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
2002/12/30 674 674 657 661 272,000
2002/12/27 683 683 667 676 499,000
2002/12/26 664 682 660 679 634,000
2002/12/25 645 660 645 654 789,000
2002/12/24 638 661 638 646 876,000
2002/12/20 647 649 637 640 881,000
2002/12/19 647 652 643 649 955,000
2002/12/18 662 662 642 661 1,026,000
2002/12/17 674 684 661 662 551,000
2002/12/16 682 690 667 669 914,000
2002/12/13 713 713 686 692 2,160,000
2002/12/12 704 715 693 713 693,000
2002/12/11 705 709 696 696 448,000
2002/12/10 701 710 698 703 513,000
2002/12/09 713 720 706 711 541,000
2002/12/06 706 713 692 710 830,000
2002/12/05 713 715 702 705 1,471,000
2002/12/04 727 727 709 713 1,083,000
2002/12/03 730 735 720 727 1,337,000
2002/12/02 728 735 716 723 653,000
2002/11/29 735 743 721 735 1,997,000
2002/11/28 710 736 709 736 2,438,000
2002/11/27 691 707 691 704 1,139,000
2002/11/26 691 698 680 692 934,000
2002/11/25 678 697 678 691 1,173,000
2002/11/22 690 691 676 682 1,381,000
2002/11/21 696 704 684 686 1,396,000
2002/11/20 700 710 693 706 1,458,000
2002/11/19 681 700 680 696 1,146,000
2002/11/18 692 697 679 681 1,055,000
2002/11/15 690 699 687 691 1,369,000
2002/11/14 670 688 670 680 1,782,000
2002/11/13 660 670 645 660 733,000
2002/11/12 643 653 632 650 489,000
2002/11/11 655 667 642 644 648,000
2002/11/08 694 695 670 675 957,000
2002/11/07 688 701 688 698 2,394,000
2002/11/06 672 686 663 682 1,311,000
2002/11/05 655 669 644 666 1,144,000
2002/11/01 635 644 630 635 829,000
2002/10/31 670 670 640 644 1,128,000
2002/10/30 655 665 655 663 733,000
2002/10/29 668 674 658 665 688,000
2002/10/28 668 673 656 668 1,304,000
2002/10/25 646 668 643 665 1,923,000
2002/10/24 623 644 620 633 1,058,000
2002/10/23 610 630 597 622 1,237,000
2002/10/22 625 629 608 610 1,144,000
2002/10/21 628 629 610 615 646,000
2002/10/18 621 632 617 628 961,000
2002/10/17 590 615 590 609 1,950,000
2002/10/16 606 606 582 582 849,000
2002/10/15 601 604 588 596 1,479,000
2002/10/11 583 595 570 581 1,412,000
2002/10/10 551 583 551 583 1,113,000
2002/10/09 572 575 555 557 729,000
2002/10/08 548 577 546 572 840,000
2002/10/07 581 581 553 554 1,477,000
2002/10/04 591 594 580 591 1,229,000
2002/10/03 599 605 595 596 769,000
2002/10/02 619 625 596 596 899,000
2002/10/01 603 613 603 613 627,000
2002/09/30 630 635 615 619 585,000
2002/09/27 639 643 631 631 694,000
2002/09/26 625 642 619 629 557,000
2002/09/25 603 634 599 624 423,000
2002/09/24 650 650 610 619 1,135,000
2002/09/20 633 660 631 660 722,000
2002/09/19 650 688 639 643 842,000
2002/09/18 629 637 614 637 407,000
2002/09/17 633 635 625 635 463,000
2002/09/13 593 608 593 603 3,607,000
2002/09/12 621 636 615 629 400,000
2002/09/11 635 635 625 629 722,000
2002/09/10 610 620 606 615 482,000
2002/09/09 605 624 605 609 1,097,000
2002/09/06 591 591 575 585 498,000
2002/09/05 592 612 590 601 950,000
2002/09/04 576 588 566 586 1,303,000
2002/09/03 615 615 585 596 1,223,000
2002/09/02 630 630 612 616 475,000
