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 |
|---|---|---|---|---|---|
| 1996/12/30 | 891 | 900 | 891 | 896 | 195,000 |
| 1996/12/27 | 892 | 892 | 889 | 890 | 388,000 |
| 1996/12/26 | 891 | 894 | 890 | 892 | 610,000 |
| 1996/12/25 | 898 | 898 | 894 | 894 | 353,000 |
| 1996/12/24 | 900 | 900 | 897 | 898 | 99,000 |
| 1996/12/20 | 908 | 908 | 898 | 904 | 171,000 |
| 1996/12/19 | 909 | 914 | 898 | 898 | 511,000 |
| 1996/12/18 | 916 | 919 | 906 | 919 | 447,000 |
| 1996/12/17 | 905 | 915 | 903 | 915 | 256,000 |
| 1996/12/16 | 907 | 907 | 899 | 907 | 420,000 |
| 1996/12/13 | 900 | 900 | 885 | 897 | 582,000 |
| 1996/12/12 | 895 | 898 | 894 | 897 | 493,000 |
| 1996/12/11 | 908 | 908 | 904 | 908 | 335,000 |
| 1996/12/10 | 902 | 912 | 900 | 908 | 361,000 |
| 1996/12/09 | 900 | 900 | 896 | 900 | 127,000 |
| 1996/12/06 | 900 | 907 | 888 | 895 | 743,000 |
| 1996/12/05 | 902 | 907 | 900 | 907 | 538,000 |
| 1996/12/04 | 906 | 909 | 902 | 902 | 401,000 |
| 1996/12/03 | 912 | 913 | 907 | 910 | 218,000 |
| 1996/12/02 | 921 | 923 | 911 | 915 | 654,000 |
| 1996/11/29 | 927 | 930 | 924 | 924 | 368,000 |
| 1996/11/28 | 930 | 934 | 926 | 927 | 525,000 |
| 1996/11/27 | 934 | 935 | 932 | 934 | 127,000 |
| 1996/11/26 | 933 | 939 | 930 | 935 | 749,000 |
| 1996/11/25 | 930 | 931 | 923 | 924 | 724,000 |
| 1996/11/22 | 934 | 934 | 926 | 927 | 735,000 |
| 1996/11/21 | 940 | 944 | 932 | 933 | 448,000 |
| 1996/11/20 | 940 | 940 | 936 | 936 | 57,000 |
| 1996/11/19 | 944 | 944 | 936 | 939 | 259,000 |
| 1996/11/18 | 937 | 940 | 934 | 937 | 93,000 |
| 1996/11/15 | 935 | 939 | 935 | 937 | 938,000 |
| 1996/11/14 | 947 | 947 | 937 | 937 | 175,000 |
| 1996/11/13 | 944 | 945 | 940 | 945 | 66,000 |
| 1996/11/12 | 945 | 947 | 941 | 947 | 291,000 |
| 1996/11/11 | 940 | 944 | 938 | 940 | 97,000 |
| 1996/11/08 | 933 | 942 | 932 | 934 | 86,000 |
| 1996/11/07 | 941 | 944 | 936 | 936 | 406,000 |
| 1996/11/06 | 932 | 939 | 932 | 939 | 126,000 |
| 1996/11/05 | 938 | 941 | 932 | 932 | 893,000 |
| 1996/11/01 | 937 | 941 | 932 | 941 | 136,000 |
| 1996/10/31 | 938 | 938 | 931 | 935 | 145,000 |
| 1996/10/30 | 940 | 940 | 934 | 937 | 209,000 |
| 1996/10/29 | 944 | 949 | 938 | 938 | 482,000 |
| 1996/10/28 | 934 | 939 | 932 | 939 | 348,000 |
| 1996/10/25 | 935 | 940 | 933 | 937 | 276,000 |
| 1996/10/24 | 936 | 942 | 936 | 940 | 323,000 |
| 1996/10/23 | 940 | 942 | 936 | 941 | 414,000 |
| 1996/10/22 | 943 | 948 | 939 | 939 | 346,000 |
| 1996/10/21 | 953 | 953 | 943 | 943 | 193,000 |
| 1996/10/18 | 942 | 960 | 942 | 953 | 1,513,000 |
| 1996/10/17 | 950 | 950 | 940 | 940 | 400,000 |
| 1996/10/16 | 954 | 954 | 941 | 943 | 276,000 |
