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
1999/12/30 839 850 839 850 253,000
1999/12/29 847 850 829 831 440,000
1999/12/28 872 880 866 867 432,000
1999/12/27 880 890 872 880 354,000
1999/12/24 881 881 869 870 776,000
1999/12/22 861 880 855 861 485,000
1999/12/21 882 888 852 853 712,000
1999/12/20 900 907 884 902 1,738,000
1999/12/17 897 909 881 895 4,028,000
1999/12/16 871 888 850 872 2,451,000
1999/12/15 832 842 820 831 730,000
1999/12/14 877 877 846 849 1,125,000
1999/12/13 847 887 823 877 2,607,000
1999/12/10 832 848 822 848 3,122,000
1999/12/09 781 817 775 812 1,845,000
1999/12/08 779 800 759 797 1,493,000
1999/12/07 738 785 738 780 1,323,000
1999/12/06 722 745 719 738 579,000
1999/12/03 699 708 692 708 282,000
1999/12/02 680 695 676 692 381,000
1999/12/01 695 695 675 685 377,000
1999/11/30 713 730 696 696 553,000
1999/11/29 710 720 696 703 287,000
1999/11/26 715 724 711 715 340,000
1999/11/25 715 720 692 705 238,000
1999/11/24 730 730 701 715 474,000
1999/11/22 754 754 731 731 404,000
1999/11/19 770 770 740 740 614,000
1999/11/18 710 730 709 730 670,000
1999/11/17 641 690 641 690 525,000
1999/11/16 635 635 620 625 791,000
1999/11/15 684 684 645 645 688,000
1999/11/12 690 692 665 665 707,000
1999/11/11 734 734 686 686 899,000
1999/11/10 726 735 711 734 829,000
1999/11/09 730 745 725 725 538,000
1999/11/08 724 734 715 715 367,000
1999/11/05 735 735 721 723 302,000
1999/11/04 728 737 726 732 637,000
1999/11/02 727 729 720 721 237,000
1999/11/01 723 725 717 717 291,000
1999/10/29 736 736 715 716 478,000
1999/10/28 729 729 716 716 206,000
1999/10/27 725 728 720 722 278,000
1999/10/26 741 741 725 725 373,000
1999/10/25 735 742 735 738 424,000
1999/10/22 745 745 732 735 243,000
1999/10/21 760 760 745 745 144,000
1999/10/20 746 749 745 748 147,000
1999/10/19 749 750 732 735 270,000
1999/10/18 750 750 730 739 335,000
1999/10/15 755 760 752 757 321,000
1999/10/14 759 764 752 752 250,000
1999/10/13 775 780 740 740 338,000
1999/10/12 770 780 770 779 245,000
1999/10/08 778 778 762 766 461,000
1999/10/07 797 799 775 779 485,000
1999/10/06 796 796 784 787 239,000
1999/10/05 806 807 788 796 208,000
1999/10/04 806 810 800 805 193,000
1999/10/01 792 808 792 806 185,000
1999/09/30 807 810 803 809 221,000
1999/09/29 804 804 781 797 208,000
1999/09/28 788 790 785 789 116,000
1999/09/27 781 789 781 788 212,000
1999/09/24 790 790 771 780 341,000
1999/09/22 800 805 790 805 395,000
1999/09/21 824 824 816 820 257,000
1999/09/20 811 825 810 816 356,000
1999/09/17 790 807 786 796 251,000
1999/09/16 807 809 780 786 461,000
1999/09/14 824 829 809 824 434,000
1999/09/13 835 839 824 825 722,000
1999/09/10 821 839 820 823 1,826,000
1999/09/09 776 797 772 790 1,275,000
1999/09/08 760 762 756 761 244,000
1999/09/07 758 762 755 756 206,000
1999/09/06 764 765 755 756 259,000
1999/09/03 760 760 750 760 281,000
1999/09/02 760 765 760 760 214,000
1999/09/01 756 760 750 754 723,000
