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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,050 | 1,060 | 1,050 | 1,060 | 68,000 |
| 1992/12/29 | 1,070 | 1,070 | 1,050 | 1,050 | 117,000 |
| 1992/12/28 | 1,060 | 1,060 | 1,050 | 1,050 | 155,000 |
| 1992/12/25 | 1,060 | 1,070 | 1,050 | 1,060 | 175,000 |
| 1992/12/24 | 1,070 | 1,070 | 1,060 | 1,070 | 84,000 |
| 1992/12/22 | 1,080 | 1,080 | 1,070 | 1,070 | 281,000 |
| 1992/12/21 | 1,080 | 1,090 | 1,070 | 1,070 | 337,000 |
| 1992/12/18 | 1,070 | 1,080 | 1,060 | 1,070 | 456,000 |
| 1992/12/17 | 1,050 | 1,070 | 1,050 | 1,060 | 422,000 |
| 1992/12/16 | 1,080 | 1,090 | 1,050 | 1,050 | 289,000 |
| 1992/12/15 | 1,060 | 1,070 | 1,060 | 1,060 | 177,000 |
| 1992/12/14 | 1,070 | 1,070 | 1,050 | 1,060 | 322,000 |
| 1992/12/11 | 1,050 | 1,070 | 1,050 | 1,070 | 212,000 |
| 1992/12/10 | 1,090 | 1,090 | 1,060 | 1,070 | 350,000 |
| 1992/12/09 | 1,080 | 1,100 | 1,070 | 1,080 | 1,359,000 |
| 1992/12/08 | 1,020 | 1,070 | 1,020 | 1,070 | 1,191,000 |
| 1992/12/07 | 1,000 | 1,020 | 995 | 1,010 | 140,000 |
| 1992/12/04 | 1,000 | 1,000 | 991 | 991 | 99,000 |
| 1992/12/03 | 1,000 | 1,010 | 995 | 1,000 | 220,000 |
| 1992/12/02 | 1,010 | 1,010 | 996 | 1,010 | 86,000 |
| 1992/12/01 | 1,020 | 1,020 | 1,000 | 1,000 | 80,000 |
| 1992/11/30 | 1,010 | 1,020 | 995 | 1,020 | 135,000 |
| 1992/11/27 | 1,000 | 1,010 | 999 | 999 | 125,000 |
| 1992/11/26 | 980 | 1,020 | 980 | 1,000 | 277,000 |
| 1992/11/25 | 975 | 983 | 971 | 980 | 234,000 |
| 1992/11/24 | 980 | 980 | 976 | 976 | 50,000 |
| 1992/11/20 | 967 | 984 | 967 | 980 | 122,000 |
| 1992/11/19 | 1,010 | 1,020 | 979 | 987 | 286,000 |
| 1992/11/18 | 934 | 1,010 | 934 | 1,010 | 530,000 |
| 1992/11/17 | 940 | 940 | 927 | 934 | 166,000 |
| 1992/11/16 | 940 | 940 | 935 | 935 | 129,000 |
| 1992/11/13 | 940 | 950 | 935 | 940 | 208,000 |
| 1992/11/12 | 957 | 957 | 933 | 940 | 116,000 |
| 1992/11/11 | 956 | 959 | 956 | 957 | 241,000 |
| 1992/11/10 | 970 | 975 | 956 | 956 | 489,000 |
| 1992/11/09 | 989 | 989 | 975 | 975 | 165,000 |
| 1992/11/06 | 995 | 999 | 995 | 995 | 195,000 |
| 1992/11/05 | 994 | 1,000 | 993 | 995 | 170,000 |
| 1992/11/04 | 979 | 993 | 979 | 993 | 59,000 |
| 1992/11/02 | 960 | 980 | 960 | 979 | 86,000 |
| 1992/10/30 | 965 | 965 | 960 | 960 | 98,000 |