| 1996/10/15 | 945 | 950 | 938 | 950 | 286,000 |
| 1996/10/14 | 953 | 953 | 938 | 938 | 160,000 |
| 1996/10/11 | 948 | 948 | 944 | 947 | 249,000 |
| 1996/10/09 | 955 | 955 | 953 | 954 | 188,000 |
| 1996/10/08 | 950 | 958 | 950 | 955 | 290,000 |
| 1996/10/07 | 958 | 960 | 955 | 956 | 73,000 |
| 1996/10/04 | 958 | 962 | 957 | 958 | 169,000 |
| 1996/10/03 | 964 | 964 | 952 | 956 | 133,000 |
| 1996/10/02 | 960 | 964 | 960 | 963 | 160,000 |
| 1996/10/01 | 959 | 960 | 957 | 957 | 183,000 |
| 1996/09/30 | 952 | 959 | 952 | 957 | 387,000 |
| 1996/09/27 | 940 | 952 | 940 | 952 | 311,000 |
| 1996/09/26 | 939 | 944 | 935 | 935 | 128,000 |
| 1996/09/25 | 930 | 935 | 930 | 935 | 249,000 |
| 1996/09/24 | 929 | 932 | 927 | 928 | 431,000 |
| 1996/09/20 | 940 | 940 | 932 | 939 | 537,000 |
| 1996/09/19 | 929 | 940 | 929 | 933 | 722,000 |
| 1996/09/18 | 932 | 932 | 925 | 929 | 255,000 |
| 1996/09/17 | 935 | 936 | 931 | 933 | 507,000 |
| 1996/09/13 | 924 | 927 | 917 | 926 | 365,000 |
| 1996/09/12 | 919 | 919 | 911 | 914 | 106,000 |
| 1996/09/11 | 920 | 920 | 915 | 917 | 283,000 |
| 1996/09/10 | 920 | 929 | 918 | 922 | 352,000 |
| 1996/09/09 | 930 | 930 | 920 | 920 | 105,000 |
| 1996/09/06 | 932 | 932 | 920 | 920 | 394,000 |
| 1996/09/05 | 933 | 934 | 930 | 932 | 314,000 |
| 1996/09/04 | 934 | 937 | 933 | 933 | 206,000 |
| 1996/09/03 | 936 | 937 | 932 | 937 | 83,000 |
| 1996/09/02 | 935 | 936 | 935 | 936 | 83,000 |
| 1996/08/30 | 938 | 940 | 937 | 940 | 227,000 |
| 1996/08/29 | 945 | 945 | 937 | 938 | 112,000 |
| 1996/08/28 | 946 | 946 | 939 | 939 | 291,000 |
| 1996/08/27 | 943 | 949 | 942 | 949 | 169,000 |
| 1996/08/26 | 950 | 950 | 942 | 942 | 125,000 |
| 1996/08/23 | 950 | 950 | 947 | 948 | 293,000 |
| 1996/08/22 | 951 | 953 | 948 | 948 | 713,000 |
| 1996/08/21 | 951 | 953 | 949 | 951 | 573,000 |
| 1996/08/20 | 951 | 953 | 949 | 950 | 573,000 |
| 1996/08/19 | 950 | 951 | 948 | 948 | 323,000 |
| 1996/08/16 | 955 | 955 | 948 | 948 | 387,000 |
| 1996/08/15 | 961 | 963 | 950 | 951 | 682,000 |
| 1996/08/14 | 959 | 967 | 959 | 961 | 269,000 |
| 1996/08/13 | 961 | 967 | 961 | 962 | 202,000 |
| 1996/08/12 | 964 | 964 | 959 | 960 | 164,000 |
| 1996/08/09 | 965 | 965 | 961 | 961 | 118,000 |
| 1996/08/08 | 964 | 969 | 959 | 967 | 192,000 |
| 1996/08/07 | 970 | 970 | 963 | 964 | 132,000 |
| 1996/08/06 | 974 | 975 | 970 | 974 | 225,000 |
| 1996/08/05 | 974 | 977 | 970 | 975 | 378,000 |
| 1996/08/02 | 976 | 976 | 965 | 967 | 171,000 |
| 1996/08/01 | 959 | 977 | 959 | 975 | 240,000 |
| 1996/07/31 | 968 | 970 | 963 | 969 | 272,000 |
| 1996/07/30 | 971 | 971 | 964 | 964 | 288,000 |
| 1996/07/29 | 981 | 988 | 971 | 971 | 210,000 |
