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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,020 | 1,020 | 1,000 | 1,010 | 180,000 |
| 1995/12/28 | 1,010 | 1,020 | 1,000 | 1,010 | 380,000 |
| 1995/12/27 | 1,020 | 1,030 | 1,000 | 1,010 | 836,000 |
| 1995/12/26 | 1,000 | 1,000 | 991 | 1,000 | 218,000 |
| 1995/12/25 | 1,010 | 1,020 | 985 | 985 | 387,000 |
| 1995/12/22 | 1,000 | 1,010 | 998 | 1,010 | 845,000 |
| 1995/12/21 | 985 | 1,000 | 985 | 1,000 | 347,000 |
| 1995/12/20 | 985 | 995 | 982 | 995 | 876,000 |
| 1995/12/19 | 995 | 995 | 980 | 980 | 485,000 |
| 1995/12/18 | 1,010 | 1,030 | 1,000 | 1,000 | 2,091,000 |
| 1995/12/15 | 998 | 1,010 | 988 | 996 | 650,000 |
| 1995/12/14 | 990 | 999 | 983 | 988 | 894,000 |
| 1995/12/13 | 1,010 | 1,010 | 982 | 987 | 438,000 |
| 1995/12/12 | 999 | 1,010 | 999 | 1,010 | 249,000 |
| 1995/12/11 | 1,010 | 1,010 | 999 | 999 | 532,000 |
| 1995/12/08 | 1,030 | 1,040 | 1,010 | 1,010 | 1,832,000 |
| 1995/12/07 | 1,020 | 1,050 | 1,020 | 1,030 | 4,126,000 |
| 1995/12/06 | 976 | 1,010 | 975 | 1,010 | 2,858,000 |
| 1995/12/05 | 970 | 979 | 965 | 971 | 2,176,000 |
| 1995/12/04 | 905 | 954 | 905 | 953 | 2,206,000 |
| 1995/12/01 | 904 | 905 | 900 | 904 | 621,000 |
| 1995/11/30 | 900 | 904 | 895 | 904 | 717,000 |
| 1995/11/29 | 910 | 910 | 892 | 892 | 562,000 |
| 1995/11/28 | 903 | 909 | 900 | 901 | 331,000 |
| 1995/11/27 | 880 | 903 | 880 | 885 | 368,000 |
| 1995/11/24 | 888 | 898 | 887 | 889 | 478,000 |
| 1995/11/22 | 909 | 909 | 896 | 900 | 681,000 |
| 1995/11/21 | 890 | 919 | 880 | 913 | 1,045,000 |
| 1995/11/20 | 868 | 898 | 868 | 887 | 1,347,000 |
| 1995/11/17 | 852 | 863 | 851 | 851 | 612,000 |
| 1995/11/16 | 845 | 850 | 840 | 845 | 759,000 |
| 1995/11/15 | 870 | 870 | 845 | 850 | 443,000 |
| 1995/11/14 | 878 | 879 | 866 | 866 | 154,000 |
| 1995/11/13 | 882 | 883 | 880 | 880 | 91,000 |
| 1995/11/10 | 868 | 875 | 865 | 874 | 300,000 |
| 1995/11/09 | 881 | 885 | 870 | 870 | 756,000 |
| 1995/11/08 | 905 | 905 | 890 | 896 | 215,000 |
| 1995/11/07 | 900 | 903 | 900 | 900 | 277,000 |
| 1995/11/06 | 914 | 919 | 905 | 905 | 438,000 |
| 1995/11/02 | 899 | 914 | 894 | 914 | 724,000 |
| 1995/11/01 | 899 | 899 | 888 | 888 | 456,000 |
| 1995/10/31 | 894 | 896 | 890 | 895 | 496,000 |
| 1995/10/30 | 889 | 895 | 889 | 894 | 427,000 |
| 1995/10/27 | 900 | 900 | 888 | 888 | 366,000 |
| 1995/10/26 | 900 | 905 | 895 | 901 | 299,000 |
| 1995/10/25 | 904 | 907 | 900 | 900 | 702,000 |
| 1995/10/24 | 900 | 910 | 890 | 903 | 1,063,000 |
| 1995/10/23 | 900 | 902 | 897 | 897 | 802,000 |