| 1992/10/29 | 960 | 965 | 960 | 960 | 121,000 |
| 1992/10/28 | 965 | 965 | 950 | 955 | 163,000 |
| 1992/10/27 | 964 | 964 | 950 | 956 | 158,000 |
| 1992/10/26 | 960 | 968 | 957 | 957 | 41,000 |
| 1992/10/23 | 955 | 960 | 951 | 955 | 182,000 |
| 1992/10/22 | 975 | 975 | 955 | 955 | 223,000 |
| 1992/10/21 | 960 | 965 | 950 | 965 | 444,000 |
| 1992/10/20 | 979 | 981 | 960 | 960 | 564,000 |
| 1992/10/19 | 990 | 1,000 | 986 | 986 | 269,000 |
| 1992/10/16 | 1,010 | 1,010 | 1,000 | 1,000 | 74,000 |
| 1992/10/15 | 1,000 | 1,010 | 995 | 1,000 | 287,000 |
| 1992/10/14 | 1,010 | 1,020 | 1,010 | 1,010 | 182,000 |
| 1992/10/13 | 1,010 | 1,020 | 1,000 | 1,010 | 152,000 |
| 1992/10/12 | 990 | 1,010 | 990 | 1,010 | 104,000 |
| 1992/10/09 | 987 | 995 | 980 | 994 | 194,000 |
| 1992/10/08 | 995 | 995 | 985 | 985 | 51,000 |
| 1992/10/07 | 990 | 999 | 980 | 986 | 172,000 |
| 1992/10/06 | 980 | 990 | 970 | 990 | 122,000 |
| 1992/10/05 | 990 | 990 | 980 | 980 | 113,000 |
| 1992/10/02 | 999 | 1,000 | 991 | 991 | 115,000 |
| 1992/10/01 | 1,010 | 1,020 | 983 | 989 | 397,000 |
| 1992/09/30 | 1,050 | 1,050 | 1,000 | 1,000 | 294,000 |
| 1992/09/29 | 1,050 | 1,050 | 1,030 | 1,050 | 213,000 |
| 1992/09/28 | 1,050 | 1,080 | 1,040 | 1,050 | 143,000 |
| 1992/09/25 | 1,070 | 1,080 | 1,050 | 1,060 | 143,000 |
| 1992/09/24 | 1,080 | 1,090 | 1,070 | 1,090 | 263,000 |
| 1992/09/22 | 1,080 | 1,100 | 1,080 | 1,100 | 99,000 |
| 1992/09/21 | 1,070 | 1,100 | 1,070 | 1,090 | 218,000 |
| 1992/09/18 | 1,080 | 1,090 | 1,070 | 1,080 | 156,000 |
| 1992/09/17 | 1,070 | 1,100 | 1,070 | 1,090 | 139,000 |
| 1992/09/16 | 1,110 | 1,110 | 1,070 | 1,070 | 148,000 |
| 1992/09/14 | 1,110 | 1,110 | 1,080 | 1,110 | 197,000 |
| 1992/09/11 | 1,100 | 1,120 | 1,090 | 1,110 | 707,000 |
| 1992/09/10 | 1,070 | 1,080 | 1,040 | 1,070 | 273,000 |
| 1992/09/09 | 1,060 | 1,060 | 1,040 | 1,060 | 135,000 |
| 1992/09/08 | 1,080 | 1,080 | 1,060 | 1,060 | 167,000 |
| 1992/09/07 | 1,060 | 1,070 | 1,050 | 1,060 | 188,000 |
| 1992/09/04 | 1,060 | 1,070 | 1,050 | 1,060 | 474,000 |
| 1992/09/03 | 1,000 | 1,040 | 985 | 1,040 | 344,000 |
| 1992/09/02 | 1,020 | 1,020 | 1,000 | 1,000 | 247,000 |
| 1992/09/01 | 1,050 | 1,060 | 1,030 | 1,040 | 104,000 |
| 1992/08/31 | 1,090 | 1,090 | 1,040 | 1,060 | 254,000 |
| 1992/08/28 | 1,050 | 1,100 | 1,040 | 1,090 | 394,000 |
