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 |
|---|---|---|---|---|---|
| 2000/12/29 | 988 | 988 | 965 | 965 | 325,000 |
| 2000/12/28 | 938 | 968 | 936 | 968 | 406,000 |
| 2000/12/27 | 952 | 952 | 924 | 938 | 313,000 |
| 2000/12/26 | 934 | 947 | 929 | 947 | 261,000 |
| 2000/12/25 | 915 | 938 | 915 | 938 | 339,000 |
| 2000/12/22 | 865 | 910 | 856 | 890 | 574,000 |
| 2000/12/21 | 870 | 870 | 851 | 855 | 738,000 |
| 2000/12/20 | 894 | 894 | 866 | 884 | 669,000 |
| 2000/12/19 | 934 | 934 | 900 | 904 | 559,000 |
| 2000/12/18 | 950 | 955 | 933 | 935 | 480,000 |
| 2000/12/15 | 976 | 976 | 954 | 955 | 279,000 |
| 2000/12/14 | 987 | 990 | 951 | 966 | 363,000 |
| 2000/12/13 | 981 | 998 | 976 | 983 | 349,000 |
| 2000/12/12 | 986 | 990 | 976 | 980 | 370,000 |
| 2000/12/11 | 995 | 995 | 966 | 976 | 424,000 |
| 2000/12/08 | 970 | 976 | 953 | 965 | 2,648,000 |
| 2000/12/07 | 989 | 992 | 978 | 990 | 309,000 |
| 2000/12/06 | 1,002 | 1,009 | 983 | 999 | 509,000 |
| 2000/12/05 | 1,002 | 1,010 | 972 | 983 | 687,000 |
| 2000/12/04 | 1,000 | 1,011 | 996 | 1,002 | 458,000 |
| 2000/12/01 | 1,000 | 1,010 | 985 | 985 | 629,000 |
| 2000/11/30 | 1,000 | 1,010 | 990 | 1,010 | 463,000 |
| 2000/11/29 | 1,025 | 1,025 | 1,003 | 1,010 | 383,000 |
| 2000/11/28 | 1,040 | 1,040 | 1,005 | 1,018 | 544,000 |
| 2000/11/27 | 1,034 | 1,046 | 1,017 | 1,039 | 482,000 |
| 2000/11/24 | 1,000 | 1,020 | 991 | 994 | 334,000 |
| 2000/11/22 | 989 | 1,010 | 982 | 1,000 | 588,000 |
| 2000/11/21 | 994 | 998 | 977 | 995 | 853,000 |
| 2000/11/20 | 1,015 | 1,015 | 970 | 995 | 1,092,000 |
| 2000/11/17 | 1,050 | 1,050 | 1,015 | 1,035 | 737,000 |
| 2000/11/16 | 1,069 | 1,073 | 1,054 | 1,058 | 669,000 |
| 2000/11/15 | 1,091 | 1,100 | 1,066 | 1,074 | 657,000 |
| 2000/11/14 | 1,090 | 1,090 | 1,072 | 1,077 | 551,000 |
| 2000/11/13 | 1,095 | 1,095 | 1,072 | 1,093 | 653,000 |
| 2000/11/10 | 1,130 | 1,167 | 1,129 | 1,135 | 877,000 |
| 2000/11/09 | 1,178 | 1,185 | 1,126 | 1,149 | 505,000 |
| 2000/11/08 | 1,172 | 1,210 | 1,166 | 1,198 | 386,000 |
| 2000/11/07 | 1,200 | 1,209 | 1,178 | 1,192 | 483,000 |
| 2000/11/06 | 1,170 | 1,200 | 1,151 | 1,200 | 533,000 |
| 2000/11/02 | 1,160 | 1,185 | 1,160 | 1,176 | 570,000 |
| 2000/11/01 | 1,100 | 1,158 | 1,100 | 1,150 | 550,000 |
| 2000/10/31 | 1,134 | 1,134 | 1,085 | 1,100 | 345,000 |
