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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,050 | 1,070 | 1,050 | 1,060 | 222,000 |
| 1993/12/29 | 1,060 | 1,070 | 1,050 | 1,060 | 219,000 |
| 1993/12/28 | 1,020 | 1,060 | 1,020 | 1,060 | 267,000 |
| 1993/12/27 | 1,000 | 1,020 | 1,000 | 1,010 | 124,000 |
| 1993/12/24 | 1,040 | 1,050 | 1,020 | 1,020 | 245,000 |
| 1993/12/22 | 1,030 | 1,050 | 1,030 | 1,040 | 764,000 |
| 1993/12/21 | 1,040 | 1,050 | 1,020 | 1,030 | 598,000 |
| 1993/12/20 | 1,070 | 1,070 | 1,030 | 1,050 | 519,000 |
| 1993/12/17 | 1,070 | 1,080 | 1,060 | 1,080 | 865,000 |
| 1993/12/16 | 1,040 | 1,060 | 1,030 | 1,050 | 1,038,000 |
| 1993/12/15 | 995 | 1,020 | 991 | 1,020 | 290,000 |
| 1993/12/14 | 995 | 1,000 | 987 | 1,000 | 357,000 |
| 1993/12/13 | 972 | 1,000 | 972 | 985 | 850,000 |
| 1993/12/10 | 945 | 982 | 945 | 965 | 775,000 |
| 1993/12/09 | 951 | 957 | 947 | 950 | 385,000 |
| 1993/12/08 | 959 | 959 | 949 | 950 | 244,000 |
| 1993/12/07 | 979 | 982 | 969 | 969 | 183,000 |
| 1993/12/06 | 987 | 989 | 974 | 989 | 243,000 |
| 1993/12/03 | 990 | 995 | 985 | 987 | 192,000 |
| 1993/12/02 | 985 | 1,010 | 975 | 985 | 410,000 |
| 1993/12/01 | 960 | 975 | 956 | 975 | 173,000 |
| 1993/11/30 | 940 | 970 | 940 | 970 | 297,000 |
| 1993/11/29 | 966 | 966 | 940 | 941 | 495,000 |
| 1993/11/26 | 1,000 | 1,000 | 970 | 970 | 523,000 |
| 1993/11/25 | 991 | 1,000 | 991 | 999 | 188,000 |
| 1993/11/24 | 991 | 1,000 | 991 | 991 | 256,000 |
| 1993/11/22 | 1,010 | 1,010 | 990 | 990 | 357,000 |
| 1993/11/19 | 1,020 | 1,030 | 1,010 | 1,020 | 297,000 |
| 1993/11/18 | 1,020 | 1,030 | 1,020 | 1,020 | 167,000 |
| 1993/11/17 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 |
| 1993/11/16 | 1,020 | 1,030 | 1,010 | 1,020 | 262,000 |
| 1993/11/15 | 1,020 | 1,030 | 1,010 | 1,010 | 358,000 |
| 1993/11/12 | 1,030 | 1,030 | 1,010 | 1,010 | 432,000 |
| 1993/11/11 | 1,030 | 1,050 | 1,020 | 1,040 | 294,000 |
| 1993/11/10 | 1,050 | 1,050 | 1,030 | 1,030 | 320,000 |
| 1993/11/09 | 1,070 | 1,070 | 1,040 | 1,040 | 436,000 |
| 1993/11/08 | 1,070 | 1,080 | 1,060 | 1,060 | 201,000 |
| 1993/11/05 | 1,040 | 1,080 | 1,020 | 1,060 | 963,000 |
| 1993/11/04 | 1,070 | 1,080 | 1,050 | 1,060 | 523,000 |
| 1993/11/02 | 1,070 | 1,070 | 1,050 | 1,070 | 257,000 |
