06/27 | 1,560 | 1,600 | 1,550 | 1,600 | 534,000 |
| 1990/06/26 | 1,530 | 1,550 | 1,520 | 1,530 | 535,000 |
| 1990/06/25 | 1,540 | 1,560 | 1,520 | 1,520 | 317,000 |
| 1990/06/22 | 1,580 | 1,590 | 1,570 | 1,570 | 322,000 |
| 1990/06/21 | 1,600 | 1,620 | 1,590 | 1,600 | 581,000 |
| 1990/06/20 | 1,580 | 1,600 | 1,570 | 1,580 | 153,000 |
| 1990/06/19 | 1,590 | 1,590 | 1,570 | 1,580 | 298,000 |
| 1990/06/18 | 1,610 | 1,620 | 1,580 | 1,590 | 396,000 |
| 1990/06/15 | 1,600 | 1,620 | 1,590 | 1,600 | 576,000 |
| 1990/06/14 | 1,620 | 1,630 | 1,600 | 1,600 | 348,000 |
| 1990/06/13 | 1,580 | 1,610 | 1,580 | 1,610 | 543,000 |
| 1990/06/12 | 1,610 | 1,610 | 1,570 | 1,570 | 325,000 |
| 1990/06/11 | 1,600 | 1,600 | 1,570 | 1,580 | 169,000 |
| 1990/06/08 | 1,610 | 1,620 | 1,570 | 1,600 | 597,000 |
| 1990/06/07 | 1,620 | 1,620 | 1,600 | 1,610 | 389,000 |
| 1990/06/06 | 1,620 | 1,630 | 1,600 | 1,600 | 381,000 |
| 1990/06/05 | 1,600 | 1,620 | 1,590 | 1,620 | 435,000 |
| 1990/06/04 | 1,620 | 1,620 | 1,590 | 1,600 | 387,000 |
| 1990/06/01 | 1,610 | 1,620 | 1,600 | 1,610 | 569,000 |
| 1990/05/31 | 1,630 | 1,640 | 1,620 | 1,620 | 502,000 |
| 1990/05/30 | 1,660 | 1,670 | 1,640 | 1,640 | 1,099,000 |
| 1990/05/29 | 1,630 | 1,650 | 1,620 | 1,640 | 1,040,000 |
| 1990/05/28 | 1,630 | 1,630 | 1,610 | 1,630 | 379,000 |
| 1990/05/25 | 1,620 | 1,640 | 1,610 | 1,630 | 744,000 |
| 1990/05/24 | 1,650 | 1,650 | 1,610 | 1,610 | 691,000 |
| 1990/05/23 | 1,650 | 1,670 | 1,630 | 1,630 | 1,914,000 |
| 1990/05/22 | 1,640 | 1,660 | 1,630 | 1,630 | 1,174,000 |
| 1990/05/21 | 1,630 | 1,670 | 1,620 | 1,630 | 1,139,000 |
| 1990/05/18 | 1,650 | 1,650 | 1,620 | 1,640 | 357,000 |
| 1990/05/17 | 1,630 | 1,650 | 1,610 | 1,650 | 556,000 |
| 1990/05/16 | 1,630 | 1,640 | 1,610 | 1,610 | 363,000 |
| 1990/05/15 | 1,640 | 1,640 | 1,610 | 1,620 | 557,000 |
| 1990/05/14 | 1,670 | 1,670 | 1,620 | 1,620 | 827,000 |
| 1990/05/11 | 1,600 | 1,660 | 1,590 | 1,660 | 999,000 |
| 1990/05/10 | 1,590 | 1,630 | 1,590 | 1,620 | 550,000 |
| 1990/05/09 | 1,610 | 1,630 | 1,600 | 1,610 | 727,000 |
| 1990/05/08 | 1,620 | 1,660 | 1,610 | 1,610 | 1,257,000 |
| 1990/05/07 | 1,660 | 1,660 | 1,630 | 1,630 | 758,000 |
| 1990/05/02 | 1,680 | 1,690 | 1,630 | 1,640 | 1,212,000 |
| 1990/05/01 | 1,630 | 1,680 | 1,630 | 1,670 | 781,000 |