1999/08/31 786 786 762 762 409,000
1999/08/30 786 790 770 772 363,000
1999/08/27 785 790 778 780 197,000
1999/08/26 796 796 773 773 441,000
1999/08/25 795 799 790 796 377,000
1999/08/24 805 811 794 795 594,000
1999/08/23 800 805 795 798 231,000
1999/08/20 807 810 795 795 189,000
1999/08/19 802 808 796 797 290,000
1999/08/18 801 810 797 801 613,000
1999/08/17 810 815 806 811 481,000
1999/08/16 800 810 798 801 848,000
1999/08/13 800 800 794 798 705,000
1999/08/12 800 805 794 800 849,000
1999/08/11 807 810 803 808 287,000
1999/08/10 825 825 815 815 339,000
1999/08/09 818 828 810 825 177,000
1999/08/06 813 829 808 808 360,000
1999/08/05 821 828 808 812 754,000
1999/08/04 838 840 831 831 254,000
1999/08/03 830 849 818 848 272,000
1999/08/02 840 840 820 820 371,000
1999/07/30 840 840 828 840 458,000
1999/07/29 836 836 828 830 724,000
1999/07/28 849 849 831 837 534,000
1999/07/27 855 855 829 829 716,000
1999/07/26 865 865 841 845 550,000
1999/07/23 870 870 855 855 541,000
1999/07/22 918 918 880 888 326,000
1999/07/21 900 912 900 912 195,000
1999/07/19 921 928 897 905 387,000
1999/07/16 939 945 912 915 513,000
1999/07/15 955 959 915 924 632,000
1999/07/14 899 950 890 935 960,000
1999/07/13 890 900 885 897 377,000
1999/07/12 892 900 880 882 539,000
1999/07/09 890 899 880 882 292,000
1999/07/08 900 900 890 892 460,000
1999/07/07 903 915 900 904 756,000
1999/07/06 915 918 888 896 901,000
1999/07/05 929 930 915 916 663,000
1999/07/02 930 930 920 924 418,000
1999/07/01 930 947 915 933 921,000
1999/06/30 930 937 920 920 873,000
1999/06/29 939 939 921 921 357,000
1999/06/28 923 925 908 921 472,000
1999/06/25 925 930 906 924 484,000
1999/06/24 936 943 907 915 760,000
1999/06/23 961 965 944 945 1,020,000
1999/06/22 950 980 933 980 3,875,000
1999/06/21 900 940 895 930 3,000,000
1999/06/18 892 897 880 880 1,254,000
1999/06/17 878 880 871 878 758,000
1999/06/16 880 882 870 875 1,040,000
1999/06/15 888 891 864 880 930,000
1999/06/14 854 880 852 880 1,534,000
1999/06/11 836 860 836 850 976,000
1999/06/10 825 840 817 828 1,317,000
1999/06/09 845 845 831 831 340,000
1999/06/08 832 837 821 834 222,000
1999/06/07 832 846 832 833 187,000
1999/06/04 830 835 820 826 201,000
1999/06/03 832 839 825 838 218,000
1999/06/02 855 855 832 840 221,000
1999/06/01 852 858 845 856 496,000
1999/05/31 837 860 830 860 611,000
1999/05/28 829 829 819 827 293,000
1999/05/27 837 845 826 833 559,000
1999/05/26 825 843 823 831 643,000
1999/05/25 832 833 822 822 368,000
1999/05/24 850 850 840 842 464,000
1999/05/21 850 862 842 853 1,450,000
1999/05/20 836 848 820 825 910,000
1999/05/19 795 820 795 820 375,000
1999/05/18 800 802 781 781 1,070,000
1999/05/17 812 826 805 805 198,000
1999/05/14 823 830 819 827 223,000
1999/05/13 827 827 817 819 210,000
1999/05/12 831 836 820 828 278,000
1999/05/11 844 844 831 831 246,000
1999/05/10 856 858 842 844 340,000
1999/05/07 842 869 842 860 1,491,000