| 1993/11/01 | 1,070 | 1,080 | 1,060 | 1,070 | 553,000 |
| 1993/10/29 | 1,060 | 1,070 | 1,050 | 1,060 | 969,000 |
| 1993/10/28 | 1,060 | 1,060 | 1,040 | 1,040 | 453,000 |
| 1993/10/27 | 1,060 | 1,070 | 1,040 | 1,050 | 229,000 |
| 1993/10/26 | 1,070 | 1,080 | 1,040 | 1,040 | 573,000 |
| 1993/10/25 | 1,070 | 1,080 | 1,060 | 1,080 | 390,000 |
| 1993/10/22 | 1,060 | 1,070 | 1,050 | 1,060 | 264,000 |
| 1993/10/21 | 1,060 | 1,070 | 1,050 | 1,070 | 239,000 |
| 1993/10/20 | 1,060 | 1,060 | 1,050 | 1,060 | 287,000 |
| 1993/10/19 | 1,060 | 1,060 | 1,040 | 1,050 | 116,000 |
| 1993/10/18 | 1,040 | 1,080 | 1,030 | 1,060 | 451,000 |
| 1993/10/15 | 1,020 | 1,040 | 1,010 | 1,030 | 327,000 |
| 1993/10/14 | 1,020 | 1,030 | 1,000 | 1,020 | 426,000 |
| 1993/10/13 | 1,030 | 1,040 | 1,020 | 1,030 | 246,000 |
| 1993/10/12 | 1,040 | 1,040 | 1,020 | 1,040 | 192,000 |
| 1993/10/08 | 1,040 | 1,040 | 1,030 | 1,030 | 259,000 |
| 1993/10/07 | 1,040 | 1,040 | 1,030 | 1,030 | 156,000 |
| 1993/10/06 | 1,020 | 1,040 | 1,010 | 1,040 | 399,000 |
| 1993/10/05 | 1,020 | 1,020 | 1,010 | 1,020 | 367,000 |
| 1993/10/04 | 1,010 | 1,010 | 1,000 | 1,000 | 156,000 |
| 1993/10/01 | 1,000 | 1,010 | 1,000 | 1,010 | 298,000 |
| 1993/09/30 | 1,020 | 1,020 | 993 | 1,000 | 809,000 |
| 1993/09/29 | 1,050 | 1,050 | 1,020 | 1,030 | 258,000 |
| 1993/09/28 | 1,040 | 1,050 | 1,030 | 1,030 | 104,000 |
| 1993/09/27 | 1,050 | 1,050 | 1,030 | 1,030 | 169,000 |
| 1993/09/24 | 1,030 | 1,040 | 1,030 | 1,040 | 195,000 |
| 1993/09/22 | 1,040 | 1,050 | 1,030 | 1,030 | 307,000 |
| 1993/09/21 | 1,050 | 1,050 | 1,030 | 1,030 | 308,000 |
| 1993/09/20 | 1,040 | 1,050 | 1,030 | 1,030 | 786,000 |
| 1993/09/17 | 1,050 | 1,060 | 1,040 | 1,050 | 320,000 |
| 1993/09/16 | 1,060 | 1,060 | 1,040 | 1,040 | 193,000 |
| 1993/09/14 | 1,080 | 1,080 | 1,050 | 1,060 | 267,000 |
| 1993/09/13 | 1,070 | 1,070 | 1,060 | 1,060 | 236,000 |
| 1993/09/10 | 1,050 | 1,060 | 1,040 | 1,060 | 460,000 |
| 1993/09/09 | 1,070 | 1,070 | 1,030 | 1,050 | 484,000 |
| 1993/09/08 | 1,080 | 1,080 | 1,060 | 1,060 | 340,000 |
| 1993/09/07 | 1,110 | 1,110 | 1,080 | 1,090 | 346,000 |
| 1993/09/06 | 1,100 | 1,100 | 1,090 | 1,100 | 391,000 |
| 1993/09/03 | 1,090 | 1,100 | 1,080 | 1,090 | 521,000 |
| 1993/09/02 | 1,100 | 1,100 | 1,090 | 1,090 | 1,344,000 |