| 1990/04/27 | 1,650 | 1,660 | 1,630 | 1,650 | 725,000 |
| 1990/04/26 | 1,650 | 1,680 | 1,630 | 1,640 | 2,114,000 |
| 1990/04/25 | 1,700 | 1,710 | 1,620 | 1,620 | 3,248,000 |
| 1990/04/24 | 1,660 | 1,690 | 1,650 | 1,670 | 3,819,000 |
| 1990/04/23 | 1,730 | 1,740 | 1,680 | 1,690 | 7,181,000 |
| 1990/04/20 | 1,640 | 1,740 | 1,630 | 1,740 | 15,423,000 |
| 1990/04/19 | 1,660 | 1,670 | 1,620 | 1,640 | 2,477,000 |
| 1990/04/18 | 1,580 | 1,680 | 1,580 | 1,650 | 5,433,000 |
| 1990/04/17 | 1,590 | 1,630 | 1,580 | 1,580 | 1,237,000 |
| 1990/04/16 | 1,620 | 1,630 | 1,590 | 1,600 | 973,000 |
| 1990/04/13 | 1,630 | 1,650 | 1,610 | 1,630 | 1,918,000 |
| 1990/04/12 | 1,680 | 1,690 | 1,630 | 1,650 | 6,234,000 |
| 1990/04/11 | 1,600 | 1,660 | 1,600 | 1,640 | 6,287,000 |
| 1990/04/10 | 1,550 | 1,590 | 1,550 | 1,580 | 1,218,000 |
| 1990/04/09 | 1,590 | 1,620 | 1,570 | 1,580 | 1,380,000 |
| 1990/04/06 | 1,590 | 1,590 | 1,550 | 1,580 | 702,000 |
| 1990/04/05 | 1,520 | 1,570 | 1,510 | 1,540 | 1,159,000 |
| 1990/04/04 | 1,620 | 1,630 | 1,550 | 1,550 | 2,221,000 |
| 1990/04/03 | 1,530 | 1,620 | 1,500 | 1,600 | 1,635,000 |
| 1990/04/02 | 1,470 | 1,550 | 1,430 | 1,460 | 674,000 |
| 1990/03/30 | 1,610 | 1,620 | 1,520 | 1,520 | 1,437,000 |
| 1990/03/29 | 1,640 | 1,650 | 1,600 | 1,640 | 4,792,000 |
| 1990/03/28 | 1,550 | 1,630 | 1,520 | 1,620 | 3,866,000 |
| 1990/03/27 | 1,480 | 1,570 | 1,480 | 1,550 | 1,033,000 |
| 1990/03/26 | 1,450 | 1,500 | 1,450 | 1,480 | 1,170,000 |
| 1990/03/23 | 1,330 | 1,430 | 1,310 | 1,430 | 832,000 |
| 1990/03/22 | 1,350 | 1,360 | 1,260 | 1,280 | 617,000 |
| 1990/03/20 | 1,410 | 1,440 | 1,380 | 1,390 | 513,000 |
| 1990/03/19 | 1,430 | 1,450 | 1,380 | 1,450 | 474,000 |
| 1990/03/16 | 1,460 | 1,480 | 1,440 | 1,440 | 248,000 |
| 1990/03/15 | 1,480 | 1,480 | 1,450 | 1,450 | 303,000 |
| 1990/03/14 | 1,470 | 1,490 | 1,440 | 1,460 | 316,000 |
| 1990/03/13 | 1,480 | 1,500 | 1,470 | 1,480 | 276,000 |
| 1990/03/12 | 1,500 | 1,500 | 1,470 | 1,470 | 359,000 |
| 1990/03/09 | 1,550 | 1,550 | 1,500 | 1,540 | 454,000 |
| 1990/03/08 | 1,510 | 1,550 | 1,480 | 1,540 | 489,000 |
| 1990/03/07 | 1,530 | 1,530 | 1,480 | 1,520 | 533,000 |
| 1990/03/06 | 1,570 | 1,570 | 1,540 | 1,550 | 1,388,000 |
| 1990/03/05 | 1,570 | 1,580 | 1,560 | 1,570 | 269,000 |