| 2000/10/30 | 1,113 | 1,125 | 1,097 | 1,120 | 576,000 |
| 2000/10/27 | 1,110 | 1,140 | 1,060 | 1,060 | 659,000 |
| 2000/10/26 | 1,080 | 1,100 | 1,055 | 1,099 | 405,000 |
| 2000/10/25 | 1,114 | 1,114 | 1,081 | 1,095 | 250,000 |
| 2000/10/24 | 1,091 | 1,140 | 1,082 | 1,114 | 566,000 |
| 2000/10/23 | 1,115 | 1,115 | 1,095 | 1,098 | 472,000 |
| 2000/10/20 | 1,120 | 1,125 | 1,106 | 1,111 | 719,000 |
| 2000/10/19 | 1,110 | 1,122 | 1,081 | 1,100 | 507,000 |
| 2000/10/18 | 1,130 | 1,138 | 1,105 | 1,105 | 500,000 |
| 2000/10/17 | 1,162 | 1,163 | 1,138 | 1,138 | 432,000 |
| 2000/10/16 | 1,164 | 1,192 | 1,150 | 1,192 | 399,000 |
| 2000/10/13 | 1,108 | 1,150 | 1,103 | 1,147 | 1,128,000 |
| 2000/10/12 | 1,160 | 1,174 | 1,131 | 1,133 | 939,000 |
| 2000/10/11 | 1,219 | 1,219 | 1,168 | 1,180 | 505,000 |
| 2000/10/10 | 1,212 | 1,222 | 1,209 | 1,219 | 361,000 |
| 2000/10/06 | 1,229 | 1,248 | 1,220 | 1,232 | 459,000 |
| 2000/10/05 | 1,260 | 1,267 | 1,240 | 1,249 | 219,000 |
| 2000/10/04 | 1,250 | 1,279 | 1,246 | 1,273 | 341,000 |
| 2000/10/03 | 1,256 | 1,280 | 1,250 | 1,266 | 512,000 |
| 2000/10/02 | 1,220 | 1,244 | 1,208 | 1,244 | 534,000 |
| 2000/09/29 | 1,238 | 1,260 | 1,220 | 1,260 | 785,000 |
| 2000/09/28 | 1,232 | 1,250 | 1,215 | 1,218 | 352,000 |
| 2000/09/27 | 1,238 | 1,249 | 1,211 | 1,230 | 429,000 |
| 2000/09/26 | 1,240 | 1,249 | 1,220 | 1,225 | 360,000 |
| 2000/09/25 | 1,230 | 1,265 | 1,230 | 1,260 | 449,000 |
| 2000/09/22 | 1,225 | 1,242 | 1,225 | 1,240 | 447,000 |
| 2000/09/21 | 1,284 | 1,297 | 1,269 | 1,285 | 837,000 |
| 2000/09/20 | 1,247 | 1,270 | 1,236 | 1,269 | 607,000 |
| 2000/09/19 | 1,235 | 1,248 | 1,190 | 1,248 | 426,000 |
| 2000/09/18 | 1,230 | 1,250 | 1,216 | 1,248 | 329,000 |
| 2000/09/14 | 1,240 | 1,265 | 1,240 | 1,251 | 409,000 |
| 2000/09/13 | 1,233 | 1,245 | 1,229 | 1,242 | 269,000 |
| 2000/09/12 | 1,234 | 1,242 | 1,225 | 1,239 | 363,000 |
| 2000/09/11 | 1,221 | 1,241 | 1,202 | 1,214 | 394,000 |
| 2000/09/08 | 1,256 | 1,280 | 1,235 | 1,280 | 1,578,000 |
| 2000/09/07 | 1,183 | 1,254 | 1,171 | 1,252 | 640,000 |
| 2000/09/06 | 1,205 | 1,209 | 1,190 | 1,195 | 452,000 |
| 2000/09/05 | 1,215 | 1,233 | 1,193 | 1,225 | 515,000 |
| 2000/09/04 | 1,230 | 1,235 | 1,202 | 1,211 | 500,000 |
| 2000/09/01 | 1,241 | 1,252 | 1,230 | 1,231 | 775,000 |
| 2000/08/31 | 1,275 | 1,277 | 1,230 | 1,242 | 544,000 |