| 1993/09/01 | 1,110 | 1,120 | 1,100 | 1,100 | 298,000 |
| 1993/08/31 | 1,110 | 1,110 | 1,100 | 1,110 | 295,000 |
| 1993/08/30 | 1,110 | 1,120 | 1,100 | 1,110 | 190,000 |
| 1993/08/27 | 1,110 | 1,120 | 1,100 | 1,120 | 1,255,000 |
| 1993/08/26 | 1,090 | 1,120 | 1,090 | 1,110 | 823,000 |
| 1993/08/25 | 1,090 | 1,090 | 1,080 | 1,080 | 227,000 |
| 1993/08/24 | 1,090 | 1,090 | 1,080 | 1,080 | 285,000 |
| 1993/08/23 | 1,070 | 1,090 | 1,070 | 1,090 | 765,000 |
| 1993/08/20 | 1,080 | 1,080 | 1,060 | 1,070 | 319,000 |
| 1993/08/19 | 1,070 | 1,070 | 1,060 | 1,060 | 191,000 |
| 1993/08/18 | 1,070 | 1,070 | 1,060 | 1,060 | 337,000 |
| 1993/08/17 | 1,050 | 1,060 | 1,050 | 1,060 | 355,000 |
| 1993/08/16 | 1,060 | 1,070 | 1,050 | 1,050 | 165,000 |
| 1993/08/13 | 1,070 | 1,080 | 1,050 | 1,050 | 1,612,000 |
| 1993/08/12 | 1,080 | 1,080 | 1,070 | 1,080 | 388,000 |
| 1993/08/11 | 1,050 | 1,070 | 1,050 | 1,060 | 388,000 |
| 1993/08/10 | 1,060 | 1,060 | 1,050 | 1,050 | 336,000 |
| 1993/08/09 | 1,060 | 1,070 | 1,050 | 1,060 | 230,000 |
| 1993/08/06 | 1,050 | 1,060 | 1,040 | 1,050 | 90,000 |
| 1993/08/05 | 1,050 | 1,060 | 1,050 | 1,050 | 477,000 |
| 1993/08/04 | 1,050 | 1,070 | 1,050 | 1,050 | 307,000 |
| 1993/08/03 | 1,070 | 1,070 | 1,040 | 1,040 | 282,000 |
| 1993/08/02 | 1,080 | 1,090 | 1,060 | 1,070 | 248,000 |
| 1993/07/30 | 1,070 | 1,080 | 1,060 | 1,080 | 856,000 |
| 1993/07/29 | 1,070 | 1,080 | 1,050 | 1,080 | 774,000 |
| 1993/07/28 | 1,060 | 1,070 | 1,060 | 1,060 | 71,000 |
| 1993/07/27 | 1,060 | 1,080 | 1,060 | 1,060 | 198,000 |
| 1993/07/26 | 1,070 | 1,080 | 1,060 | 1,080 | 205,000 |
| 1993/07/23 | 1,070 | 1,070 | 1,060 | 1,070 | 617,000 |
| 1993/07/22 | 1,060 | 1,080 | 1,060 | 1,080 | 202,000 |
| 1993/07/21 | 1,060 | 1,070 | 1,050 | 1,070 | 878,000 |
| 1993/07/20 | 1,070 | 1,070 | 1,060 | 1,060 | 202,000 |
| 1993/07/19 | 1,070 | 1,080 | 1,060 | 1,080 | 296,000 |
| 1993/07/16 | 1,060 | 1,080 | 1,050 | 1,080 | 180,000 |
| 1993/07/15 | 1,070 | 1,080 | 1,060 | 1,060 | 480,000 |
| 1993/07/14 | 1,070 | 1,080 | 1,050 | 1,060 | 710,000 |
| 1993/07/13 | 1,040 | 1,060 | 1,040 | 1,050 | 369,000 |
| 1993/07/12 | 1,040 | 1,050 | 1,030 | 1,040 | 150,000 |
| 1993/07/09 | 1,030 | 1,050 | 1,030 | 1,040 | 256,000 |
| 1993/07/08 | 1,040 | 1,040 | 1,030 | 1,030 | 225,000 |