| 1992/08/27 | 1,020 | 1,070 | 1,000 | 1,070 | 324,000 |
| 1992/08/26 | 990 | 1,020 | 981 | 1,010 | 73,000 |
| 1992/08/25 | 1,020 | 1,040 | 990 | 1,000 | 235,000 |
| 1992/08/24 | 1,040 | 1,060 | 1,010 | 1,020 | 442,000 |
| 1992/08/21 | 985 | 1,050 | 980 | 1,040 | 567,000 |
| 1992/08/20 | 905 | 964 | 902 | 960 | 174,000 |
| 1992/08/19 | 901 | 912 | 899 | 905 | 133,000 |
| 1992/08/18 | 913 | 913 | 890 | 895 | 142,000 |
| 1992/08/17 | 906 | 925 | 900 | 915 | 120,000 |
| 1992/08/14 | 885 | 900 | 880 | 896 | 197,000 |
| 1992/08/13 | 875 | 900 | 870 | 875 | 377,000 |
| 1992/08/12 | 942 | 947 | 860 | 873 | 311,000 |
| 1992/08/11 | 961 | 970 | 952 | 952 | 184,000 |
| 1992/08/10 | 961 | 980 | 960 | 980 | 165,000 |
| 1992/08/07 | 999 | 999 | 981 | 981 | 152,000 |
| 1992/08/06 | 990 | 1,000 | 980 | 995 | 193,000 |
| 1992/08/05 | 970 | 995 | 970 | 986 | 214,000 |
| 1992/08/04 | 971 | 985 | 965 | 966 | 338,000 |
| 1992/08/03 | 1,010 | 1,010 | 980 | 980 | 109,000 |
| 1992/07/31 | 985 | 1,010 | 981 | 1,000 | 234,000 |
| 1992/07/30 | 980 | 985 | 970 | 970 | 334,000 |
| 1992/07/29 | 1,010 | 1,010 | 970 | 980 | 336,000 |
| 1992/07/28 | 990 | 1,020 | 981 | 999 | 189,000 |
| 1992/07/27 | 1,050 | 1,060 | 1,000 | 1,000 | 240,000 |
| 1992/07/24 | 1,030 | 1,040 | 1,020 | 1,030 | 174,000 |
| 1992/07/23 | 1,020 | 1,060 | 1,010 | 1,060 | 546,000 |
| 1992/07/22 | 1,080 | 1,080 | 1,020 | 1,030 | 487,000 |
| 1992/07/21 | 1,070 | 1,080 | 1,060 | 1,080 | 184,000 |
| 1992/07/20 | 1,120 | 1,120 | 1,080 | 1,080 | 319,000 |
| 1992/07/17 | 1,150 | 1,160 | 1,140 | 1,140 | 353,000 |
| 1992/07/16 | 1,170 | 1,170 | 1,150 | 1,160 | 362,000 |
| 1992/07/15 | 1,160 | 1,170 | 1,150 | 1,150 | 306,000 |
| 1992/07/14 | 1,170 | 1,180 | 1,160 | 1,160 | 258,000 |
| 1992/07/13 | 1,160 | 1,170 | 1,150 | 1,170 | 269,000 |
| 1992/07/10 | 1,170 | 1,170 | 1,160 | 1,160 | 209,000 |
| 1992/07/09 | 1,160 | 1,180 | 1,150 | 1,160 | 425,000 |
| 1992/07/08 | 1,160 | 1,170 | 1,140 | 1,150 | 399,000 |
| 1992/07/07 | 1,210 | 1,210 | 1,190 | 1,200 | 69,000 |
| 1992/07/06 | 1,220 | 1,220 | 1,200 | 1,220 | 126,000 |
| 1992/07/03 | 1,200 | 1,230 | 1,190 | 1,220 | 241,000 |
| 1992/07/02 | 1,180 | 1,200 | 1,180 | 1,180 | 245,000 |
| 1992/07/01 | 1,160 | 1,190 | 1,130 | 1,170 | 432,000 |