| 1996/07/26 | 986 | 986 | 976 | 984 | 427,000 |
| 1996/07/25 | 976 | 980 | 973 | 977 | 227,000 |
| 1996/07/24 | 983 | 984 | 978 | 978 | 252,000 |
| 1996/07/23 | 980 | 983 | 980 | 983 | 132,000 |
| 1996/07/22 | 986 | 986 | 980 | 980 | 392,000 |
| 1996/07/19 | 998 | 1,000 | 986 | 986 | 581,000 |
| 1996/07/18 | 997 | 999 | 993 | 998 | 153,000 |
| 1996/07/17 | 991 | 997 | 990 | 990 | 142,000 |
| 1996/07/16 | 986 | 996 | 986 | 996 | 339,000 |
| 1996/07/15 | 1,010 | 1,010 | 990 | 1,000 | 438,000 |
| 1996/07/12 | 990 | 995 | 987 | 992 | 79,000 |
| 1996/07/11 | 985 | 999 | 985 | 999 | 325,000 |
| 1996/07/10 | 1,000 | 1,000 | 981 | 985 | 1,170,000 |
| 1996/07/09 | 1,010 | 1,020 | 1,000 | 1,000 | 581,000 |
| 1996/07/08 | 1,020 | 1,020 | 1,010 | 1,010 | 366,000 |
| 1996/07/05 | 1,030 | 1,030 | 1,020 | 1,020 | 413,000 |
| 1996/07/04 | 1,030 | 1,040 | 1,020 | 1,030 | 383,000 |
| 1996/07/03 | 1,040 | 1,040 | 1,030 | 1,040 | 297,000 |
| 1996/07/02 | 1,050 | 1,050 | 1,030 | 1,030 | 268,000 |
| 1996/07/01 | 1,050 | 1,050 | 1,030 | 1,040 | 303,000 |
| 1996/06/28 | 1,050 | 1,050 | 1,040 | 1,050 | 383,000 |
| 1996/06/27 | 1,050 | 1,050 | 1,040 | 1,040 | 207,000 |
| 1996/06/26 | 1,050 | 1,060 | 1,050 | 1,050 | 172,000 |
| 1996/06/25 | 1,050 | 1,060 | 1,050 | 1,050 | 271,000 |
| 1996/06/24 | 1,060 | 1,070 | 1,050 | 1,050 | 190,000 |
| 1996/06/21 | 1,060 | 1,070 | 1,050 | 1,070 | 209,000 |
| 1996/06/20 | 1,060 | 1,070 | 1,050 | 1,060 | 316,000 |
| 1996/06/19 | 1,060 | 1,070 | 1,050 | 1,060 | 507,000 |
| 1996/06/18 | 1,060 | 1,060 | 1,040 | 1,060 | 522,000 |
| 1996/06/17 | 1,050 | 1,060 | 1,040 | 1,050 | 356,000 |
| 1996/06/14 | 1,050 | 1,060 | 1,040 | 1,040 | 324,000 |
| 1996/06/13 | 1,050 | 1,050 | 1,040 | 1,040 | 365,000 |
| 1996/06/12 | 1,040 | 1,050 | 1,030 | 1,050 | 610,000 |
| 1996/06/11 | 1,020 | 1,030 | 1,020 | 1,020 | 336,000 |
| 1996/06/10 | 1,030 | 1,030 | 1,020 | 1,020 | 156,000 |
| 1996/06/07 | 1,020 | 1,030 | 1,020 | 1,020 | 358,000 |
| 1996/06/06 | 1,020 | 1,030 | 1,020 | 1,020 | 358,000 |
| 1996/06/05 | 1,020 | 1,030 | 1,020 | 1,020 | 389,000 |
| 1996/06/04 | 1,020 | 1,020 | 1,010 | 1,010 | 235,000 |
| 1996/06/03 | 1,020 | 1,030 | 1,010 | 1,010 | 343,000 |
| 1996/05/31 | 1,020 | 1,030 | 1,010 | 1,030 | 376,000 |
| 1996/05/30 | 1,030 | 1,030 | 1,020 | 1,020 | 377,000 |
| 1996/05/29 | 1,040 | 1,040 | 1,030 | 1,040 | 158,000 |
| 1996/05/28 | 1,030 | 1,040 | 1,020 | 1,030 | 167,000 |
| 1996/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | 492,000 |
| 1996/05/24 | 1,050 | 1,050 | 1,040 | 1,050 | 858,000 |
| 1996/05/23 | 1,060 | 1,070 | 1,050 | 1,050 | 463,000 |
