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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,270 | 1,280 | 1,260 | 1,280 | 1,139,000 |
| 1991/12/27 | 1,280 | 1,290 | 1,250 | 1,260 | 510,000 |
| 1991/12/26 | 1,300 | 1,320 | 1,280 | 1,300 | 265,000 |
| 1991/12/25 | 1,320 | 1,320 | 1,300 | 1,310 | 455,000 |
| 1991/12/24 | 1,320 | 1,330 | 1,290 | 1,320 | 321,000 |
| 1991/12/20 | 1,300 | 1,300 | 1,270 | 1,300 | 254,000 |
| 1991/12/19 | 1,300 | 1,310 | 1,280 | 1,300 | 318,000 |
| 1991/12/18 | 1,300 | 1,300 | 1,290 | 1,290 | 187,000 |
| 1991/12/17 | 1,290 | 1,300 | 1,290 | 1,300 | 235,000 |
| 1991/12/16 | 1,300 | 1,300 | 1,260 | 1,290 | 200,000 |
| 1991/12/13 | 1,300 | 1,300 | 1,280 | 1,300 | 983,000 |
| 1991/12/12 | 1,260 | 1,290 | 1,260 | 1,270 | 64,000 |
| 1991/12/11 | 1,240 | 1,280 | 1,230 | 1,280 | 237,000 |
| 1991/12/10 | 1,260 | 1,270 | 1,240 | 1,240 | 146,000 |
| 1991/12/09 | 1,280 | 1,280 | 1,270 | 1,280 | 179,000 |
| 1991/12/06 | 1,300 | 1,300 | 1,280 | 1,280 | 72,000 |
| 1991/12/05 | 1,300 | 1,310 | 1,290 | 1,310 | 132,000 |
| 1991/12/04 | 1,300 | 1,310 | 1,280 | 1,310 | 230,000 |
| 1991/12/03 | 1,280 | 1,300 | 1,280 | 1,300 | 106,000 |
| 1991/12/02 | 1,280 | 1,300 | 1,280 | 1,280 | 93,000 |
| 1991/11/29 | 1,290 | 1,300 | 1,270 | 1,300 | 167,000 |
| 1991/11/28 | 1,270 | 1,300 | 1,270 | 1,290 | 227,000 |
| 1991/11/27 | 1,330 | 1,330 | 1,300 | 1,310 | 194,000 |
| 1991/11/26 | 1,320 | 1,330 | 1,280 | 1,330 | 744,000 |
| 1991/11/25 | 1,310 | 1,340 | 1,310 | 1,340 | 254,000 |
| 1991/11/22 | 1,330 | 1,330 | 1,310 | 1,320 | 197,000 |
| 1991/11/21 | 1,320 | 1,330 | 1,320 | 1,320 | 211,000 |
| 1991/11/20 | 1,310 | 1,330 | 1,310 | 1,330 | 382,000 |
| 1991/11/19 | 1,330 | 1,350 | 1,300 | 1,320 | 299,000 |
| 1991/11/18 | 1,280 | 1,320 | 1,280 | 1,320 | 251,000 |
| 1991/11/15 | 1,350 | 1,360 | 1,320 | 1,320 | 387,000 |
| 1991/11/14 | 1,350 | 1,350 | 1,330 | 1,340 | 164,000 |
| 1991/11/13 | 1,370 | 1,370 | 1,320 | 1,320 | 443,000 |
| 1991/11/12 | 1,350 | 1,360 | 1,330 | 1,350 | 888,000 |
| 1991/11/11 | 1,330 | 1,330 | 1,310 | 1,330 | 117,000 |
| 1991/11/08 | 1,350 | 1,350 | 1,320 | 1,330 | 128,000 |
| 1991/11/07 | 1,360 | 1,360 | 1,330 | 1,340 | 133,000 |
| 1991/11/06 | 1,360 | 1,360 | 1,350 | 1,360 | 144,000 |
| 1991/11/05 | 1,370 | 1,370 | 1,340 | 1,360 | 123,000 |