| 1992/06/30 | 1,190 | 1,190 | 1,160 | 1,160 | 448,000 |
| 1992/06/29 | 1,220 | 1,220 | 1,170 | 1,180 | 249,000 |
| 1992/06/26 | 1,220 | 1,230 | 1,180 | 1,200 | 568,000 |
| 1992/06/25 | 1,180 | 1,240 | 1,170 | 1,220 | 745,000 |
| 1992/06/24 | 1,210 | 1,220 | 1,150 | 1,170 | 578,000 |
| 1992/06/23 | 1,180 | 1,200 | 1,170 | 1,190 | 370,000 |
| 1992/06/22 | 1,190 | 1,190 | 1,160 | 1,170 | 257,000 |
| 1992/06/19 | 1,150 | 1,160 | 1,130 | 1,150 | 260,000 |
| 1992/06/18 | 1,130 | 1,140 | 1,120 | 1,130 | 486,000 |
| 1992/06/17 | 1,170 | 1,170 | 1,140 | 1,150 | 353,000 |
| 1992/06/16 | 1,190 | 1,190 | 1,170 | 1,170 | 473,000 |
| 1992/06/15 | 1,220 | 1,220 | 1,190 | 1,190 | 282,000 |
| 1992/06/12 | 1,230 | 1,230 | 1,210 | 1,220 | 402,000 |
| 1992/06/11 | 1,240 | 1,240 | 1,230 | 1,240 | 94,000 |
| 1992/06/10 | 1,230 | 1,240 | 1,230 | 1,230 | 117,000 |
| 1992/06/09 | 1,230 | 1,240 | 1,220 | 1,230 | 204,000 |
| 1992/06/08 | 1,240 | 1,240 | 1,230 | 1,230 | 303,000 |
| 1992/06/05 | 1,250 | 1,250 | 1,230 | 1,230 | 215,000 |
| 1992/06/04 | 1,260 | 1,270 | 1,240 | 1,240 | 437,000 |
| 1992/06/03 | 1,260 | 1,270 | 1,250 | 1,260 | 172,000 |
| 1992/06/02 | 1,250 | 1,270 | 1,250 | 1,260 | 306,000 |
| 1992/06/01 | 1,250 | 1,270 | 1,240 | 1,250 | 302,000 |
| 1992/05/29 | 1,250 | 1,270 | 1,240 | 1,250 | 159,000 |
| 1992/05/28 | 1,230 | 1,270 | 1,230 | 1,250 | 305,000 |
| 1992/05/27 | 1,240 | 1,250 | 1,220 | 1,230 | 468,000 |
| 1992/05/26 | 1,250 | 1,260 | 1,240 | 1,250 | 209,000 |
| 1992/05/25 | 1,260 | 1,260 | 1,250 | 1,260 | 222,000 |
| 1992/05/22 | 1,260 | 1,260 | 1,250 | 1,250 | 162,000 |
| 1992/05/21 | 1,270 | 1,280 | 1,260 | 1,260 | 411,000 |
| 1992/05/20 | 1,290 | 1,290 | 1,250 | 1,270 | 775,000 |
| 1992/05/19 | 1,220 | 1,290 | 1,210 | 1,280 | 1,417,000 |
| 1992/05/18 | 1,220 | 1,230 | 1,210 | 1,220 | 153,000 |
| 1992/05/15 | 1,230 | 1,230 | 1,200 | 1,220 | 233,000 |
| 1992/05/14 | 1,230 | 1,240 | 1,220 | 1,240 | 269,000 |
| 1992/05/13 | 1,220 | 1,230 | 1,200 | 1,230 | 301,000 |
| 1992/05/12 | 1,230 | 1,230 | 1,200 | 1,220 | 320,000 |
| 1992/05/11 | 1,250 | 1,260 | 1,210 | 1,230 | 423,000 |
| 1992/05/08 | 1,240 | 1,260 | 1,230 | 1,240 | 592,000 |
| 1992/05/07 | 1,230 | 1,240 | 1,220 | 1,240 | 238,000 |
| 1992/05/06 | 1,230 | 1,240 | 1,220 | 1,240 | 668,000 |
| 1992/05/01 | 1,200 | 1,230 | 1,190 | 1,230 | 525,000 |