| 1996/05/22 | 1,080 | 1,090 | 1,070 | 1,080 | 549,000 |
| 1996/05/21 | 1,080 | 1,090 | 1,070 | 1,090 | 168,000 |
| 1996/05/20 | 1,080 | 1,090 | 1,080 | 1,090 | 237,000 |
| 1996/05/17 | 1,080 | 1,090 | 1,070 | 1,080 | 325,000 |
| 1996/05/16 | 1,090 | 1,100 | 1,080 | 1,090 | 648,000 |
| 1996/05/15 | 1,060 | 1,080 | 1,060 | 1,080 | 510,000 |
| 1996/05/14 | 1,050 | 1,050 | 1,040 | 1,050 | 533,000 |
| 1996/05/13 | 1,060 | 1,060 | 1,050 | 1,050 | 379,000 |
| 1996/05/10 | 1,070 | 1,070 | 1,060 | 1,060 | 374,000 |
| 1996/05/09 | 1,080 | 1,080 | 1,060 | 1,070 | 536,000 |
| 1996/05/08 | 1,070 | 1,080 | 1,060 | 1,080 | 560,000 |
| 1996/05/07 | 1,080 | 1,090 | 1,060 | 1,070 | 2,309,000 |
| 1996/05/02 | 1,110 | 1,110 | 1,090 | 1,090 | 320,000 |
| 1996/05/01 | 1,120 | 1,120 | 1,100 | 1,100 | 352,000 |
| 1996/04/30 | 1,120 | 1,120 | 1,100 | 1,110 | 500,000 |
| 1996/04/26 | 1,130 | 1,130 | 1,110 | 1,110 | 803,000 |
| 1996/04/25 | 1,120 | 1,150 | 1,120 | 1,130 | 2,519,000 |
| 1996/04/24 | 1,080 | 1,110 | 1,070 | 1,100 | 1,533,000 |
| 1996/04/23 | 1,080 | 1,090 | 1,070 | 1,080 | 594,000 |
| 1996/04/22 | 1,080 | 1,080 | 1,070 | 1,070 | 469,000 |
| 1996/04/19 | 1,070 | 1,080 | 1,060 | 1,080 | 444,000 |
| 1996/04/18 | 1,080 | 1,090 | 1,070 | 1,080 | 875,000 |
| 1996/04/17 | 1,070 | 1,090 | 1,070 | 1,080 | 1,781,000 |
| 1996/04/16 | 1,060 | 1,070 | 1,050 | 1,070 | 667,000 |
| 1996/04/15 | 1,060 | 1,080 | 1,060 | 1,070 | 782,000 |
| 1996/04/12 | 1,030 | 1,060 | 1,020 | 1,050 | 1,136,000 |
| 1996/04/11 | 1,040 | 1,050 | 1,030 | 1,040 | 162,000 |
| 1996/04/10 | 1,040 | 1,050 | 1,040 | 1,040 | 82,000 |
| 1996/04/09 | 1,040 | 1,050 | 1,030 | 1,040 | 198,000 |
| 1996/04/08 | 1,040 | 1,050 | 1,030 | 1,040 | 100,000 |
| 1996/04/05 | 1,040 | 1,050 | 1,030 | 1,050 | 172,000 |
| 1996/04/04 | 1,040 | 1,040 | 1,030 | 1,040 | 150,000 |
| 1996/04/03 | 1,030 | 1,040 | 1,020 | 1,030 | 990,000 |
| 1996/04/02 | 1,020 | 1,030 | 1,010 | 1,020 | 421,000 |
| 1996/04/01 | 1,030 | 1,030 | 1,020 | 1,030 | 375,000 |
| 1996/03/29 | 1,030 | 1,030 | 1,010 | 1,020 | 356,000 |
| 1996/03/28 | 1,030 | 1,030 | 1,020 | 1,020 | 598,000 |
| 1996/03/27 | 1,020 | 1,030 | 1,010 | 1,030 | 402,000 |
| 1996/03/26 | 1,020 | 1,020 | 1,010 | 1,010 | 179,000 |
| 1996/03/25 | 1,010 | 1,030 | 1,010 | 1,030 | 258,000 |
| 1996/03/22 | 999 | 1,010 | 998 | 1,000 | 992,000 |
| 1996/03/21 | 990 | 1,010 | 990 | 999 | 973,000 |
| 1996/03/19 | 1,000 | 1,020 | 1,000 | 1,010 | 475,000 |
| 1996/03/18 | 995 | 1,010 | 989 | 1,000 | 513,000 |
| 1996/03/15 | 987 | 995 | 987 | 989 | 134,000 |
| 1996/03/14 | 996 | 998 | 991 | 992 | 368,000 |
