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
1998/12/30 823 834 813 834 161,000
1998/12/29 816 816 804 813 220,000
1998/12/28 786 810 786 796 91,000
1998/12/25 778 800 778 785 137,000
1998/12/24 780 784 777 778 384,000
1998/12/22 791 796 775 783 534,000
1998/12/21 804 805 800 800 321,000
1998/12/18 819 819 803 803 341,000
1998/12/17 826 826 806 809 337,000
1998/12/16 850 850 826 830 298,000
1998/12/15 845 845 825 830 313,000
1998/12/14 846 870 838 845 170,000
1998/12/11 863 864 845 846 746,000
1998/12/10 849 865 848 859 448,000
1998/12/09 843 853 840 843 594,000
1998/12/08 843 860 836 843 680,000
1998/12/07 878 880 843 853 342,000
1998/12/04 850 874 850 863 337,000
1998/12/03 891 891 850 857 663,000
1998/12/02 916 929 886 891 276,000
1998/12/01 932 932 912 926 411,000
1998/11/30 948 955 940 952 1,053,000
1998/11/27 918 939 908 938 971,000
1998/11/26 880 899 877 898 734,000
1998/11/25 881 888 871 875 879,000
1998/11/24 849 880 838 871 759,000
1998/11/20 827 834 824 829 280,000
1998/11/19 818 836 816 826 912,000
1998/11/18 800 820 792 811 569,000
1998/11/17 810 812 797 803 454,000
1998/11/16 800 803 791 801 749,000
1998/11/13 794 802 787 800 433,000
1998/11/12 800 802 786 793 470,000
1998/11/11 800 800 796 800 1,088,000
1998/11/10 801 809 785 802 404,000
1998/11/09 834 834 810 810 274,000
1998/11/06 830 839 821 822 360,000
1998/11/05 799 825 790 820 831,000
1998/11/04 783 795 769 775 711,000
1998/11/02 748 765 748 753 696,000
1998/10/30 750 760 742 742 947,000
1998/10/29 778 780 737 740 1,111,000
1998/10/28 816 816 795 795 296,000
1998/10/27 815 830 814 825 266,000
1998/10/26 825 825 809 815 217,000
1998/10/23 812 832 805 825 298,000
1998/10/22 840 865 801 802 878,000
1998/10/21 797 844 797 835 704,000
1998/10/20 779 780 770 779 368,000
1998/10/19 778 778 741 741 531,000
1998/10/16 765 785 762 778 220,000
1998/10/15 796 796 740 745 452,000
1998/10/14 795 808 780 783 182,000
1998/10/13 811 821 795 795 735,000
1998/10/12 775 790 765 790 598,000
1998/10/09 803 803 765 769 717,000
1998/10/08 851 851 790 805 1,014,000
1998/10/07 800 859 790 857 423,000
1998/10/06 791 802 780 780 608,000
1998/10/05 825 828 800 800 457,000
1998/10/02 800 838 791 825 647,000
1998/10/01 870 870 780 798 742,000
1998/09/30 890 908 870 871 835,000
1998/09/29 949 951 910 910 348,000
1998/09/28 926 949 925 939 90,000
1998/09/25 914 920 890 920 498,000
1998/09/24 941 941 906 923 1,015,000
1998/09/22 950 960 934 941 785,000
1998/09/21 958 958 935 940 274,000
1998/09/18 943 951 942 948 379,000
1998/09/17 960 969 940 954 344,000
1998/09/16 941 973 940 972 367,000
1998/09/14 930 951 905 951 328,000
1998/09/11 969 969 930 940 807,000
1998/09/10 990 1,000 961 962 645,000
1998/09/09 1,014 1,015 980 987 851,000
1998/09/08 1,020 1,039 1,016 1,016 353,000
1998/09/07 1,005 1,050 1,005 1,031 786,000
1998/09/04 1,022 1,030 1,000 1,006 776,000
1998/09/03 1,040 1,050 1,030 1,042 434,000
1998/09/02 1,030 1,052 1,021 1,050 391,000
1998/09/01 960 1,010 958 1,010 323,000
1998/08/31 980 1,020 980 990 322,000
1998/08/28 965 1,010 960 1,010 696,000
1998/08/27 1,064 1,068 1,018 1,025 505,000
1998/08/26 1,100 1,100 1,070 1,073 841,000
1998/08/25 1,116 1,117 1,100 1,108 669,000
1998/08/24 1,110 1,120 1,100 1,105 409,000
1998/08/21 1,125 1,139 1,112 1,127 428,000
1998/08/20 1,171 1,171 1,140 1,145 723,000