| 1995/10/20 | 883 | 897 | 883 | 897 | 1,247,000 |
| 1995/10/19 | 881 | 887 | 875 | 880 | 1,168,000 |
| 1995/10/18 | 899 | 899 | 867 | 871 | 1,468,000 |
| 1995/10/17 | 914 | 914 | 897 | 899 | 897,000 |
| 1995/10/16 | 915 | 916 | 910 | 913 | 495,000 |
| 1995/10/13 | 926 | 928 | 921 | 921 | 606,000 |
| 1995/10/12 | 936 | 955 | 931 | 931 | 295,000 |
| 1995/10/11 | 958 | 960 | 940 | 945 | 552,000 |
| 1995/10/09 | 967 | 975 | 962 | 966 | 326,000 |
| 1995/10/06 | 959 | 967 | 956 | 957 | 570,000 |
| 1995/10/05 | 963 | 967 | 960 | 967 | 222,000 |
| 1995/10/04 | 950 | 965 | 950 | 953 | 634,000 |
| 1995/10/03 | 932 | 949 | 932 | 948 | 212,000 |
| 1995/10/02 | 929 | 935 | 924 | 926 | 110,000 |
| 1995/09/29 | 936 | 938 | 915 | 929 | 584,000 |
| 1995/09/28 | 958 | 963 | 928 | 928 | 524,000 |
| 1995/09/27 | 949 | 959 | 940 | 958 | 399,000 |
| 1995/09/26 | 926 | 939 | 925 | 939 | 666,000 |
| 1995/09/25 | 936 | 938 | 925 | 926 | 470,000 |
| 1995/09/22 | 950 | 955 | 941 | 942 | 867,000 |
| 1995/09/21 | 989 | 990 | 980 | 980 | 329,000 |
| 1995/09/20 | 1,010 | 1,020 | 992 | 993 | 337,000 |
| 1995/09/19 | 1,020 | 1,030 | 998 | 1,010 | 999,000 |
| 1995/09/18 | 1,050 | 1,070 | 1,040 | 1,040 | 1,568,000 |
| 1995/09/14 | 990 | 1,030 | 990 | 1,030 | 1,277,000 |
| 1995/09/13 | 945 | 972 | 945 | 970 | 451,000 |
| 1995/09/12 | 945 | 951 | 941 | 942 | 561,000 |
| 1995/09/11 | 958 | 959 | 940 | 940 | 630,000 |
| 1995/09/08 | 950 | 960 | 945 | 950 | 555,000 |
| 1995/09/07 | 951 | 957 | 941 | 941 | 474,000 |
| 1995/09/06 | 955 | 961 | 948 | 951 | 309,000 |
| 1995/09/05 | 966 | 972 | 959 | 965 | 510,000 |
| 1995/09/04 | 988 | 990 | 973 | 973 | 544,000 |
| 1995/09/01 | 990 | 993 | 985 | 988 | 461,000 |
| 1995/08/31 | 974 | 990 | 974 | 990 | 218,000 |
| 1995/08/30 | 995 | 996 | 984 | 984 | 283,000 |
| 1995/08/29 | 959 | 985 | 959 | 985 | 253,000 |
| 1995/08/28 | 955 | 959 | 950 | 959 | 212,000 |
| 1995/08/25 | 968 | 969 | 945 | 958 | 315,000 |
| 1995/08/24 | 969 | 969 | 960 | 969 | 174,000 |
| 1995/08/23 | 975 | 975 | 966 | 971 | 174,000 |
| 1995/08/22 | 975 | 980 | 968 | 975 | 119,000 |
| 1995/08/21 | 984 | 993 | 971 | 989 | 226,000 |
| 1995/08/18 | 995 | 1,000 | 986 | 999 | 424,000 |
| 1995/08/17 | 1,010 | 1,020 | 999 | 1,010 | 583,000 |
| 1995/08/16 | 995 | 1,040 | 994 | 1,020 | 1,754,000 |
| 1995/08/15 | 950 | 964 | 948 | 964 | 366,000 |
| 1995/08/14 | 949 | 952 | 945 | 950 | 464,000 |
| 1995/08/11 | 919 | 940 | 919 | 940 | 820,000 |
| 1995/08/10 | 918 | 930 | 915 | 919 | 810,000 |
| 1995/08/09 | 920 | 922 | 910 | 910 | 414,000 |
| 1995/08/08 | 913 | 927 | 905 | 920 | 681,000 |