| 1990/03/02 | 1,560 | 1,600 | 1,550 | 1,570 | 566,000 |
| 1990/03/01 | 1,590 | 1,590 | 1,550 | 1,560 | 302,000 |
| 1990/02/28 | 1,570 | 1,600 | 1,550 | 1,600 | 736,000 |
| 1990/02/27 | 1,530 | 1,570 | 1,470 | 1,560 | 715,000 |
| 1990/02/26 | 1,510 | 1,510 | 1,400 | 1,480 | 558,000 |
| 1990/02/23 | 1,550 | 1,550 | 1,510 | 1,540 | 282,000 |
| 1990/02/22 | 1,550 | 1,570 | 1,510 | 1,550 | 695,000 |
| 1990/02/21 | 1,560 | 1,580 | 1,520 | 1,520 | 748,000 |
| 1990/02/20 | 1,600 | 1,610 | 1,570 | 1,570 | 335,000 |
| 1990/02/19 | 1,630 | 1,640 | 1,590 | 1,590 | 569,000 |
| 1990/02/16 | 1,660 | 1,670 | 1,620 | 1,620 | 1,892,000 |
| 1990/02/15 | 1,590 | 1,680 | 1,590 | 1,650 | 3,172,000 |
| 1990/02/14 | 1,560 | 1,600 | 1,560 | 1,590 | 912,000 |
| 1990/02/13 | 1,560 | 1,560 | 1,550 | 1,550 | 138,000 |
| 1990/02/09 | 1,560 | 1,570 | 1,550 | 1,570 | 376,000 |
| 1990/02/08 | 1,580 | 1,580 | 1,560 | 1,560 | 268,000 |
| 1990/02/07 | 1,570 | 1,580 | 1,550 | 1,570 | 545,000 |
| 1990/02/06 | 1,590 | 1,600 | 1,570 | 1,570 | 922,000 |
| 1990/02/05 | 1,580 | 1,590 | 1,570 | 1,580 | 431,000 |
| 1990/02/02 | 1,580 | 1,580 | 1,560 | 1,580 | 467,000 |
| 1990/02/01 | 1,590 | 1,600 | 1,550 | 1,580 | 739,000 |
| 1990/01/31 | 1,580 | 1,590 | 1,560 | 1,570 | 407,000 |
| 1990/01/30 | 1,570 | 1,600 | 1,570 | 1,590 | 530,000 |
| 1990/01/29 | 1,590 | 1,600 | 1,560 | 1,580 | 698,000 |
| 1990/01/26 | 1,610 | 1,630 | 1,590 | 1,600 | 1,696,000 |
| 1990/01/25 | 1,580 | 1,630 | 1,580 | 1,600 | 2,885,000 |
| 1990/01/24 | 1,610 | 1,630 | 1,570 | 1,570 | 2,143,000 |
| 1990/01/23 | 1,570 | 1,610 | 1,560 | 1,600 | 1,769,000 |
| 1990/01/22 | 1,600 | 1,600 | 1,570 | 1,590 | 634,000 |
| 1990/01/19 | 1,540 | 1,590 | 1,530 | 1,570 | 848,000 |
| 1990/01/18 | 1,570 | 1,610 | 1,550 | 1,560 | 1,799,000 |
| 1990/01/17 | 1,550 | 1,570 | 1,540 | 1,560 | 667,000 |
| 1990/01/16 | 1,560 | 1,580 | 1,530 | 1,530 | 775,000 |
| 1990/01/12 | 1,580 | 1,620 | 1,570 | 1,580 | 5,454,000 |
| 1990/01/11 | 1,550 | 1,570 | 1,550 | 1,560 | 1,581,000 |
| 1990/01/10 | 1,550 | 1,550 | 1,530 | 1,550 | 1,118,000 |
| 1990/01/09 | 1,550 | 1,550 | 1,520 | 1,540 | 696,000 |
| 1990/01/08 | 1,540 | 1,550 | 1,520 | 1,530 | 563,000 |
| 1990/01/05 | 1,550 | 1,580 | 1,510 | 1,510 | 2,881,000 |
| 1990/01/04 | 1,530 | 1,550 | 1,510 | 1,540 | 715,000 |