| 1991/11/01 | 1,370 | 1,380 | 1,340 | 1,350 | 134,000 |
| 1991/10/31 | 1,330 | 1,370 | 1,330 | 1,350 | 474,000 |
| 1991/10/30 | 1,340 | 1,350 | 1,330 | 1,330 | 277,000 |
| 1991/10/29 | 1,350 | 1,370 | 1,340 | 1,340 | 535,000 |
| 1991/10/28 | 1,340 | 1,350 | 1,330 | 1,340 | 166,000 |
| 1991/10/25 | 1,340 | 1,340 | 1,320 | 1,340 | 228,000 |
| 1991/10/24 | 1,350 | 1,370 | 1,320 | 1,350 | 444,000 |
| 1991/10/23 | 1,340 | 1,340 | 1,310 | 1,340 | 284,000 |
| 1991/10/22 | 1,360 | 1,360 | 1,330 | 1,330 | 182,000 |
| 1991/10/21 | 1,360 | 1,370 | 1,330 | 1,370 | 447,000 |
| 1991/10/18 | 1,380 | 1,390 | 1,360 | 1,380 | 262,000 |
| 1991/10/17 | 1,350 | 1,380 | 1,350 | 1,380 | 177,000 |
| 1991/10/16 | 1,360 | 1,360 | 1,350 | 1,350 | 207,000 |
| 1991/10/15 | 1,380 | 1,380 | 1,350 | 1,360 | 76,000 |
| 1991/10/14 | 1,340 | 1,360 | 1,330 | 1,360 | 114,000 |
| 1991/10/11 | 1,370 | 1,370 | 1,350 | 1,360 | 212,000 |
| 1991/10/09 | 1,330 | 1,360 | 1,330 | 1,360 | 396,000 |
| 1991/10/08 | 1,360 | 1,360 | 1,310 | 1,340 | 375,000 |
| 1991/10/07 | 1,370 | 1,380 | 1,360 | 1,370 | 353,000 |
| 1991/10/04 | 1,420 | 1,420 | 1,370 | 1,390 | 636,000 |
| 1991/10/03 | 1,420 | 1,430 | 1,400 | 1,430 | 637,000 |
| 1991/10/02 | 1,420 | 1,460 | 1,420 | 1,430 | 1,385,000 |
| 1991/10/01 | 1,420 | 1,430 | 1,400 | 1,410 | 343,000 |
| 1991/09/30 | 1,440 | 1,440 | 1,400 | 1,410 | 306,000 |
| 1991/09/27 | 1,440 | 1,450 | 1,420 | 1,440 | 702,000 |
| 1991/09/26 | 1,400 | 1,450 | 1,390 | 1,450 | 976,000 |
| 1991/09/25 | 1,390 | 1,400 | 1,360 | 1,390 | 409,000 |
| 1991/09/24 | 1,390 | 1,400 | 1,360 | 1,380 | 278,000 |
| 1991/09/20 | 1,400 | 1,410 | 1,370 | 1,370 | 456,000 |
| 1991/09/19 | 1,390 | 1,400 | 1,380 | 1,390 | 767,000 |
| 1991/09/18 | 1,360 | 1,410 | 1,350 | 1,390 | 849,000 |
| 1991/09/17 | 1,350 | 1,370 | 1,340 | 1,370 | 457,000 |
| 1991/09/13 | 1,350 | 1,350 | 1,330 | 1,350 | 404,000 |
| 1991/09/12 | 1,340 | 1,350 | 1,320 | 1,330 | 159,000 |
| 1991/09/11 | 1,320 | 1,340 | 1,320 | 1,340 | 225,000 |
| 1991/09/10 | 1,340 | 1,340 | 1,320 | 1,340 | 170,000 |
| 1991/09/09 | 1,310 | 1,340 | 1,310 | 1,320 | 466,000 |
| 1991/09/06 | 1,310 | 1,330 | 1,300 | 1,330 | 312,000 |
| 1991/09/05 | 1,310 | 1,310 | 1,300 | 1,310 | 194,000 |
| 1991/09/04 | 1,300 | 1,310 | 1,300 | 1,300 | 206,000 |
| 1991/09/03 | 1,300 | 1,320 | 1,300 | 1,320 | 151,000 |