| 1995/08/07 | 909 | 914 | 903 | 914 | 425,000 |
| 1995/08/04 | 900 | 911 | 891 | 899 | 1,339,000 |
| 1995/08/03 | 890 | 925 | 885 | 890 | 1,908,000 |
| 1995/08/02 | 855 | 877 | 850 | 870 | 461,000 |
| 1995/08/01 | 865 | 869 | 857 | 859 | 132,000 |
| 1995/07/31 | 863 | 875 | 857 | 857 | 342,000 |
| 1995/07/28 | 853 | 855 | 849 | 855 | 124,000 |
| 1995/07/27 | 847 | 850 | 843 | 845 | 417,000 |
| 1995/07/26 | 848 | 851 | 844 | 847 | 249,000 |
| 1995/07/25 | 869 | 872 | 868 | 868 | 107,000 |
| 1995/07/24 | 877 | 877 | 870 | 875 | 343,000 |
| 1995/07/21 | 871 | 871 | 869 | 870 | 217,000 |
| 1995/07/20 | 876 | 876 | 862 | 870 | 283,000 |
| 1995/07/19 | 880 | 880 | 870 | 878 | 401,000 |
| 1995/07/18 | 890 | 895 | 880 | 880 | 662,000 |
| 1995/07/17 | 877 | 884 | 877 | 880 | 686,000 |
| 1995/07/14 | 880 | 880 | 876 | 880 | 315,000 |
| 1995/07/13 | 879 | 880 | 871 | 871 | 293,000 |
| 1995/07/12 | 869 | 889 | 865 | 889 | 588,000 |
| 1995/07/11 | 840 | 859 | 830 | 859 | 229,000 |
| 1995/07/10 | 846 | 865 | 842 | 842 | 360,000 |
| 1995/07/07 | 815 | 842 | 807 | 825 | 748,000 |
| 1995/07/06 | 793 | 804 | 784 | 804 | 300,000 |
| 1995/07/05 | 782 | 796 | 782 | 796 | 209,000 |
| 1995/07/04 | 772 | 783 | 772 | 783 | 593,000 |
| 1995/07/03 | 755 | 772 | 755 | 772 | 187,000 |
| 1995/06/30 | 762 | 765 | 751 | 765 | 246,000 |
| 1995/06/29 | 773 | 773 | 760 | 761 | 233,000 |
| 1995/06/28 | 752 | 759 | 750 | 753 | 173,000 |
| 1995/06/27 | 763 | 764 | 748 | 762 | 293,000 |
| 1995/06/26 | 758 | 765 | 753 | 753 | 603,000 |
| 1995/06/23 | 745 | 755 | 745 | 753 | 501,000 |
| 1995/06/22 | 744 | 744 | 740 | 744 | 93,000 |
| 1995/06/21 | 740 | 745 | 739 | 745 | 430,000 |
| 1995/06/20 | 732 | 745 | 730 | 740 | 361,000 |
| 1995/06/19 | 726 | 735 | 726 | 732 | 140,000 |
| 1995/06/16 | 745 | 747 | 730 | 730 | 296,000 |
| 1995/06/15 | 736 | 744 | 731 | 737 | 329,000 |
| 1995/06/14 | 735 | 735 | 728 | 735 | 278,000 |
| 1995/06/13 | 734 | 735 | 730 | 735 | 658,000 |
| 1995/06/12 | 731 | 734 | 724 | 731 | 770,000 |
| 1995/06/09 | 725 | 726 | 711 | 726 | 799,000 |
| 1995/06/08 | 741 | 743 | 713 | 716 | 574,000 |
| 1995/06/07 | 765 | 765 | 748 | 749 | 630,000 |
| 1995/06/06 | 780 | 784 | 770 | 775 | 315,000 |
| 1995/06/05 | 785 | 785 | 778 | 780 | 359,000 |
| 1995/06/02 | 782 | 789 | 776 | 776 | 240,000 |
| 1995/06/01 | 790 | 790 | 786 | 786 | 106,000 |
| 1995/05/31 | 797 | 797 | 786 | 790 | 194,000 |
| 1995/05/30 | 793 | 801 | 792 | 795 | 134,000 |
| 1995/05/29 | 790 | 790 | 782 | 785 | 205,000 |
| 1995/05/26 | 788 | 790 | 785 | 790 | 329,000 |