| 1993/07/07 | 1,050 | 1,050 | 1,030 | 1,040 | 916,000 |
| 1993/07/06 | 1,040 | 1,050 | 1,040 | 1,040 | 158,000 |
| 1993/07/05 | 1,060 | 1,060 | 1,040 | 1,050 | 73,000 |
| 1993/07/02 | 1,060 | 1,060 | 1,040 | 1,050 | 199,000 |
| 1993/07/01 | 1,050 | 1,060 | 1,040 | 1,050 | 227,000 |
| 1993/06/30 | 1,050 | 1,060 | 1,040 | 1,040 | 254,000 |
| 1993/06/29 | 1,050 | 1,070 | 1,030 | 1,060 | 611,000 |
| 1993/06/28 | 1,030 | 1,050 | 1,030 | 1,030 | 175,000 |
| 1993/06/25 | 1,050 | 1,050 | 1,030 | 1,030 | 351,000 |
| 1993/06/24 | 1,040 | 1,050 | 1,030 | 1,040 | 376,000 |
| 1993/06/23 | 1,050 | 1,050 | 1,030 | 1,040 | 384,000 |
| 1993/06/22 | 1,030 | 1,070 | 1,030 | 1,060 | 472,000 |
| 1993/06/21 | 1,070 | 1,070 | 1,010 | 1,030 | 561,000 |
| 1993/06/18 | 1,080 | 1,080 | 1,060 | 1,070 | 132,000 |
| 1993/06/17 | 1,060 | 1,070 | 1,050 | 1,070 | 233,000 |
| 1993/06/16 | 1,050 | 1,060 | 1,050 | 1,060 | 304,000 |
| 1993/06/15 | 1,100 | 1,120 | 1,070 | 1,070 | 369,000 |
| 1993/06/14 | 1,100 | 1,120 | 1,100 | 1,120 | 286,000 |
| 1993/06/11 | 1,130 | 1,130 | 1,100 | 1,110 | 381,000 |
| 1993/06/10 | 1,130 | 1,130 | 1,100 | 1,110 | 263,000 |
| 1993/06/08 | 1,130 | 1,130 | 1,110 | 1,130 | 501,000 |
| 1993/06/07 | 1,130 | 1,140 | 1,120 | 1,130 | 367,000 |
| 1993/06/04 | 1,120 | 1,130 | 1,110 | 1,120 | 845,000 |
| 1993/06/03 | 1,110 | 1,130 | 1,100 | 1,130 | 1,156,000 |
| 1993/06/02 | 1,090 | 1,100 | 1,070 | 1,100 | 524,000 |
| 1993/06/01 | 1,090 | 1,100 | 1,080 | 1,080 | 215,000 |
| 1993/05/31 | 1,100 | 1,110 | 1,080 | 1,090 | 293,000 |
| 1993/05/28 | 1,110 | 1,110 | 1,090 | 1,100 | 272,000 |
| 1993/05/27 | 1,120 | 1,130 | 1,100 | 1,100 | 625,000 |
| 1993/05/26 | 1,110 | 1,120 | 1,080 | 1,120 | 520,000 |
| 1993/05/25 | 1,110 | 1,110 | 1,090 | 1,090 | 247,000 |
| 1993/05/24 | 1,110 | 1,120 | 1,100 | 1,100 | 390,000 |
| 1993/05/21 | 1,080 | 1,100 | 1,070 | 1,100 | 745,000 |
| 1993/05/20 | 1,090 | 1,100 | 1,060 | 1,060 | 641,000 |
| 1993/05/19 | 1,080 | 1,090 | 1,070 | 1,080 | 490,000 |
| 1993/05/18 | 1,070 | 1,080 | 1,060 | 1,070 | 444,000 |
| 1993/05/17 | 1,090 | 1,100 | 1,070 | 1,080 | 339,000 |
| 1993/05/14 | 1,110 | 1,120 | 1,090 | 1,100 | 729,000 |
| 1993/05/13 | 1,100 | 1,110 | 1,090 | 1,090 | 457,000 |
| 1993/05/12 | 1,120 | 1,120 | 1,080 | 1,090 | 888,000 |