| 1991/09/02 | 1,310 | 1,310 | 1,290 | 1,300 | 124,000 |
| 1991/08/30 | 1,290 | 1,300 | 1,280 | 1,300 | 270,000 |
| 1991/08/29 | 1,280 | 1,290 | 1,270 | 1,280 | 307,000 |
| 1991/08/28 | 1,280 | 1,290 | 1,260 | 1,270 | 305,000 |
| 1991/08/27 | 1,270 | 1,300 | 1,260 | 1,290 | 166,000 |
| 1991/08/26 | 1,300 | 1,300 | 1,270 | 1,280 | 168,000 |
| 1991/08/23 | 1,310 | 1,320 | 1,290 | 1,310 | 1,349,000 |
| 1991/08/22 | 1,320 | 1,370 | 1,300 | 1,370 | 701,000 |
| 1991/08/21 | 1,220 | 1,280 | 1,220 | 1,260 | 466,000 |
| 1991/08/20 | 1,170 | 1,240 | 1,140 | 1,240 | 536,000 |
| 1991/08/19 | 1,260 | 1,270 | 1,150 | 1,150 | 497,000 |
| 1991/08/16 | 1,310 | 1,310 | 1,280 | 1,280 | 319,000 |
| 1991/08/15 | 1,320 | 1,330 | 1,310 | 1,320 | 348,000 |
| 1991/08/14 | 1,300 | 1,340 | 1,290 | 1,320 | 402,000 |
| 1991/08/13 | 1,280 | 1,310 | 1,280 | 1,290 | 436,000 |
| 1991/08/12 | 1,330 | 1,340 | 1,290 | 1,290 | 238,000 |
| 1991/08/09 | 1,350 | 1,360 | 1,330 | 1,340 | 878,000 |
| 1991/08/08 | 1,370 | 1,370 | 1,330 | 1,330 | 1,099,000 |
| 1991/08/07 | 1,420 | 1,420 | 1,380 | 1,380 | 665,000 |
| 1991/08/06 | 1,420 | 1,420 | 1,400 | 1,400 | 707,000 |
| 1991/08/05 | 1,450 | 1,450 | 1,430 | 1,450 | 351,000 |
| 1991/08/02 | 1,440 | 1,470 | 1,440 | 1,460 | 347,000 |
| 1991/08/01 | 1,450 | 1,450 | 1,440 | 1,440 | 759,000 |
| 1991/07/31 | 1,460 | 1,480 | 1,440 | 1,460 | 1,328,000 |
| 1991/07/30 | 1,440 | 1,460 | 1,440 | 1,460 | 1,038,000 |
| 1991/07/29 | 1,450 | 1,450 | 1,440 | 1,450 | 240,000 |
| 1991/07/26 | 1,430 | 1,440 | 1,430 | 1,440 | 374,000 |
| 1991/07/25 | 1,460 | 1,470 | 1,430 | 1,440 | 769,000 |
| 1991/07/24 | 1,430 | 1,460 | 1,430 | 1,440 | 729,000 |
| 1991/07/23 | 1,440 | 1,450 | 1,430 | 1,440 | 479,000 |
| 1991/07/22 | 1,440 | 1,450 | 1,430 | 1,440 | 279,000 |
| 1991/07/19 | 1,480 | 1,480 | 1,450 | 1,460 | 637,000 |
| 1991/07/18 | 1,460 | 1,480 | 1,430 | 1,450 | 670,000 |
| 1991/07/17 | 1,490 | 1,490 | 1,450 | 1,450 | 434,000 |
| 1991/07/16 | 1,520 | 1,520 | 1,490 | 1,490 | 1,066,000 |
| 1991/07/15 | 1,490 | 1,520 | 1,480 | 1,520 | 832,000 |
| 1991/07/12 | 1,480 | 1,500 | 1,470 | 1,480 | 695,000 |
| 1991/07/11 | 1,500 | 1,510 | 1,480 | 1,500 | 1,252,000 |
| 1991/07/10 | 1,480 | 1,520 | 1,460 | 1,510 | 3,069,000 |
| 1991/07/09 | 1,450 | 1,470 | 1,390 | 1,470 | 2,693,000 |
| 1991/07/08 | 1,470 | 1,480 | 1,420 | 1,430 | 1,828,000 |