| 2000/08/30 | 1,279 | 1,289 | 1,265 | 1,276 | 455,000 |
| 2000/08/29 | 1,257 | 1,300 | 1,251 | 1,279 | 431,000 |
| 2000/08/28 | 1,295 | 1,302 | 1,286 | 1,295 | 979,000 |
| 2000/08/25 | 1,307 | 1,308 | 1,270 | 1,295 | 602,000 |
| 2000/08/24 | 1,298 | 1,315 | 1,295 | 1,313 | 1,061,000 |
| 2000/08/23 | 1,289 | 1,295 | 1,250 | 1,287 | 639,000 |
| 2000/08/22 | 1,265 | 1,310 | 1,265 | 1,309 | 1,533,000 |
| 2000/08/21 | 1,265 | 1,266 | 1,250 | 1,256 | 744,000 |
| 2000/08/18 | 1,246 | 1,255 | 1,230 | 1,255 | 252,000 |
| 2000/08/17 | 1,250 | 1,255 | 1,239 | 1,246 | 375,000 |
| 2000/08/16 | 1,280 | 1,280 | 1,255 | 1,262 | 275,000 |
| 2000/08/15 | 1,270 | 1,284 | 1,253 | 1,280 | 811,000 |
| 2000/08/14 | 1,255 | 1,267 | 1,250 | 1,255 | 709,000 |
| 2000/08/11 | 1,220 | 1,255 | 1,220 | 1,245 | 1,182,000 |
| 2000/08/10 | 1,229 | 1,249 | 1,222 | 1,239 | 495,000 |
| 2000/08/09 | 1,234 | 1,245 | 1,230 | 1,232 | 654,000 |
| 2000/08/08 | 1,249 | 1,250 | 1,220 | 1,220 | 433,000 |
| 2000/08/07 | 1,200 | 1,240 | 1,195 | 1,240 | 436,000 |
| 2000/08/04 | 1,210 | 1,230 | 1,195 | 1,220 | 944,000 |
| 2000/08/03 | 1,229 | 1,229 | 1,192 | 1,208 | 479,000 |
| 2000/08/02 | 1,205 | 1,250 | 1,205 | 1,232 | 613,000 |
| 2000/08/01 | 1,203 | 1,219 | 1,171 | 1,211 | 517,000 |
| 2000/07/31 | 1,193 | 1,200 | 1,158 | 1,191 | 711,000 |
| 2000/07/28 | 1,177 | 1,200 | 1,160 | 1,193 | 705,000 |
| 2000/07/27 | 1,200 | 1,240 | 1,180 | 1,180 | 928,000 |
| 2000/07/26 | 1,220 | 1,222 | 1,175 | 1,206 | 1,398,000 |
| 2000/07/25 | 1,198 | 1,219 | 1,191 | 1,200 | 499,000 |
| 2000/07/24 | 1,203 | 1,218 | 1,186 | 1,218 | 422,000 |
| 2000/07/21 | 1,249 | 1,260 | 1,235 | 1,237 | 293,000 |
| 2000/07/19 | 1,239 | 1,259 | 1,228 | 1,259 | 673,000 |
| 2000/07/18 | 1,282 | 1,300 | 1,238 | 1,259 | 704,000 |
| 2000/07/17 | 1,311 | 1,320 | 1,282 | 1,282 | 338,000 |
| 2000/07/14 | 1,272 | 1,330 | 1,272 | 1,310 | 1,165,000 |
| 2000/07/13 | 1,299 | 1,320 | 1,260 | 1,286 | 1,870,000 |
| 2000/07/12 | 1,300 | 1,317 | 1,262 | 1,288 | 839,000 |
| 2000/07/11 | 1,300 | 1,325 | 1,300 | 1,314 | 740,000 |
| 2000/07/10 | 1,300 | 1,325 | 1,295 | 1,315 | 1,423,000 |
| 2000/07/07 | 1,298 | 1,298 | 1,280 | 1,284 | 1,058,000 |
| 2000/07/06 | 1,284 | 1,318 | 1,284 | 1,308 | 2,632,000 |
| 2000/07/05 | 1,250 | 1,328 | 1,250 | 1,295 | 3,685,000 |