| 1993/05/11 | 1,130 | 1,140 | 1,120 | 1,120 | 422,000 |
| 1993/05/10 | 1,120 | 1,130 | 1,100 | 1,130 | 380,000 |
| 1993/05/07 | 1,130 | 1,130 | 1,110 | 1,130 | 438,000 |
| 1993/05/06 | 1,110 | 1,140 | 1,100 | 1,130 | 1,691,000 |
| 1993/04/30 | 1,080 | 1,110 | 1,070 | 1,110 | 1,605,000 |
| 1993/04/28 | 1,080 | 1,080 | 1,060 | 1,060 | 737,000 |
| 1993/04/27 | 1,000 | 1,050 | 1,000 | 1,020 | 571,000 |
| 1993/04/26 | 1,000 | 1,010 | 1,000 | 1,000 | 222,000 |
| 1993/04/23 | 1,000 | 1,020 | 1,000 | 1,000 | 326,000 |
| 1993/04/22 | 1,020 | 1,030 | 1,000 | 1,020 | 681,000 |
| 1993/04/21 | 1,020 | 1,020 | 990 | 1,010 | 526,000 |
| 1993/04/20 | 1,040 | 1,040 | 1,000 | 1,020 | 490,000 |
| 1993/04/19 | 1,040 | 1,040 | 1,030 | 1,040 | 713,000 |
| 1993/04/16 | 1,080 | 1,090 | 1,050 | 1,050 | 674,000 |
| 1993/04/15 | 1,080 | 1,090 | 1,070 | 1,080 | 624,000 |
| 1993/04/14 | 1,080 | 1,100 | 1,060 | 1,070 | 1,669,000 |
| 1993/04/13 | 1,050 | 1,080 | 1,040 | 1,080 | 768,000 |
| 1993/04/12 | 1,060 | 1,070 | 1,030 | 1,030 | 544,000 |
| 1993/04/09 | 1,060 | 1,070 | 1,030 | 1,040 | 879,000 |
| 1993/04/08 | 1,050 | 1,070 | 1,030 | 1,070 | 1,327,000 |
| 1993/04/07 | 1,010 | 1,070 | 1,000 | 1,030 | 1,903,000 |
| 1993/04/06 | 992 | 1,000 | 989 | 996 | 373,000 |
| 1993/04/05 | 980 | 1,000 | 967 | 982 | 610,000 |
| 1993/04/02 | 990 | 992 | 965 | 971 | 1,113,000 |
| 1993/04/01 | 980 | 990 | 940 | 990 | 773,000 |
| 1993/03/31 | 1,010 | 1,020 | 980 | 980 | 751,000 |
| 1993/03/30 | 1,030 | 1,040 | 1,000 | 1,010 | 646,000 |
| 1993/03/29 | 986 | 1,040 | 986 | 1,030 | 2,149,000 |
| 1993/03/26 | 965 | 985 | 965 | 980 | 777,000 |
| 1993/03/25 | 941 | 965 | 941 | 965 | 585,000 |
| 1993/03/24 | 935 | 960 | 935 | 940 | 509,000 |
| 1993/03/23 | 948 | 950 | 936 | 938 | 650,000 |
| 1993/03/22 | 960 | 960 | 947 | 950 | 606,000 |
| 1993/03/19 | 980 | 982 | 945 | 950 | 676,000 |
| 1993/03/18 | 966 | 991 | 960 | 980 | 487,000 |
| 1993/03/17 | 951 | 960 | 948 | 956 | 273,000 |
| 1993/03/16 | 949 | 960 | 949 | 951 | 439,000 |
| 1993/03/15 | 940 | 949 | 939 | 949 | 243,000 |
| 1993/03/12 | 931 | 939 | 930 | 939 | 469,000 |
| 1993/03/11 | 937 | 938 | 928 | 930 | 209,000 |
| 1993/03/10 | 930 | 935 | 926 | 928 | 301,000 |
| 1993/03/09 | 917 | 939 | 917 | 937 | 530,000 |
| 1993/03/08 | 895 | 915 | 893 | 915 | 474,000 |