2002/08/30 620 627 612 620 708,000
2002/08/29 635 636 616 621 768,000
2002/08/28 648 651 632 635 842,000
2002/08/27 656 658 645 651 521,000
2002/08/26 645 661 640 655 855,000
2002/08/23 656 669 648 650 1,067,000
2002/08/22 636 655 635 651 842,000
2002/08/21 632 645 630 640 792,000
2002/08/20 647 649 635 642 477,000
2002/08/19 650 651 625 637 845,000
2002/08/16 669 670 650 651 636,000
2002/08/15 650 663 646 654 689,000
2002/08/14 650 650 633 643 923,000
2002/08/13 637 657 633 645 996,000
2002/08/12 660 665 638 644 1,102,000
2002/08/09 670 688 670 675 1,520,000
2002/08/08 681 685 668 678 1,772,000
2002/08/07 651 678 650 678 1,876,000
2002/08/06 671 676 615 621 4,145,000
2002/08/05 693 708 690 691 1,062,000
2002/08/02 715 725 701 703 1,334,000
2002/08/01 730 733 718 725 2,247,000
2002/07/31 718 740 716 720 3,682,000
2002/07/30 718 718 708 712 1,023,000
2002/07/29 708 714 695 699 1,270,000
2002/07/26 707 710 672 690 1,707,000
2002/07/25 715 717 704 711 1,796,000
2002/07/24 714 723 695 695 3,353,000
2002/07/23 668 720 661 716 5,765,000
2002/07/22 630 672 622 669 2,691,000
2002/07/19 650 660 634 640 1,768,000
2002/07/18 629 653 625 645 1,448,000
2002/07/17 630 638 623 627 1,190,000
2002/07/16 625 640 621 628 1,672,000
2002/07/15 631 638 618 621 1,039,000
2002/07/12 632 632 619 621 1,396,000
2002/07/11 611 619 607 612 473,000
2002/07/10 637 639 626 626 861,000
2002/07/09 642 643 632 638 648,000
2002/07/08 650 650 631 631 1,190,000
2002/07/05 624 640 624 637 718,000
2002/07/04 628 637 622 624 1,372,000
2002/07/03 605 624 601 622 1,697,000
2002/07/02 586 603 582 603 1,407,000
2002/07/01 587 589 576 580 296,000
2002/06/28 575 588 570 586 363,000
2002/06/27 574 579 565 566 460,000
2002/06/26 575 575 558 561 734,000
2002/06/25 592 597 575 577 543,000
2002/06/24 568 584 560 582 662,000
2002/06/21 580 586 577 582 377,000
2002/06/20 574 590 571 587 830,000
2002/06/19 603 612 580 580 663,000
2002/06/18 607 614 604 608 456,000
2002/06/17 617 619 597 601 666,000
2002/06/14 639 639 621 626 2,464,000
2002/06/13 654 654 635 635 587,000
2002/06/12 640 647 635 644 398,000
2002/06/11 655 656 647 651 493,000
2002/06/10 656 670 640 644 633,000
2002/06/07 651 651 634 636 568,000
2002/06/06 662 668 654 659 493,000
2002/06/05 660 669 660 660 676,000
2002/06/04 670 673 654 658 799,000
2002/06/03 663 675 663 673 579,000
2002/05/31 675 683 670 673 977,000
2002/05/30 680 680 662 665 1,080,000
2002/05/29 687 692 680 685 1,210,000
2002/05/28 691 703 686 700 1,691,000
2002/05/27 660 690 659 686 1,345,000
2002/05/24 660 664 650 660 869,000
2002/05/23 658 658 651 657 687,000
2002/05/22 643 655 642 648 750,000
2002/05/21 656 660 650 656 977,000
2002/05/20 640 670 635 660 2,566,000
2002/05/17 630 635 623 625 985,000
2002/05/16 615 632 615 623 1,615,000
2002/05/15 600 621 592 620 1,603,000
2002/05/14 600 603 593 595 690,000
2002/05/13 586 586 576 578 274,000
2002/05/10 600 602 590 590 588,000
2002/05/09 605 606 588 592 664,000
