日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 949 949 930 936 100,000
1997/12/29 922 924 912 921 158,000
1997/12/26 950 951 930 932 431,000
1997/12/25 940 980 930 951 770,000
1997/12/24 910 970 895 960 526,000
1997/12/22 964 964 920 930 431,000
1997/12/19 989 989 965 972 468,000
1997/12/18 1,000 1,010 990 990 600,000
1997/12/17 1,010 1,030 992 1,000 420,000
1997/12/16 1,020 1,040 1,010 1,020 681,000
1997/12/15 1,010 1,010 991 1,000 488,000
1997/12/12 1,020 1,030 1,000 1,010 855,000
1997/12/11 1,060 1,070 1,030 1,030 244,000
1997/12/10 1,070 1,070 1,060 1,070 381,000
1997/12/09 1,070 1,070 1,050 1,060 454,000
1997/12/08 1,060 1,070 1,040 1,050 430,000
1997/12/05 1,040 1,060 1,040 1,060 588,000
1997/12/04 1,040 1,050 1,020 1,040 471,000
1997/12/03 1,030 1,050 1,020 1,030 284,000
1997/12/02 1,020 1,030 1,010 1,030 503,000
1997/12/01 1,010 1,020 1,000 1,010 400,000
1997/11/28 1,000 1,020 992 1,020 442,000
1997/11/27 1,000 1,000 980 1,000 265,000
1997/11/26 991 1,020 990 990 295,000
1997/11/25 970 1,020 970 1,010 372,000
1997/11/21 1,050 1,060 1,040 1,060 621,000
1997/11/20 1,030 1,050 1,020 1,040 295,000
1997/11/19 1,030 1,040 1,010 1,030 356,000
1997/11/18 1,030 1,050 1,020 1,050 759,000
1997/11/17 999 1,040 992 1,020 637,000
1997/11/14 1,010 1,010 990 990 496,000
1997/11/13 995 1,030 995 1,020 534,000
1997/11/12 1,020 1,040 1,010 1,020 947,000
1997/11/11 990 1,010 990 1,010 336,000
1997/11/10 970 985 970 980 367,000
1997/11/07 1,030 1,030 994 1,000 592,000
1997/11/06 1,030 1,050 1,020 1,040 316,000
1997/11/05 1,050 1,050 1,020 1,040 288,000
1997/11/04 1,050 1,060 1,030 1,060 295,000
1997/10/31 1,030 1,060 1,000 1,060 667,000
1997/10/30 1,050 1,060 1,030 1,040 509,000
1997/10/29 1,070 1,090 1,060 1,070 814,000
1997/10/28 1,040 1,060 1,040 1,060 888,000
1997/10/27 1,060 1,080 1,050 1,080 687,000
1997/10/24 1,070 1,100 1,050 1,050 1,058,000
1997/10/23 1,100 1,130 1,080 1,100 854,000
1997/10/22 1,100 1,120 1,080 1,080 641,000
1997/10/21 1,110 1,140 1,080 1,090 1,432,000
1997/10/20 1,050 1,060 1,050 1,050 48,000
1997/10/17 1,030 1,070 1,030 1,070 638,000
1997/10/16 1,040 1,060 1,030 1,060 500,000
1997/10/15 1,060 1,070 1,030 1,040 883,000
1997/10/14 1,080 1,090 1,060 1,070 753,000
1997/10/13 1,050 1,080 1,040 1,080 576,000
1997/10/09 1,070 1,080 1,060 1,060 268,000
1997/10/08 1,070 1,090 1,060 1,070 720,000
1997/10/07 1,120 1,120 1,060 1,060 934,000
1997/10/06 1,080 1,120 1,080 1,100 1,284,000
1997/10/03 1,070 1,090 1,070 1,070 767,000
1997/10/02 1,090 1,090 1,050 1,050 436,000
1997/10/01 1,050 1,090 1,040 1,090 512,000
1997/09/30 1,040 1,080 1,030 1,080 454,000
1997/09/29 1,040 1,050 1,030 1,030 264,000
1997/09/26 1,070 1,090 1,060 1,060 406,000
1997/09/25 1,080 1,110 1,070 1,080 311,000
1997/09/24 1,140 1,140 1,090 1,100 471,000
1997/09/22 1,100 1,140 1,100 1,120 1,058,000
1997/09/19 1,090 1,100 1,080 1,090 522,000
1997/09/18 1,070 1,100 1,060 1,090 766,000
1997/09/17 1,090 1,110 1,070 1,070 1,284,000
1997/09/16 1,090 1,100 1,070 1,070 940,000
1997/09/12 1,070 1,090 1,060 1,080 498,000
1997/09/11 1,070 1,100 1,050 1,090 1,201,000
1997/09/10 1,040 1,090 1,040 1,080 1,499,000
1997/09/09 1,050 1,060 1,040 1,040 483,000