| 1991/07/05 | 1,500 | 1,510 | 1,460 | 1,480 | 1,692,000 |
| 1991/07/04 | 1,450 | 1,500 | 1,440 | 1,480 | 2,419,000 |
| 1991/07/03 | 1,510 | 1,520 | 1,470 | 1,480 | 2,267,000 |
| 1991/07/02 | 1,520 | 1,560 | 1,510 | 1,510 | 9,096,000 |
| 1991/07/01 | 1,470 | 1,520 | 1,450 | 1,500 | 3,033,000 |
| 1991/06/28 | 1,490 | 1,500 | 1,440 | 1,440 | 1,545,000 |
| 1991/06/27 | 1,470 | 1,500 | 1,460 | 1,470 | 3,733,000 |
| 1991/06/26 | 1,480 | 1,500 | 1,450 | 1,470 | 3,306,000 |
| 1991/06/25 | 1,400 | 1,460 | 1,380 | 1,460 | 941,000 |
| 1991/06/24 | 1,440 | 1,440 | 1,410 | 1,410 | 652,000 |
| 1991/06/21 | 1,410 | 1,450 | 1,410 | 1,430 | 801,000 |
| 1991/06/20 | 1,410 | 1,430 | 1,400 | 1,410 | 620,000 |
| 1991/06/19 | 1,450 | 1,450 | 1,400 | 1,400 | 1,253,000 |
| 1991/06/18 | 1,460 | 1,470 | 1,450 | 1,450 | 434,000 |
| 1991/06/17 | 1,480 | 1,480 | 1,450 | 1,460 | 555,000 |
| 1991/06/14 | 1,500 | 1,500 | 1,450 | 1,480 | 2,749,000 |
| 1991/06/13 | 1,440 | 1,490 | 1,430 | 1,490 | 4,737,000 |
| 1991/06/12 | 1,410 | 1,450 | 1,410 | 1,430 | 2,501,000 |
| 1991/06/11 | 1,400 | 1,410 | 1,380 | 1,390 | 388,000 |
| 1991/06/10 | 1,400 | 1,410 | 1,380 | 1,380 | 461,000 |
| 1991/06/07 | 1,380 | 1,410 | 1,370 | 1,410 | 836,000 |
| 1991/06/06 | 1,360 | 1,380 | 1,350 | 1,380 | 679,000 |
| 1991/06/05 | 1,390 | 1,420 | 1,360 | 1,370 | 971,000 |
| 1991/06/04 | 1,390 | 1,410 | 1,390 | 1,390 | 899,000 |
| 1991/06/03 | 1,390 | 1,410 | 1,380 | 1,400 | 1,565,000 |
| 1991/05/31 | 1,370 | 1,390 | 1,360 | 1,370 | 855,000 |
| 1991/05/30 | 1,340 | 1,360 | 1,340 | 1,340 | 674,000 |
| 1991/05/29 | 1,340 | 1,340 | 1,320 | 1,340 | 504,000 |
| 1991/05/28 | 1,340 | 1,350 | 1,320 | 1,320 | 399,000 |
| 1991/05/27 | 1,330 | 1,350 | 1,330 | 1,340 | 257,000 |
| 1991/05/24 | 1,360 | 1,370 | 1,340 | 1,340 | 842,000 |
| 1991/05/23 | 1,350 | 1,360 | 1,330 | 1,350 | 790,000 |
| 1991/05/22 | 1,370 | 1,370 | 1,320 | 1,340 | 1,146,000 |
| 1991/05/21 | 1,280 | 1,360 | 1,260 | 1,360 | 2,209,000 |
| 1991/05/20 | 1,300 | 1,300 | 1,280 | 1,290 | 144,000 |
| 1991/05/17 | 1,300 | 1,300 | 1,280 | 1,300 | 467,000 |
| 1991/05/16 | 1,280 | 1,290 | 1,270 | 1,270 | 349,000 |
| 1991/05/15 | 1,330 | 1,330 | 1,290 | 1,300 | 622,000 |
| 1991/05/14 | 1,320 | 1,350 | 1,310 | 1,340 | 1,038,000 |
| 1991/05/13 | 1,340 | 1,340 | 1,310 | 1,320 | 975,000 |