2002/05/08 584 605 580 585 970,000
2002/05/07 592 592 572 575 588,000
2002/05/02 595 595 585 590 215,000
2002/05/01 592 595 585 590 219,000
2002/04/30 598 598 586 592 410,000
2002/04/26 608 609 586 590 410,000
2002/04/25 606 612 600 602 464,000
2002/04/24 620 620 604 606 599,000
2002/04/23 593 622 593 620 936,000
2002/04/22 589 608 589 606 690,000
2002/04/19 593 593 579 588 629,000
2002/04/18 597 605 582 594 578,000
2002/04/17 592 600 589 600 550,000
2002/04/16 582 591 580 587 452,000
2002/04/15 578 592 571 592 463,000
2002/04/12 575 587 570 578 801,000
2002/04/11 597 597 582 583 453,000
2002/04/10 586 597 577 597 798,000
2002/04/09 601 603 585 585 619,000
2002/04/08 608 610 601 607 672,000
2002/04/05 590 609 590 603 602,000
2002/04/04 591 603 586 591 598,000
2002/04/03 570 600 570 595 780,000
2002/04/02 585 591 572 590 708,000
2002/04/01 603 603 576 579 602,000
2002/03/29 610 611 601 602 622,000
2002/03/28 607 610 603 610 549,000
2002/03/27 610 615 602 610 881,000
2002/03/26 611 614 605 607 926,000
2002/03/25 610 614 606 613 798,000
2002/03/22 607 613 604 605 581,000
2002/03/20 620 620 607 609 708,000
2002/03/19 610 615 600 615 799,000
2002/03/18 620 620 594 598 628,000
2002/03/15 604 619 593 600 894,000
2002/03/14 600 604 587 604 848,000
2002/03/13 613 626 600 600 844,000
2002/03/12 620 625 604 604 1,119,000
2002/03/11 619 619 605 612 1,151,000
2002/03/08 590 609 575 599 2,967,000
2002/03/07 574 594 569 580 1,663,000
2002/03/06 583 612 570 572 1,824,000
2002/03/05 620 621 580 584 3,671,000
2002/03/04 512 530 512 530 1,181,000
2002/03/01 500 506 494 502 822,000
2002/02/28 500 508 493 495 821,000
2002/02/27 486 500 486 499 1,034,000
2002/02/26 496 496 481 481 717,000
2002/02/25 482 492 480 482 995,000
2002/02/22 496 508 491 503 780,000
2002/02/21 484 491 477 491 652,000
2002/02/20 468 480 463 469 1,106,000
2002/02/19 520 526 471 473 893,000
2002/02/18 507 524 505 518 893,000
2002/02/15 485 506 485 502 1,614,000
2002/02/14 472 492 472 485 1,063,000
2002/02/13 459 481 455 472 1,037,000
2002/02/12 465 476 456 469 1,446,000
2002/02/08 420 437 419 435 1,454,000
2002/02/07 417 422 410 415 741,000
2002/02/06 430 438 422 422 599,000
2002/02/05 436 444 432 433 560,000
2002/02/04 464 469 441 444 460,000
2002/02/01 466 472 455 460 428,000
2002/01/31 464 469 453 465 619,000
2002/01/30 457 464 448 464 788,000
2002/01/29 471 472 459 462 1,027,000
2002/01/28 490 493 471 472 949,000
2002/01/25 493 493 485 485 581,000
2002/01/24 496 498 489 493 589,000
2002/01/23 490 496 489 494 900,000
2002/01/22 508 510 488 488 1,083,000
2002/01/21 506 513 500 506 1,235,000
2002/01/18 525 525 509 515 850,000
2002/01/17 529 529 516 516 408,000
2002/01/16 531 539 520 522 617,000
2002/01/15 554 554 537 539 550,000
2002/01/11 563 563 547 557 600,000
2002/01/10 560 565 546 561 541,000
2002/01/09 566 571 553 561 334,000
2002/01/08 581 581 560 560 495,000
2002/01/07 576 587 570 581 392,000
2002/01/04 569 574 564 574 360,000

このページの先頭へ