1998/08/19 1,205 1,206 1,170 1,170 630,000
1998/08/18 1,184 1,200 1,180 1,193 176,000
1998/08/17 1,192 1,192 1,173 1,189 418,000
1998/08/14 1,201 1,220 1,185 1,192 720,000
1998/08/13 1,220 1,222 1,183 1,210 1,502,000
1998/08/12 1,218 1,225 1,213 1,220 589,000
1998/08/11 1,224 1,238 1,215 1,225 522,000
1998/08/10 1,243 1,243 1,213 1,224 424,000
1998/08/07 1,230 1,275 1,230 1,243 822,000
1998/08/06 1,255 1,260 1,226 1,227 667,000
1998/08/05 1,250 1,260 1,245 1,260 490,000
1998/08/04 1,271 1,276 1,256 1,260 283,000
1998/08/03 1,255 1,280 1,255 1,280 588,000
1998/07/31 1,254 1,261 1,252 1,255 342,000
1998/07/30 1,260 1,265 1,251 1,255 390,000
1998/07/29 1,287 1,287 1,265 1,265 176,000
1998/07/28 1,260 1,274 1,244 1,270 411,000
1998/07/27 1,261 1,271 1,256 1,264 207,000
1998/07/24 1,255 1,274 1,255 1,270 165,000
1998/07/23 1,261 1,279 1,260 1,263 529,000
1998/07/22 1,265 1,287 1,253 1,286 440,000
1998/07/21 1,280 1,286 1,275 1,286 301,000
1998/07/17 1,300 1,300 1,282 1,287 245,000
1998/07/16 1,295 1,295 1,280 1,293 477,000
1998/07/15 1,300 1,301 1,287 1,287 446,000
1998/07/14 1,292 1,293 1,283 1,293 337,000
1998/07/13 1,263 1,295 1,250 1,292 161,000
1998/07/10 1,297 1,300 1,272 1,272 316,000
1998/07/09 1,301 1,301 1,291 1,297 103,000
1998/07/08 1,325 1,325 1,312 1,314 216,000
1998/07/07 1,330 1,330 1,310 1,325 270,000
1998/07/06 1,350 1,350 1,314 1,315 315,000
1998/07/03 1,296 1,350 1,296 1,330 1,006,000
1998/07/02 1,315 1,326 1,311 1,316 976,000
1998/07/01 1,269 1,308 1,269 1,308 971,000
1998/06/30 1,270 1,289 1,262 1,289 540,000
1998/06/29 1,246 1,258 1,246 1,255 196,000
1998/06/26 1,250 1,250 1,235 1,246 96,000
1998/06/25 1,250 1,259 1,230 1,259 272,000
1998/06/24 1,210 1,259 1,210 1,259 604,000
1998/06/23 1,224 1,225 1,200 1,217 1,062,000
1998/06/22 1,253 1,270 1,253 1,264 310,000
1998/06/19 1,272 1,272 1,255 1,270 287,000
1998/06/18 1,280 1,295 1,260 1,273 1,008,000
1998/06/17 1,275 1,275 1,257 1,264 238,000
1998/06/16 1,269 1,270 1,250 1,265 294,000
1998/06/15 1,236 1,280 1,236 1,271 146,000
1998/06/12 1,245 1,275 1,235 1,270 542,000
1998/06/11 1,290 1,290 1,210 1,250 785,000
1998/06/10 1,275 1,290 1,269 1,290 584,000
1998/06/09 1,256 1,280 1,256 1,275 274,000
1998/06/08 1,270 1,271 1,250 1,255 257,000
1998/06/05 1,270 1,299 1,270 1,277 374,000
1998/06/04 1,281 1,294 1,276 1,290 187,000
1998/06/03 1,288 1,295 1,272 1,282 702,000
1998/06/02 1,265 1,275 1,261 1,268 239,000
1998/06/01 1,297 1,299 1,261 1,261 372,000
1998/05/29 1,278 1,303 1,278 1,290 399,000
1998/05/28 1,277 1,285 1,277 1,280 255,000
1998/05/27 1,280 1,289 1,270 1,281 354,000
1998/05/26 1,297 1,305 1,280 1,285 512,000
1998/05/25 1,295 1,299 1,281 1,299 359,000
1998/05/22 1,301 1,303 1,293 1,302 1,361,000
1998/05/21 1,285 1,310 1,285 1,303 2,234,000
1998/05/20 1,298 1,300 1,275 1,285 1,554,000
1998/05/19 1,200 1,320 1,195 1,305 3,290,000
1998/05/18 1,198 1,198 1,178 1,185 415,000
1998/05/15 1,195 1,204 1,185 1,192 828,000
1998/05/14 1,177 1,199 1,166 1,196 728,000
1998/05/13 1,160 1,175 1,154 1,175 545,000
1998/05/12 1,163 1,163 1,145 1,152 207,000
1998/05/11 1,141 1,150 1,131 1,143 290,000
1998/05/08 1,139 1,149 1,139 1,149 300,000
1998/05/07 1,131 1,145 1,127 1,139 384,000
1998/05/06 1,167 1,169 1,131 1,140 189,000
1998/05/01 1,150 1,169 1,150 1,168 284,000
1998/04/30 1,168 1,169 1,158 1,168 402,000