| 2000/07/04 | 1,227 | 1,240 | 1,222 | 1,235 | 1,527,000 |
| 2000/07/03 | 1,200 | 1,240 | 1,200 | 1,237 | 1,341,000 |
| 2000/06/30 | 1,152 | 1,214 | 1,146 | 1,190 | 2,455,000 |
| 2000/06/29 | 1,148 | 1,161 | 1,125 | 1,132 | 1,871,000 |
| 2000/06/28 | 1,064 | 1,140 | 1,062 | 1,140 | 2,368,000 |
| 2000/06/27 | 1,038 | 1,065 | 1,023 | 1,061 | 627,000 |
| 2000/06/26 | 1,030 | 1,031 | 1,005 | 1,019 | 714,000 |
| 2000/06/23 | 1,059 | 1,059 | 1,030 | 1,030 | 447,000 |
| 2000/06/22 | 1,060 | 1,088 | 1,050 | 1,050 | 807,000 |
| 2000/06/21 | 1,045 | 1,086 | 1,045 | 1,070 | 910,000 |
| 2000/06/20 | 1,030 | 1,047 | 1,019 | 1,041 | 743,000 |
| 2000/06/19 | 1,006 | 1,041 | 1,005 | 1,030 | 463,000 |
| 2000/06/16 | 1,000 | 1,020 | 1,000 | 1,006 | 441,000 |
| 2000/06/15 | 1,030 | 1,050 | 1,001 | 1,004 | 829,000 |
| 2000/06/14 | 1,040 | 1,045 | 1,025 | 1,038 | 454,000 |
| 2000/06/13 | 1,035 | 1,053 | 1,035 | 1,044 | 220,000 |
| 2000/06/12 | 1,050 | 1,055 | 1,035 | 1,042 | 352,000 |
| 2000/06/09 | 1,047 | 1,070 | 1,047 | 1,050 | 1,438,000 |
| 2000/06/08 | 1,096 | 1,097 | 1,067 | 1,067 | 314,000 |
| 2000/06/07 | 1,067 | 1,087 | 1,067 | 1,076 | 484,000 |
| 2000/06/06 | 1,060 | 1,096 | 1,059 | 1,067 | 1,033,000 |
| 2000/06/05 | 1,050 | 1,070 | 1,031 | 1,055 | 716,000 |
| 2000/06/02 | 1,042 | 1,077 | 1,015 | 1,034 | 1,034,000 |
| 2000/06/01 | 1,034 | 1,059 | 1,030 | 1,059 | 463,000 |
| 2000/05/31 | 1,051 | 1,085 | 1,030 | 1,030 | 877,000 |
| 2000/05/30 | 1,072 | 1,080 | 1,013 | 1,022 | 879,000 |
| 2000/05/29 | 1,075 | 1,080 | 1,063 | 1,079 | 388,000 |
| 2000/05/26 | 1,085 | 1,100 | 1,071 | 1,075 | 452,000 |
| 2000/05/25 | 1,082 | 1,115 | 1,078 | 1,091 | 770,000 |
| 2000/05/24 | 1,069 | 1,098 | 1,069 | 1,080 | 456,000 |
| 2000/05/23 | 1,100 | 1,107 | 1,080 | 1,099 | 493,000 |
| 2000/05/22 | 1,100 | 1,120 | 1,100 | 1,108 | 487,000 |
| 2000/05/19 | 1,110 | 1,129 | 1,095 | 1,127 | 792,000 |
| 2000/05/18 | 1,180 | 1,180 | 1,108 | 1,110 | 999,000 |
| 2000/05/17 | 1,229 | 1,243 | 1,180 | 1,185 | 857,000 |
| 2000/05/16 | 1,200 | 1,220 | 1,196 | 1,204 | 563,000 |
| 2000/05/15 | 1,228 | 1,229 | 1,210 | 1,220 | 317,000 |
| 2000/05/12 | 1,217 | 1,235 | 1,213 | 1,230 | 1,264,000 |
| 2000/05/11 | 1,239 | 1,239 | 1,201 | 1,215 | 832,000 |
| 2000/05/10 | 1,221 | 1,259 | 1,204 | 1,259 | 1,582,000 |
| 2000/05/09 | 1,245 | 1,265 | 1,201 | 1,201 | 1,876,000 |