| 1996/03/13 | 999 | 1,010 | 996 | 996 | 333,000 |
| 1996/03/12 | 994 | 1,010 | 992 | 999 | 352,000 |
| 1996/03/11 | 992 | 998 | 984 | 984 | 265,000 |
| 1996/03/08 | 998 | 1,010 | 992 | 1,010 | 671,000 |
| 1996/03/07 | 997 | 997 | 980 | 990 | 334,000 |
| 1996/03/06 | 995 | 1,000 | 992 | 999 | 320,000 |
| 1996/03/05 | 991 | 995 | 985 | 995 | 518,000 |
| 1996/03/04 | 991 | 999 | 987 | 987 | 177,000 |
| 1996/03/01 | 980 | 999 | 970 | 990 | 520,000 |
| 1996/02/29 | 990 | 995 | 971 | 980 | 1,003,000 |
| 1996/02/28 | 984 | 990 | 984 | 986 | 350,000 |
| 1996/02/27 | 999 | 1,000 | 988 | 990 | 300,000 |
| 1996/02/26 | 980 | 999 | 978 | 999 | 417,000 |
| 1996/02/23 | 988 | 997 | 975 | 976 | 1,160,000 |
| 1996/02/22 | 980 | 998 | 973 | 997 | 1,958,000 |
| 1996/02/21 | 1,030 | 1,050 | 1,030 | 1,040 | 429,000 |
| 1996/02/20 | 1,040 | 1,050 | 1,030 | 1,040 | 374,000 |
| 1996/02/19 | 1,050 | 1,050 | 1,040 | 1,040 | 115,000 |
| 1996/02/16 | 1,060 | 1,060 | 1,050 | 1,050 | 406,000 |
| 1996/02/15 | 1,060 | 1,060 | 1,050 | 1,050 | 124,000 |
| 1996/02/14 | 1,060 | 1,070 | 1,050 | 1,060 | 213,000 |
| 1996/02/13 | 1,070 | 1,070 | 1,050 | 1,060 | 503,000 |
| 1996/02/09 | 1,060 | 1,070 | 1,050 | 1,050 | 775,000 |
| 1996/02/08 | 1,060 | 1,080 | 1,060 | 1,070 | 474,000 |
| 1996/02/07 | 1,040 | 1,070 | 1,030 | 1,070 | 1,299,000 |
| 1996/02/06 | 1,040 | 1,050 | 1,030 | 1,040 | 662,000 |
| 1996/02/05 | 1,050 | 1,050 | 1,040 | 1,050 | 306,000 |
| 1996/02/02 | 1,050 | 1,070 | 1,040 | 1,050 | 853,000 |
| 1996/02/01 | 1,050 | 1,060 | 1,040 | 1,060 | 406,000 |
| 1996/01/31 | 1,080 | 1,080 | 1,050 | 1,060 | 761,000 |
| 1996/01/30 | 1,080 | 1,080 | 1,070 | 1,080 | 509,000 |
| 1996/01/29 | 1,080 | 1,080 | 1,070 | 1,080 | 368,000 |
| 1996/01/26 | 1,050 | 1,070 | 1,040 | 1,060 | 1,222,000 |
| 1996/01/25 | 1,050 | 1,060 | 1,040 | 1,050 | 704,000 |
| 1996/01/24 | 1,030 | 1,040 | 1,020 | 1,030 | 656,000 |
| 1996/01/23 | 1,050 | 1,060 | 1,050 | 1,060 | 577,000 |
| 1996/01/22 | 1,070 | 1,070 | 1,050 | 1,050 | 299,000 |
| 1996/01/19 | 1,060 | 1,070 | 1,050 | 1,070 | 649,000 |
| 1996/01/18 | 1,080 | 1,090 | 1,060 | 1,080 | 667,000 |
| 1996/01/17 | 1,100 | 1,110 | 1,080 | 1,090 | 1,402,000 |
| 1996/01/16 | 1,090 | 1,100 | 1,080 | 1,100 | 1,509,000 |
| 1996/01/12 | 1,070 | 1,090 | 1,060 | 1,060 | 717,000 |
| 1996/01/11 | 1,060 | 1,080 | 1,040 | 1,060 | 883,000 |
| 1996/01/10 | 1,080 | 1,100 | 1,080 | 1,080 | 1,644,000 |
| 1996/01/09 | 1,080 | 1,090 | 1,070 | 1,090 | 628,000 |
| 1996/01/08 | 1,080 | 1,090 | 1,070 | 1,080 | 1,339,000 |
| 1996/01/05 | 1,090 | 1,100 | 1,070 | 1,080 | 2,687,000 |
| 1996/01/04 | 1,030 | 1,070 | 1,020 | 1,070 | 1,557,000 |