1997/09/08 1,050 1,060 1,040 1,040 219,000
1997/09/05 1,050 1,070 1,050 1,060 392,000
1997/09/04 1,050 1,070 1,050 1,060 484,000
1997/09/03 1,040 1,070 1,040 1,060 765,000
1997/09/02 989 1,020 983 1,020 415,000
1997/09/01 1,030 1,050 990 990 381,000
1997/08/29 1,050 1,050 1,030 1,050 1,087,000
1997/08/28 1,110 1,120 1,070 1,070 500,000
1997/08/27 1,110 1,140 1,100 1,100 778,000
1997/08/26 1,070 1,120 1,060 1,100 642,000
1997/08/25 1,080 1,080 1,060 1,060 213,000
1997/08/22 1,050 1,070 1,040 1,060 977,000
1997/08/21 1,080 1,090 1,060 1,060 766,000
1997/08/20 1,070 1,090 1,060 1,080 1,546,000
1997/08/19 1,110 1,130 1,070 1,080 493,000
1997/08/18 1,100 1,120 1,090 1,120 608,000
1997/08/15 1,140 1,170 1,130 1,140 708,000
1997/08/14 1,090 1,110 1,070 1,110 974,000
1997/08/13 1,100 1,120 1,090 1,100 623,000
1997/08/12 1,110 1,120 1,080 1,100 371,000
1997/08/11 1,110 1,110 1,090 1,090 413,000
1997/08/08 1,160 1,160 1,130 1,150 553,000
1997/08/07 1,160 1,170 1,150 1,160 456,000
1997/08/06 1,170 1,180 1,150 1,160 826,000
1997/08/05 1,190 1,200 1,150 1,160 1,667,000
1997/08/04 1,230 1,250 1,190 1,200 1,790,000
1997/08/01 1,210 1,260 1,200 1,230 3,393,000
1997/07/31 1,180 1,190 1,170 1,190 1,405,000
1997/07/30 1,150 1,180 1,140 1,180 1,848,000
1997/07/29 1,150 1,160 1,140 1,150 2,709,000
1997/07/28 1,100 1,130 1,090 1,130 1,363,000
1997/07/25 1,100 1,110 1,070 1,100 1,202,000
1997/07/24 1,080 1,100 1,070 1,100 1,584,000
1997/07/23 1,070 1,080 1,060 1,070 706,000
1997/07/22 1,060 1,080 1,060 1,070 531,000
1997/07/18 1,090 1,110 1,070 1,080 2,734,000
1997/07/17 1,050 1,090 1,050 1,090 2,632,000
1997/07/16 1,040 1,050 1,020 1,040 1,603,000
1997/07/15 1,040 1,050 1,020 1,020 1,282,000
1997/07/14 1,020 1,040 1,010 1,040 2,714,000
1997/07/11 1,000 1,020 995 1,010 969,000
1997/07/10 970 1,010 970 996 615,000
1997/07/09 975 975 968 968 258,000
1997/07/08 968 979 968 971 122,000
1997/07/07 976 977 960 965 207,000
1997/07/04 988 988 978 978 477,000
1997/07/03 984 990 980 980 350,000
1997/07/02 990 991 974 975 524,000
1997/07/01 1,010 1,010 983 983 678,000
1997/06/30 1,010 1,020 997 997 996,000
1997/06/27 970 1,010 969 995 1,689,000
1997/06/26 974 983 965 973 1,452,000
1997/06/25 940 966 940 966 1,704,000
1997/06/24 928 936 926 935 424,000
1997/06/23 920 929 920 926 177,000
1997/06/20 930 935 920 920 310,000
1997/06/19 937 939 926 926 176,000
1997/06/18 935 937 932 936 240,000
1997/06/17 934 938 931 931 197,000
1997/06/16 944 944 930 934 232,000
1997/06/13 940 946 931 939 428,000
1997/06/12 929 940 929 940 308,000
1997/06/11 929 937 927 934 588,000
1997/06/10 932 932 925 926 241,000
1997/06/09 928 932 922 932 185,000
1997/06/06 935 936 921 929 352,000
1997/06/05 925 934 922 933 327,000
1997/06/04 924 924 916 918 233,000
1997/06/03 918 924 911 924 521,000
1997/06/02 916 925 910 925 439,000
1997/05/30 927 927 915 916 341,000
1997/05/29 924 927 916 920 389,000
1997/05/28 917 924 915 924 361,000
1997/05/27 916 919 913 915 286,000
1997/05/26 915 923 914 916 272,000
1997/05/23 915 918 906 918 226,000
1997/05/22 902 907 895 900 478,000
1997/05/21 907 910 902 903 339,000
1997/05/20 901 908 895 908 788,000
1997/05/19 901 906 890 890 629,000