| 1991/05/10 | 1,330 | 1,340 | 1,330 | 1,340 | 1,378,000 |
| 1991/05/09 | 1,310 | 1,330 | 1,300 | 1,320 | 1,763,000 |
| 1991/05/08 | 1,330 | 1,340 | 1,300 | 1,300 | 2,719,000 |
| 1991/05/07 | 1,290 | 1,310 | 1,280 | 1,310 | 765,000 |
| 1991/05/02 | 1,310 | 1,310 | 1,260 | 1,260 | 815,000 |
| 1991/05/01 | 1,280 | 1,310 | 1,270 | 1,310 | 1,398,000 |
| 1991/04/30 | 1,280 | 1,280 | 1,260 | 1,260 | 316,000 |
| 1991/04/26 | 1,280 | 1,280 | 1,260 | 1,280 | 281,000 |
| 1991/04/25 | 1,310 | 1,320 | 1,270 | 1,280 | 1,813,000 |
| 1991/04/24 | 1,300 | 1,320 | 1,290 | 1,290 | 3,018,000 |
| 1991/04/23 | 1,250 | 1,300 | 1,240 | 1,290 | 1,942,000 |
| 1991/04/22 | 1,260 | 1,270 | 1,250 | 1,250 | 178,000 |
| 1991/04/19 | 1,270 | 1,290 | 1,260 | 1,270 | 983,000 |
| 1991/04/18 | 1,290 | 1,300 | 1,270 | 1,270 | 1,730,000 |
| 1991/04/17 | 1,270 | 1,300 | 1,270 | 1,290 | 1,542,000 |
| 1991/04/16 | 1,260 | 1,280 | 1,250 | 1,250 | 1,128,000 |
| 1991/04/15 | 1,260 | 1,270 | 1,240 | 1,250 | 555,000 |
| 1991/04/12 | 1,270 | 1,280 | 1,240 | 1,270 | 874,000 |
| 1991/04/11 | 1,260 | 1,270 | 1,250 | 1,270 | 871,000 |
| 1991/04/10 | 1,260 | 1,290 | 1,260 | 1,260 | 1,119,000 |
| 1991/04/09 | 1,280 | 1,310 | 1,270 | 1,270 | 3,646,000 |
| 1991/04/08 | 1,240 | 1,280 | 1,230 | 1,270 | 2,716,000 |
| 1991/04/05 | 1,230 | 1,250 | 1,220 | 1,240 | 2,011,000 |
| 1991/04/04 | 1,230 | 1,230 | 1,210 | 1,230 | 1,193,000 |
| 1991/04/03 | 1,180 | 1,220 | 1,170 | 1,220 | 1,025,000 |
| 1991/04/02 | 1,150 | 1,170 | 1,150 | 1,160 | 215,000 |
| 1991/04/01 | 1,170 | 1,170 | 1,150 | 1,170 | 180,000 |
| 1991/03/29 | 1,170 | 1,170 | 1,150 | 1,170 | 185,000 |
| 1991/03/28 | 1,130 | 1,170 | 1,130 | 1,170 | 300,000 |
| 1991/03/27 | 1,150 | 1,160 | 1,130 | 1,140 | 279,000 |
| 1991/03/26 | 1,120 | 1,150 | 1,120 | 1,150 | 252,000 |
| 1991/03/25 | 1,150 | 1,150 | 1,130 | 1,130 | 490,000 |
| 1991/03/22 | 1,160 | 1,170 | 1,130 | 1,150 | 636,000 |
| 1991/03/20 | 1,170 | 1,180 | 1,150 | 1,160 | 465,000 |
| 1991/03/19 | 1,190 | 1,210 | 1,190 | 1,200 | 573,000 |
| 1991/03/18 | 1,220 | 1,230 | 1,200 | 1,200 | 310,000 |
| 1991/03/15 | 1,180 | 1,220 | 1,180 | 1,220 | 679,000 |
| 1991/03/14 | 1,190 | 1,200 | 1,180 | 1,200 | 214,000 |
| 1991/03/13 | 1,200 | 1,220 | 1,180 | 1,190 | 643,000 |
| 1991/03/12 | 1,210 | 1,220 | 1,200 | 1,210 | 480,000 |
| 1991/03/11 | 1,210 | 1,230 | 1,210 | 1,210 | 410,000 |