| 1995/05/25 | 810 | 812 | 788 | 790 | 1,007,000 |
| 1995/05/24 | 810 | 812 | 801 | 809 | 522,000 |
| 1995/05/23 | 811 | 820 | 805 | 810 | 526,000 |
| 1995/05/22 | 849 | 850 | 820 | 821 | 623,000 |
| 1995/05/19 | 861 | 861 | 847 | 859 | 270,000 |
| 1995/05/18 | 865 | 865 | 851 | 851 | 190,000 |
| 1995/05/17 | 861 | 862 | 858 | 862 | 92,000 |
| 1995/05/16 | 871 | 872 | 861 | 865 | 201,000 |
| 1995/05/15 | 871 | 875 | 867 | 872 | 195,000 |
| 1995/05/12 | 872 | 879 | 860 | 869 | 810,000 |
| 1995/05/11 | 901 | 901 | 872 | 872 | 435,000 |
| 1995/05/10 | 911 | 920 | 896 | 903 | 332,000 |
| 1995/05/09 | 928 | 933 | 920 | 920 | 119,000 |
| 1995/05/08 | 935 | 936 | 929 | 932 | 146,000 |
| 1995/05/02 | 919 | 933 | 919 | 933 | 97,000 |
| 1995/05/01 | 921 | 921 | 911 | 920 | 193,000 |
| 1995/04/28 | 922 | 922 | 911 | 911 | 94,000 |
| 1995/04/27 | 925 | 930 | 923 | 923 | 195,000 |
| 1995/04/26 | 927 | 929 | 923 | 923 | 344,000 |
| 1995/04/25 | 930 | 935 | 928 | 928 | 189,000 |
| 1995/04/24 | 938 | 938 | 928 | 928 | 239,000 |
| 1995/04/21 | 928 | 939 | 928 | 938 | 669,000 |
| 1995/04/20 | 916 | 917 | 913 | 915 | 507,000 |
| 1995/04/19 | 910 | 916 | 902 | 916 | 558,000 |
| 1995/04/18 | 916 | 916 | 906 | 911 | 156,000 |
| 1995/04/17 | 917 | 917 | 901 | 906 | 172,000 |
| 1995/04/14 | 918 | 918 | 907 | 910 | 319,000 |
| 1995/04/13 | 910 | 918 | 904 | 910 | 188,000 |
| 1995/04/12 | 902 | 918 | 902 | 904 | 138,000 |
| 1995/04/11 | 913 | 914 | 902 | 912 | 545,000 |
| 1995/04/10 | 898 | 912 | 885 | 912 | 388,000 |
| 1995/04/07 | 887 | 889 | 883 | 889 | 225,000 |
| 1995/04/06 | 887 | 905 | 882 | 892 | 374,000 |
| 1995/04/05 | 887 | 890 | 877 | 887 | 207,000 |
| 1995/04/04 | 878 | 878 | 860 | 867 | 743,000 |
| 1995/04/03 | 900 | 900 | 876 | 878 | 911,000 |
| 1995/03/31 | 950 | 951 | 905 | 910 | 1,666,000 |
| 1995/03/30 | 960 | 961 | 920 | 931 | 1,113,000 |
| 1995/03/29 | 995 | 995 | 965 | 980 | 202,000 |
| 1995/03/28 | 950 | 985 | 950 | 985 | 233,000 |
| 1995/03/27 | 932 | 950 | 932 | 950 | 375,000 |
| 1995/03/24 | 926 | 929 | 921 | 922 | 355,000 |
| 1995/03/23 | 941 | 942 | 925 | 929 | 556,000 |
| 1995/03/22 | 968 | 969 | 947 | 959 | 376,000 |
| 1995/03/20 | 971 | 971 | 955 | 970 | 413,000 |
| 1995/03/17 | 994 | 994 | 975 | 979 | 308,000 |
| 1995/03/16 | 995 | 995 | 981 | 994 | 193,000 |
| 1995/03/15 | 984 | 1,010 | 980 | 1,010 | 841,000 |
| 1995/03/14 | 1,000 | 1,000 | 994 | 994 | 202,000 |
| 1995/03/13 | 1,010 | 1,010 | 994 | 1,010 | 444,000 |
| 1995/03/10 | 1,010 | 1,010 | 1,000 | 1,010 | 398,000 |
| 1995/03/09 | 1,020 | 1,030 | 1,000 | 1,000 | 257,000 |