1998/04/28 1,130 1,133 1,120 1,130 175,000
1998/04/27 1,155 1,164 1,155 1,155 227,000
1998/04/24 1,165 1,175 1,155 1,160 449,000
1998/04/23 1,169 1,170 1,155 1,160 450,000
1998/04/22 1,170 1,170 1,167 1,170 398,000
1998/04/21 1,169 1,174 1,160 1,167 441,000
1998/04/20 1,158 1,165 1,155 1,159 421,000
1998/04/17 1,160 1,173 1,152 1,173 491,000
1998/04/16 1,175 1,179 1,150 1,160 561,000
1998/04/15 1,174 1,177 1,163 1,172 273,000
1998/04/14 1,155 1,175 1,155 1,174 561,000
1998/04/13 1,178 1,178 1,145 1,150 335,000
1998/04/10 1,160 1,180 1,140 1,180 215,000
1998/04/09 1,150 1,170 1,140 1,170 331,000
1998/04/08 1,130 1,170 1,120 1,170 791,000
1998/04/07 1,150 1,150 1,110 1,130 660,000
1998/04/06 1,120 1,150 1,120 1,150 462,000
1998/04/03 1,120 1,140 1,110 1,110 579,000
1998/04/02 1,130 1,140 1,100 1,100 457,000
1998/04/01 1,140 1,160 1,130 1,140 460,000
1998/03/31 1,170 1,180 1,150 1,150 869,000
1998/03/30 1,160 1,170 1,140 1,150 566,000
1998/03/27 1,160 1,170 1,140 1,160 585,000
1998/03/26 1,150 1,160 1,140 1,160 475,000
1998/03/25 1,160 1,170 1,150 1,160 554,000
1998/03/24 1,140 1,170 1,120 1,170 715,000
1998/03/23 1,150 1,160 1,130 1,140 824,000
1998/03/20 1,110 1,140 1,100 1,140 534,000
1998/03/19 1,090 1,120 1,090 1,120 305,000
1998/03/18 1,120 1,120 1,080 1,100 516,000
1998/03/17 1,090 1,130 1,080 1,120 729,000
1998/03/16 1,100 1,110 1,070 1,070 559,000
1998/03/13 1,090 1,100 1,080 1,100 997,000
1998/03/12 1,090 1,120 1,080 1,100 295,000
1998/03/11 1,090 1,100 1,080 1,090 343,000
1998/03/10 1,150 1,150 1,090 1,090 525,000
1998/03/09 1,160 1,170 1,130 1,150 1,534,000
1998/03/06 1,150 1,160 1,150 1,150 346,000
1998/03/05 1,140 1,150 1,130 1,150 332,000
1998/03/04 1,170 1,180 1,150 1,150 1,564,000
1998/03/03 1,130 1,140 1,110 1,130 496,000
1998/03/02 1,090 1,130 1,080 1,130 1,108,000
1998/02/27 1,030 1,060 1,030 1,040 184,000
1998/02/26 1,010 1,050 1,010 1,040 322,000
1998/02/25 1,000 1,020 990 1,010 188,000
1998/02/24 1,010 1,020 1,000 1,000 264,000
1998/02/23 1,010 1,040 1,010 1,030 513,000
1998/02/20 1,010 1,040 1,010 1,040 272,000
1998/02/19 1,010 1,030 1,000 1,020 346,000
1998/02/18 1,020 1,030 1,010 1,010 425,000
1998/02/17 1,020 1,040 1,020 1,030 132,000
1998/02/16 1,040 1,050 1,020 1,040 163,000
1998/02/13 1,050 1,060 1,030 1,050 418,000
1998/02/12 1,040 1,050 1,030 1,050 446,000
1998/02/10 1,060 1,060 1,000 1,040 512,000
1998/02/09 1,040 1,050 1,030 1,050 163,000
1998/02/06 1,080 1,080 1,010 1,020 508,000
1998/02/05 1,070 1,080 1,060 1,060 285,000
1998/02/04 1,060 1,090 1,050 1,090 635,000
1998/02/03 1,080 1,090 1,050 1,060 312,000
1998/02/02 1,080 1,090 1,060 1,060 427,000
1998/01/30 1,070 1,080 1,060 1,080 797,000
1998/01/29 1,070 1,070 1,030 1,050 797,000
1998/01/28 1,070 1,120 1,050 1,050 2,352,000
1998/01/27 990 1,070 990 1,070 2,132,000
1998/01/26 915 970 915 965 1,296,000
1998/01/23 855 900 855 895 1,005,000
1998/01/22 870 875 860 864 333,000
1998/01/21 891 896 872 874 522,000
1998/01/20 872 895 870 876 495,000
1998/01/19 890 908 870 870 689,000
1998/01/16 869 889 856 880 1,148,000
1998/01/14 819 849 818 849 754,000
1998/01/13 814 818 797 809 1,244,000
1998/01/12 845 850 791 805 796,000
1998/01/09 885 890 881 885 598,000
1998/01/08 928 933 905 905 595,000
1998/01/07 948 948 920 927 468,000
1998/01/06 943 960 941 950 234,000
1998/01/05 940 955 940 943 155,000

このページの先頭へ