| 1992/04/30 | 1,210 | 1,210 | 1,190 | 1,190 | 272,000 |
| 1992/04/28 | 1,190 | 1,200 | 1,180 | 1,190 | 235,000 |
| 1992/04/27 | 1,200 | 1,210 | 1,180 | 1,200 | 228,000 |
| 1992/04/24 | 1,200 | 1,210 | 1,180 | 1,200 | 474,000 |
| 1992/04/23 | 1,190 | 1,210 | 1,160 | 1,190 | 616,000 |
| 1992/04/22 | 1,170 | 1,180 | 1,150 | 1,180 | 318,000 |
| 1992/04/21 | 1,170 | 1,190 | 1,160 | 1,180 | 307,000 |
| 1992/04/20 | 1,200 | 1,210 | 1,170 | 1,190 | 253,000 |
| 1992/04/17 | 1,190 | 1,200 | 1,170 | 1,200 | 568,000 |
| 1992/04/16 | 1,200 | 1,210 | 1,180 | 1,200 | 1,194,000 |
| 1992/04/15 | 1,170 | 1,200 | 1,160 | 1,180 | 1,746,000 |
| 1992/04/14 | 1,110 | 1,140 | 1,110 | 1,130 | 499,000 |
| 1992/04/13 | 1,130 | 1,140 | 1,110 | 1,110 | 425,000 |
| 1992/04/10 | 1,070 | 1,140 | 1,070 | 1,110 | 530,000 |
| 1992/04/09 | 1,040 | 1,080 | 1,040 | 1,050 | 304,000 |
| 1992/04/08 | 1,050 | 1,060 | 1,020 | 1,060 | 561,000 |
| 1992/04/07 | 1,120 | 1,120 | 1,070 | 1,070 | 264,000 |
| 1992/04/06 | 1,090 | 1,120 | 1,080 | 1,100 | 323,000 |
| 1992/04/03 | 1,070 | 1,090 | 1,060 | 1,080 | 452,000 |
| 1992/04/02 | 1,060 | 1,070 | 1,020 | 1,070 | 418,000 |
| 1992/04/01 | 1,090 | 1,090 | 1,050 | 1,080 | 409,000 |
| 1992/03/31 | 1,100 | 1,120 | 1,100 | 1,100 | 242,000 |
| 1992/03/30 | 1,100 | 1,100 | 1,080 | 1,080 | 145,000 |
| 1992/03/27 | 1,110 | 1,110 | 1,080 | 1,080 | 86,000 |
| 1992/03/26 | 1,130 | 1,140 | 1,090 | 1,110 | 198,000 |
| 1992/03/25 | 1,140 | 1,150 | 1,120 | 1,120 | 280,000 |
| 1992/03/24 | 1,130 | 1,140 | 1,120 | 1,130 | 248,000 |
| 1992/03/23 | 1,140 | 1,150 | 1,120 | 1,140 | 396,000 |
| 1992/03/19 | 1,130 | 1,140 | 1,100 | 1,120 | 405,000 |
| 1992/03/18 | 1,070 | 1,090 | 1,070 | 1,090 | 265,000 |
| 1992/03/17 | 1,060 | 1,080 | 1,050 | 1,070 | 206,000 |
| 1992/03/16 | 1,120 | 1,120 | 1,060 | 1,080 | 180,000 |
| 1992/03/13 | 1,060 | 1,100 | 1,060 | 1,100 | 366,000 |
| 1992/03/12 | 1,040 | 1,080 | 1,020 | 1,070 | 375,000 |
| 1992/03/11 | 1,070 | 1,080 | 1,050 | 1,060 | 238,000 |
| 1992/03/10 | 1,120 | 1,120 | 1,080 | 1,080 | 170,000 |
| 1992/03/09 | 1,140 | 1,140 | 1,120 | 1,130 | 157,000 |
| 1992/03/06 | 1,160 | 1,180 | 1,150 | 1,150 | 120,000 |
| 1992/03/05 | 1,200 | 1,200 | 1,150 | 1,160 | 161,000 |
| 1992/03/04 | 1,190 | 1,200 | 1,180 | 1,200 | 128,000 |