| 1995/03/08 | 1,010 | 1,020 | 996 | 1,000 | 798,000 |
| 1995/03/07 | 1,040 | 1,040 | 1,020 | 1,020 | 506,000 |
| 1995/03/06 | 1,050 | 1,080 | 1,030 | 1,070 | 389,000 |
| 1995/03/03 | 1,040 | 1,060 | 1,040 | 1,050 | 389,000 |
| 1995/03/02 | 1,050 | 1,060 | 1,040 | 1,050 | 663,000 |
| 1995/03/01 | 1,060 | 1,060 | 1,030 | 1,030 | 582,000 |
| 1995/02/28 | 1,050 | 1,050 | 1,040 | 1,050 | 288,000 |
| 1995/02/27 | 1,020 | 1,030 | 1,020 | 1,020 | 265,000 |
| 1995/02/24 | 1,060 | 1,060 | 1,040 | 1,050 | 326,000 |
| 1995/02/23 | 1,080 | 1,080 | 1,050 | 1,070 | 480,000 |
| 1995/02/22 | 1,060 | 1,090 | 1,060 | 1,080 | 432,000 |
| 1995/02/21 | 1,040 | 1,060 | 1,030 | 1,050 | 418,000 |
| 1995/02/20 | 1,040 | 1,040 | 1,030 | 1,030 | 216,000 |
| 1995/02/17 | 1,020 | 1,050 | 1,010 | 1,030 | 575,000 |
| 1995/02/16 | 1,040 | 1,040 | 1,020 | 1,020 | 266,000 |
| 1995/02/15 | 1,050 | 1,050 | 1,030 | 1,040 | 344,000 |
| 1995/02/14 | 1,070 | 1,070 | 1,050 | 1,050 | 188,000 |
| 1995/02/13 | 1,080 | 1,090 | 1,080 | 1,080 | 76,000 |
| 1995/02/10 | 1,070 | 1,080 | 1,060 | 1,080 | 349,000 |
| 1995/02/09 | 1,080 | 1,080 | 1,060 | 1,070 | 193,000 |
| 1995/02/08 | 1,100 | 1,100 | 1,080 | 1,080 | 139,000 |
| 1995/02/07 | 1,110 | 1,120 | 1,100 | 1,100 | 175,000 |
| 1995/02/06 | 1,110 | 1,130 | 1,100 | 1,130 | 296,000 |
| 1995/02/03 | 1,080 | 1,100 | 1,080 | 1,100 | 236,000 |
| 1995/02/02 | 1,100 | 1,100 | 1,070 | 1,100 | 139,000 |
| 1995/02/01 | 1,070 | 1,090 | 1,070 | 1,090 | 476,000 |
| 1995/01/31 | 1,080 | 1,090 | 1,070 | 1,080 | 343,000 |
| 1995/01/30 | 1,100 | 1,110 | 1,090 | 1,100 | 480,000 |
| 1995/01/27 | 1,070 | 1,080 | 1,060 | 1,070 | 191,000 |
| 1995/01/26 | 1,090 | 1,090 | 1,070 | 1,080 | 259,000 |
| 1995/01/25 | 1,090 | 1,110 | 1,090 | 1,100 | 215,000 |
| 1995/01/24 | 1,080 | 1,100 | 1,080 | 1,080 | 530,000 |
| 1995/01/23 | 1,110 | 1,120 | 1,090 | 1,090 | 521,000 |
| 1995/01/20 | 1,130 | 1,130 | 1,100 | 1,110 | 623,000 |
| 1995/01/19 | 1,180 | 1,190 | 1,150 | 1,150 | 585,000 |
| 1995/01/18 | 1,210 | 1,210 | 1,190 | 1,190 | 373,000 |
| 1995/01/17 | 1,230 | 1,230 | 1,210 | 1,210 | 78,000 |
| 1995/01/13 | 1,230 | 1,230 | 1,220 | 1,230 | 328,000 |
| 1995/01/12 | 1,240 | 1,240 | 1,230 | 1,230 | 88,000 |
| 1995/01/11 | 1,240 | 1,240 | 1,230 | 1,230 | 111,000 |
| 1995/01/10 | 1,250 | 1,250 | 1,240 | 1,250 | 366,000 |
| 1995/01/09 | 1,260 | 1,260 | 1,250 | 1,260 | 89,000 |
| 1995/01/06 | 1,260 | 1,260 | 1,240 | 1,250 | 284,000 |
| 1995/01/05 | 1,270 | 1,270 | 1,260 | 1,270 | 182,000 |
| 1995/01/04 | 1,260 | 1,260 | 1,260 | 1,260 | 54,000 |