| 2000/05/08 | 1,220 | 1,220 | 1,183 | 1,185 | 862,000 |
| 2000/05/02 | 1,240 | 1,240 | 1,212 | 1,217 | 421,000 |
| 2000/05/01 | 1,200 | 1,240 | 1,190 | 1,238 | 931,000 |
| 2000/04/28 | 1,228 | 1,230 | 1,175 | 1,190 | 841,000 |
| 2000/04/27 | 1,180 | 1,245 | 1,180 | 1,211 | 1,085,000 |
| 2000/04/26 | 1,220 | 1,220 | 1,180 | 1,180 | 682,000 |
| 2000/04/25 | 1,216 | 1,230 | 1,210 | 1,220 | 681,000 |
| 2000/04/24 | 1,225 | 1,250 | 1,200 | 1,211 | 1,948,000 |
| 2000/04/21 | 1,220 | 1,305 | 1,190 | 1,305 | 7,248,000 |
| 2000/04/20 | 1,189 | 1,211 | 1,180 | 1,211 | 2,832,000 |
| 2000/04/19 | 1,175 | 1,185 | 1,166 | 1,185 | 2,392,000 |
| 2000/04/18 | 1,140 | 1,190 | 1,120 | 1,161 | 2,275,000 |
| 2000/04/17 | 1,115 | 1,138 | 1,046 | 1,080 | 3,224,000 |
| 2000/04/14 | 1,081 | 1,115 | 1,080 | 1,095 | 1,392,000 |
| 2000/04/13 | 1,090 | 1,090 | 1,065 | 1,080 | 1,092,000 |
| 2000/04/12 | 1,070 | 1,090 | 1,055 | 1,090 | 573,000 |
| 2000/04/11 | 1,064 | 1,074 | 1,050 | 1,050 | 566,000 |
| 2000/04/10 | 1,068 | 1,085 | 1,056 | 1,060 | 650,000 |
| 2000/04/07 | 1,068 | 1,080 | 1,058 | 1,065 | 562,000 |
| 2000/04/06 | 1,045 | 1,055 | 1,035 | 1,048 | 685,000 |
| 2000/04/05 | 1,050 | 1,070 | 1,050 | 1,065 | 491,000 |
| 2000/04/04 | 1,060 | 1,065 | 1,031 | 1,050 | 598,000 |
| 2000/04/03 | 1,088 | 1,088 | 1,032 | 1,058 | 659,000 |
| 2000/03/31 | 1,033 | 1,089 | 1,026 | 1,089 | 486,000 |
| 2000/03/30 | 1,095 | 1,105 | 1,051 | 1,053 | 651,000 |
| 2000/03/29 | 1,095 | 1,114 | 1,090 | 1,107 | 648,000 |
| 2000/03/28 | 1,045 | 1,114 | 1,030 | 1,114 | 770,000 |
| 2000/03/27 | 1,019 | 1,055 | 1,008 | 1,055 | 489,000 |
| 2000/03/24 | 1,029 | 1,029 | 1,001 | 1,009 | 652,000 |
| 2000/03/23 | 1,003 | 1,013 | 993 | 999 | 674,000 |
| 2000/03/22 | 1,019 | 1,019 | 991 | 1,013 | 543,000 |
| 2000/03/21 | 1,039 | 1,039 | 990 | 1,019 | 389,000 |
| 2000/03/17 | 1,050 | 1,057 | 1,002 | 1,020 | 436,000 |
| 2000/03/16 | 971 | 1,023 | 965 | 1,022 | 794,000 |
| 2000/03/15 | 979 | 980 | 953 | 957 | 540,000 |
| 2000/03/14 | 971 | 985 | 955 | 982 | 675,000 |
| 2000/03/13 | 1,085 | 1,090 | 978 | 978 | 883,000 |
| 2000/03/10 | 1,072 | 1,085 | 1,060 | 1,065 | 714,000 |
| 2000/03/09 | 1,089 | 1,130 | 1,067 | 1,079 | 543,000 |
| 2000/03/08 | 1,084 | 1,090 | 1,065 | 1,085 | 447,000 |
| 2000/03/07 | 1,099 | 1,109 | 1,063 | 1,101 | 656,000 |