1999/05/06 833 845 832 842 646,000
1999/04/30 839 839 823 830 639,000
1999/04/28 829 830 819 819 795,000
1999/04/27 824 824 812 819 250,000
1999/04/26 805 824 805 824 513,000
1999/04/23 805 809 802 805 312,000
1999/04/22 811 811 803 804 169,000
1999/04/21 810 818 805 806 286,000
1999/04/20 815 815 804 808 367,000
1999/04/19 820 823 809 819 308,000
1999/04/16 815 823 813 817 439,000
1999/04/15 838 838 806 807 685,000
1999/04/14 843 844 816 840 587,000
1999/04/13 842 848 834 840 993,000
1999/04/12 836 844 815 844 724,000
1999/04/09 820 837 810 837 726,000
1999/04/08 815 817 800 800 1,120,000
1999/04/07 830 830 800 814 791,000
1999/04/06 834 839 816 820 404,000
1999/04/05 841 850 820 824 441,000
1999/04/02 830 841 825 836 510,000
1999/04/01 813 828 813 820 386,000
1999/03/31 840 840 803 803 343,000
1999/03/30 841 841 821 821 304,000
1999/03/29 814 829 805 821 201,000
1999/03/26 799 808 798 804 225,000
1999/03/25 791 799 788 788 835,000
1999/03/24 813 818 770 771 1,507,000
1999/03/23 830 837 810 812 335,000
1999/03/19 811 835 811 830 471,000
1999/03/18 840 842 810 810 512,000
1999/03/17 840 840 820 840 608,000
1999/03/16 811 842 811 840 604,000
1999/03/15 838 838 808 810 564,000
1999/03/12 868 869 838 838 457,000
1999/03/11 850 875 846 863 2,171,000
1999/03/10 829 840 823 837 654,000
1999/03/09 812 825 812 822 523,000
1999/03/08 810 823 805 808 469,000
1999/03/05 791 801 790 800 482,000
1999/03/04 797 806 785 785 293,000
1999/03/03 790 798 790 797 238,000
1999/03/02 808 808 792 792 332,000
1999/03/01 795 808 790 790 337,000
1999/02/26 800 803 791 791 302,000
1999/02/25 790 803 790 800 184,000
1999/02/24 795 804 790 790 433,000
1999/02/23 786 805 786 795 540,000
1999/02/22 749 782 748 766 1,263,000
1999/02/19 805 809 770 770 568,000
1999/02/18 791 810 788 805 617,000
1999/02/17 795 800 789 791 394,000
1999/02/16 795 805 791 793 297,000
1999/02/15 776 795 771 795 237,000
1999/02/12 783 783 765 766 231,000
1999/02/10 771 772 756 763 507,000
1999/02/09 782 789 772 772 244,000
1999/02/08 786 789 778 779 175,000
1999/02/05 789 789 780 785 256,000
1999/02/04 790 790 774 789 806,000
1999/02/03 791 792 780 784 644,000
1999/02/02 822 828 808 811 580,000
1999/02/01 851 856 815 819 553,000
1999/01/29 829 850 820 850 1,083,000
1999/01/28 809 825 808 820 753,000
1999/01/27 784 810 780 805 541,000
1999/01/26 772 779 768 774 619,000
1999/01/25 773 774 760 774 484,000
1999/01/22 784 785 751 763 457,000
1999/01/21 785 795 777 794 522,000
1999/01/20 780 780 771 775 473,000
1999/01/19 810 810 790 800 244,000
1999/01/18 798 804 790 800 499,000
1999/01/14 741 780 740 778 891,000
1999/01/13 738 740 731 731 685,000
1999/01/12 745 760 737 743 554,000
1999/01/11 750 755 740 747 545,000
1999/01/08 765 765 748 748 941,000
1999/01/07 795 795 765 765 570,000
1999/01/06 765 769 760 765 542,000
1999/01/05 785 786 760 760 455,000
1999/01/04 814 814 796 796 106,000

このページの先頭へ