1997/05/16 904 913 904 911 409,000
1997/05/15 897 905 890 899 689,000
1997/05/14 908 908 885 887 307,000
1997/05/13 910 910 895 898 268,000
1997/05/12 893 894 884 890 92,000
1997/05/09 914 915 890 908 561,000
1997/05/08 910 919 910 915 207,000
1997/05/07 929 933 914 920 433,000
1997/05/06 929 938 927 931 634,000
1997/05/02 903 919 903 919 399,000
1997/05/01 920 929 903 909 378,000
1997/04/30 914 919 905 919 464,000
1997/04/28 903 908 900 903 81,000
1997/04/25 912 912 900 900 143,000
1997/04/24 915 919 905 919 304,000
1997/04/23 905 915 898 915 221,000
1997/04/22 889 900 885 890 294,000
1997/04/21 879 885 876 885 296,000
1997/04/18 879 879 871 879 328,000
1997/04/17 879 880 875 875 235,000
1997/04/16 887 887 876 885 258,000
1997/04/15 882 890 874 880 375,000
1997/04/14 850 874 850 874 228,000
1997/04/11 860 860 850 855 248,000
1997/04/10 874 874 861 861 391,000
1997/04/09 884 884 866 874 317,000
1997/04/08 866 880 866 878 435,000
1997/04/07 877 877 856 856 330,000
1997/04/04 877 877 862 867 503,000
1997/04/03 867 875 861 867 523,000
1997/04/02 862 869 860 869 216,000
1997/04/01 856 862 852 862 415,000
1997/03/31 873 877 863 866 256,000
1997/03/28 870 872 863 869 112,000
1997/03/27 883 890 872 878 323,000
1997/03/26 889 889 877 880 173,000
1997/03/25 885 900 884 893 305,000
1997/03/24 895 895 880 882 145,000
1997/03/21 879 902 873 885 318,000
1997/03/19 869 872 863 863 268,000
1997/03/18 865 871 860 867 564,000
1997/03/17 871 872 861 865 334,000
1997/03/14 864 879 864 871 437,000
1997/03/13 890 890 880 884 254,000
1997/03/12 898 910 892 898 299,000
1997/03/11 918 918 897 900 236,000
1997/03/10 930 930 912 928 108,000
1997/03/07 938 938 921 931 526,000
1997/03/06 946 950 938 938 566,000
1997/03/05 936 948 936 938 633,000
1997/03/04 927 940 925 933 457,000
1997/03/03 928 930 918 925 395,000
1997/02/28 928 930 925 930 348,000
1997/02/27 928 930 926 928 488,000
1997/02/26 931 934 926 930 615,000
1997/02/25 917 933 915 931 744,000
1997/02/24 922 926 918 919 344,000
1997/02/21 925 926 919 920 386,000
1997/02/20 918 926 917 922 564,000
1997/02/19 912 912 902 910 515,000
1997/02/18 911 917 910 912 201,000
1997/02/17 915 917 905 917 392,000
1997/02/14 910 915 903 909 251,000
1997/02/13 900 915 900 910 742,000
1997/02/12 888 903 888 897 181,000
1997/02/10 880 899 880 886 138,000
1997/02/07 888 898 888 890 408,000
1997/02/06 900 900 890 892 269,000
1997/02/05 902 902 888 892 232,000
1997/02/04 918 918 908 908 199,000
1997/02/03 912 912 909 910 212,000
1997/01/31 907 919 900 912 459,000
1997/01/30 878 908 878 899 1,022,000
1997/01/29 883 883 870 878 205,000
1997/01/28 865 877 860 873 401,000
1997/01/27 867 867 860 865 152,000
1997/01/24 870 879 867 867 342,000
1997/01/23 870 887 870 874 236,000
1997/01/22 878 880 875 879 306,000
1997/01/21 850 867 849 862 324,000
1997/01/20 852 855 846 850 450,000
1997/01/17 860 868 851 851 318,000
1997/01/16 862 870 860 860 496,000
1997/01/14 864 874 860 869 486,000
1997/01/13 876 877 860 864 1,033,000
1997/01/10 871 874 865 874 1,058,000
1997/01/09 879 879 870 872 429,000
1997/01/08 883 885 878 878 469,000
1997/01/07 890 890 884 884 262,000
1997/01/06 890 895 888 895 305,000

このページの先頭へ