| 1992/03/03 | 1,190 | 1,190 | 1,170 | 1,190 | 196,000 |
| 1992/03/02 | 1,200 | 1,200 | 1,190 | 1,200 | 97,000 |
| 1992/02/28 | 1,210 | 1,210 | 1,190 | 1,200 | 128,000 |
| 1992/02/27 | 1,200 | 1,220 | 1,200 | 1,200 | 118,000 |
| 1992/02/26 | 1,200 | 1,220 | 1,200 | 1,210 | 98,000 |
| 1992/02/25 | 1,200 | 1,210 | 1,180 | 1,180 | 151,000 |
| 1992/02/24 | 1,220 | 1,220 | 1,210 | 1,210 | 86,000 |
| 1992/02/21 | 1,220 | 1,250 | 1,220 | 1,240 | 68,000 |
| 1992/02/20 | 1,200 | 1,220 | 1,200 | 1,210 | 100,000 |
| 1992/02/19 | 1,210 | 1,220 | 1,200 | 1,210 | 71,000 |
| 1992/02/18 | 1,210 | 1,230 | 1,210 | 1,220 | 88,000 |
| 1992/02/17 | 1,200 | 1,230 | 1,190 | 1,230 | 164,000 |
| 1992/02/14 | 1,250 | 1,260 | 1,190 | 1,200 | 124,000 |
| 1992/02/13 | 1,250 | 1,270 | 1,240 | 1,260 | 223,000 |
| 1992/02/12 | 1,270 | 1,270 | 1,250 | 1,260 | 266,000 |
| 1992/02/10 | 1,270 | 1,270 | 1,260 | 1,260 | 172,000 |
| 1992/02/07 | 1,270 | 1,290 | 1,270 | 1,270 | 257,000 |
| 1992/02/06 | 1,260 | 1,280 | 1,260 | 1,270 | 198,000 |
| 1992/02/05 | 1,280 | 1,290 | 1,260 | 1,260 | 349,000 |
| 1992/02/04 | 1,250 | 1,270 | 1,240 | 1,260 | 226,000 |
| 1992/02/03 | 1,260 | 1,290 | 1,250 | 1,250 | 80,000 |
| 1992/01/31 | 1,250 | 1,300 | 1,240 | 1,260 | 748,000 |
| 1992/01/30 | 1,230 | 1,250 | 1,220 | 1,250 | 391,000 |
| 1992/01/29 | 1,230 | 1,230 | 1,210 | 1,230 | 278,000 |
| 1992/01/28 | 1,220 | 1,220 | 1,190 | 1,210 | 161,000 |
| 1992/01/27 | 1,200 | 1,220 | 1,200 | 1,220 | 269,000 |
| 1992/01/24 | 1,230 | 1,230 | 1,170 | 1,190 | 449,000 |
| 1992/01/23 | 1,250 | 1,250 | 1,230 | 1,240 | 307,000 |
| 1992/01/22 | 1,240 | 1,250 | 1,220 | 1,250 | 314,000 |
| 1992/01/21 | 1,190 | 1,220 | 1,190 | 1,200 | 207,000 |
| 1992/01/20 | 1,210 | 1,210 | 1,190 | 1,210 | 80,000 |
| 1992/01/17 | 1,210 | 1,240 | 1,200 | 1,230 | 402,000 |
| 1992/01/16 | 1,230 | 1,240 | 1,210 | 1,210 | 239,000 |
| 1992/01/14 | 1,220 | 1,240 | 1,200 | 1,210 | 241,000 |
| 1992/01/13 | 1,230 | 1,230 | 1,220 | 1,230 | 390,000 |
| 1992/01/10 | 1,260 | 1,260 | 1,220 | 1,220 | 379,000 |
| 1992/01/09 | 1,280 | 1,280 | 1,250 | 1,260 | 286,000 |
| 1992/01/08 | 1,300 | 1,300 | 1,260 | 1,280 | 139,000 |
| 1992/01/07 | 1,310 | 1,320 | 1,290 | 1,300 | 74,000 |
| 1992/01/06 | 1,320 | 1,330 | 1,320 | 1,320 | 208,000 |