| 2000/03/06 | 1,161 | 1,161 | 1,088 | 1,119 | 707,000 |
| 2000/03/03 | 1,135 | 1,167 | 1,110 | 1,121 | 723,000 |
| 2000/03/02 | 1,150 | 1,200 | 1,130 | 1,131 | 2,710,000 |
| 2000/03/01 | 1,140 | 1,160 | 1,120 | 1,122 | 1,312,000 |
| 2000/02/29 | 1,111 | 1,117 | 1,090 | 1,094 | 646,000 |
| 2000/02/28 | 1,110 | 1,140 | 1,098 | 1,135 | 573,000 |
| 2000/02/25 | 1,136 | 1,150 | 1,090 | 1,150 | 609,000 |
| 2000/02/24 | 1,100 | 1,180 | 1,062 | 1,136 | 2,776,000 |
| 2000/02/23 | 1,000 | 1,056 | 980 | 1,053 | 1,025,000 |
| 2000/02/22 | 1,003 | 1,012 | 978 | 980 | 804,000 |
| 2000/02/21 | 1,050 | 1,051 | 1,005 | 1,006 | 725,000 |
| 2000/02/18 | 1,080 | 1,098 | 1,050 | 1,071 | 531,000 |
| 2000/02/17 | 1,063 | 1,100 | 1,060 | 1,100 | 995,000 |
| 2000/02/16 | 1,072 | 1,110 | 1,058 | 1,080 | 968,000 |
| 2000/02/15 | 1,140 | 1,140 | 1,070 | 1,073 | 752,000 |
| 2000/02/14 | 1,200 | 1,210 | 1,111 | 1,145 | 2,127,000 |
| 2000/02/10 | 1,150 | 1,288 | 1,130 | 1,180 | 3,322,000 |
| 2000/02/09 | 1,100 | 1,210 | 1,090 | 1,170 | 6,707,000 |
| 2000/02/08 | 1,030 | 1,030 | 1,002 | 1,011 | 1,418,000 |
| 2000/02/07 | 1,080 | 1,098 | 1,030 | 1,040 | 2,793,000 |
| 2000/02/04 | 1,055 | 1,110 | 1,050 | 1,075 | 8,596,000 |
| 2000/02/03 | 983 | 1,030 | 981 | 1,015 | 7,746,000 |
| 2000/02/02 | 916 | 940 | 916 | 933 | 2,997,000 |
| 2000/02/01 | 871 | 871 | 860 | 866 | 232,000 |
| 2000/01/31 | 860 | 880 | 860 | 874 | 310,000 |
| 2000/01/28 | 880 | 880 | 850 | 850 | 277,000 |
| 2000/01/27 | 833 | 880 | 830 | 880 | 622,000 |
| 2000/01/26 | 850 | 852 | 823 | 823 | 917,000 |
| 2000/01/25 | 845 | 849 | 820 | 820 | 434,000 |
| 2000/01/24 | 842 | 870 | 841 | 862 | 359,000 |
| 2000/01/21 | 854 | 864 | 830 | 836 | 428,000 |
| 2000/01/20 | 860 | 880 | 850 | 864 | 294,000 |
| 2000/01/19 | 878 | 884 | 870 | 880 | 239,000 |
| 2000/01/18 | 900 | 900 | 875 | 888 | 304,000 |
| 2000/01/17 | 877 | 898 | 876 | 893 | 564,000 |
| 2000/01/14 | 875 | 884 | 850 | 860 | 488,000 |
| 2000/01/13 | 870 | 875 | 839 | 850 | 416,000 |
| 2000/01/12 | 910 | 912 | 862 | 869 | 1,236,000 |
| 2000/01/11 | 915 | 915 | 891 | 913 | 1,610,000 |
| 2000/01/07 | 865 | 880 | 850 | 865 | 1,026,000 |
| 2000/01/06 | 827 | 834 | 800 | 805 | 663,000 |
| 2000/01/05 | 814 | 840 | 806 | 830 | 435,000 |
| 2000/01/04 | 850 | 850 | 840 | 840 | 165,000 |