| 1993/03/05 | 890 | 901 | 886 | 901 | 267,000 |
| 1993/03/04 | 904 | 904 | 885 | 886 | 279,000 |
| 1993/03/03 | 910 | 911 | 903 | 905 | 285,000 |
| 1993/03/02 | 925 | 925 | 905 | 908 | 718,000 |
| 1993/03/01 | 951 | 951 | 926 | 927 | 219,000 |
| 1993/02/26 | 920 | 933 | 920 | 922 | 211,000 |
| 1993/02/25 | 910 | 915 | 910 | 915 | 295,000 |
| 1993/02/24 | 910 | 915 | 905 | 905 | 650,000 |
| 1993/02/23 | 923 | 923 | 905 | 910 | 674,000 |
| 1993/02/22 | 941 | 942 | 925 | 925 | 372,000 |
| 1993/02/19 | 945 | 950 | 938 | 940 | 429,000 |
| 1993/02/18 | 941 | 954 | 941 | 945 | 142,000 |
| 1993/02/17 | 950 | 950 | 946 | 950 | 191,000 |
| 1993/02/16 | 956 | 965 | 951 | 951 | 126,000 |
| 1993/02/15 | 948 | 955 | 945 | 955 | 266,000 |
| 1993/02/12 | 946 | 950 | 943 | 945 | 262,000 |
| 1993/02/10 | 959 | 959 | 951 | 956 | 323,000 |
| 1993/02/09 | 982 | 982 | 966 | 969 | 464,000 |
| 1993/02/08 | 997 | 999 | 991 | 992 | 273,000 |
| 1993/02/05 | 990 | 1,000 | 988 | 988 | 723,000 |
| 1993/02/04 | 1,000 | 1,000 | 993 | 995 | 211,000 |
| 1993/02/03 | 1,000 | 1,020 | 997 | 997 | 476,000 |
| 1993/02/02 | 1,000 | 1,010 | 996 | 1,000 | 205,000 |
| 1993/02/01 | 1,000 | 1,010 | 996 | 1,010 | 175,000 |
| 1993/01/29 | 1,010 | 1,010 | 999 | 1,010 | 359,000 |
| 1993/01/28 | 1,010 | 1,010 | 996 | 999 | 608,000 |
| 1993/01/27 | 1,020 | 1,020 | 1,000 | 1,010 | 233,000 |
| 1993/01/26 | 995 | 1,010 | 994 | 1,010 | 208,000 |
| 1993/01/25 | 996 | 998 | 993 | 995 | 222,000 |
| 1993/01/22 | 1,000 | 1,010 | 995 | 1,000 | 150,000 |
| 1993/01/21 | 1,000 | 1,000 | 995 | 1,000 | 230,000 |
| 1993/01/20 | 1,020 | 1,020 | 1,010 | 1,010 | 246,000 |
| 1993/01/19 | 1,010 | 1,010 | 1,010 | 1,010 | 120,000 |
| 1993/01/18 | 1,020 | 1,030 | 1,000 | 1,010 | 378,000 |
| 1993/01/14 | 1,030 | 1,030 | 1,030 | 1,030 | 136,000 |
| 1993/01/13 | 1,030 | 1,040 | 1,030 | 1,030 | 327,000 |
| 1993/01/12 | 1,040 | 1,040 | 1,030 | 1,030 | 186,000 |
| 1993/01/11 | 1,050 | 1,050 | 1,030 | 1,040 | 276,000 |
| 1993/01/08 | 1,050 | 1,060 | 1,050 | 1,050 | 195,000 |
| 1993/01/07 | 1,050 | 1,060 | 1,040 | 1,050 | 320,000 |
| 1993/01/06 | 1,040 | 1,050 | 1,040 | 1,040 | 138,000 |
| 1993/01/05 | 1,040 | 1,050 | 1,040 | 1,040 | 69,000 |
| 1993/01/04 | 1,040 | 1,040 | 1,030 | 1,040 | 51,000 |