| 1991/03/08 | 1,200 | 1,220 | 1,190 | 1,210 | 667,000 |
| 1991/03/07 | 1,230 | 1,250 | 1,210 | 1,210 | 1,224,000 |
| 1991/03/06 | 1,230 | 1,250 | 1,210 | 1,250 | 2,513,000 |
| 1991/03/05 | 1,180 | 1,210 | 1,180 | 1,190 | 2,492,000 |
| 1991/03/04 | 1,130 | 1,160 | 1,120 | 1,160 | 347,000 |
| 1991/03/01 | 1,140 | 1,140 | 1,110 | 1,120 | 354,000 |
| 1991/02/28 | 1,150 | 1,160 | 1,140 | 1,140 | 565,000 |
| 1991/02/27 | 1,130 | 1,160 | 1,130 | 1,130 | 485,000 |
| 1991/02/26 | 1,190 | 1,190 | 1,150 | 1,160 | 1,182,000 |
| 1991/02/25 | 1,100 | 1,190 | 1,100 | 1,190 | 2,117,000 |
| 1991/02/22 | 1,120 | 1,130 | 1,090 | 1,130 | 671,000 |
| 1991/02/21 | 1,080 | 1,120 | 1,080 | 1,120 | 504,000 |
| 1991/02/20 | 1,100 | 1,120 | 1,080 | 1,120 | 424,000 |
| 1991/02/19 | 1,140 | 1,140 | 1,110 | 1,120 | 637,000 |
| 1991/02/18 | 1,120 | 1,140 | 1,110 | 1,140 | 1,605,000 |
| 1991/02/15 | 1,050 | 1,100 | 1,050 | 1,100 | 1,627,000 |
| 1991/02/14 | 1,070 | 1,090 | 1,050 | 1,070 | 1,180,000 |
| 1991/02/13 | 999 | 1,090 | 996 | 1,070 | 2,014,000 |
| 1991/02/12 | 980 | 1,010 | 977 | 993 | 638,000 |
| 1991/02/08 | 941 | 965 | 941 | 965 | 312,000 |
| 1991/02/07 | 950 | 958 | 950 | 957 | 199,000 |
| 1991/02/06 | 974 | 975 | 965 | 969 | 322,000 |
| 1991/02/05 | 940 | 964 | 935 | 964 | 555,000 |
| 1991/02/04 | 949 | 949 | 938 | 940 | 175,000 |
| 1991/02/01 | 941 | 949 | 936 | 949 | 88,000 |
| 1991/01/31 | 951 | 961 | 950 | 950 | 144,000 |
| 1991/01/30 | 940 | 950 | 932 | 950 | 140,000 |
| 1991/01/29 | 940 | 950 | 928 | 950 | 165,000 |
| 1991/01/28 | 944 | 944 | 930 | 930 | 243,000 |
| 1991/01/25 | 950 | 950 | 941 | 942 | 190,000 |
| 1991/01/24 | 949 | 950 | 931 | 950 | 200,000 |
| 1991/01/23 | 950 | 950 | 940 | 940 | 408,000 |
| 1991/01/22 | 958 | 965 | 955 | 955 | 186,000 |
| 1991/01/21 | 960 | 965 | 957 | 960 | 244,000 |
| 1991/01/18 | 974 | 974 | 950 | 970 | 650,000 |
| 1991/01/17 | 911 | 965 | 911 | 965 | 201,000 |
| 1991/01/16 | 960 | 960 | 921 | 921 | 231,000 |
| 1991/01/14 | 970 | 970 | 959 | 965 | 207,000 |
| 1991/01/11 | 955 | 975 | 944 | 975 | 165,000 |
| 1991/01/10 | 930 | 956 | 920 | 956 | 121,000 |
| 1991/01/09 | 956 | 956 | 930 | 930 | 163,000 |
| 1991/01/08 | 976 | 976 | 955 | 959 | 159,000 |
| 1991/01/07 | 980 | 980 | 966 | 966 | 129,000 |
| 1991/01/04 | 973 | 973 | 963 | 970 | 82,000 |