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
2006/12/29 2,700 2,710 2,690 2,700 362,300
2006/12/28 2,740 2,740 2,690 2,705 769,000
2006/12/27 2,715 2,735 2,705 2,730 846,400
2006/12/26 2,705 2,715 2,675 2,690 663,600
2006/12/25 2,670 2,715 2,655 2,705 1,087,300
2006/12/22 2,625 2,685 2,625 2,665 1,221,600
2006/12/21 2,670 2,675 2,640 2,655 720,600
2006/12/20 2,620 2,685 2,610 2,665 1,482,600
2006/12/19 2,665 2,670 2,605 2,620 1,728,100
2006/12/18 2,690 2,700 2,670 2,680 1,449,300
2006/12/15 2,710 2,725 2,665 2,685 2,022,200
2006/12/14 2,740 2,760 2,715 2,730 1,100,900
2006/12/13 2,695 2,730 2,675 2,730 1,367,500
2006/12/12 2,670 2,720 2,670 2,700 1,188,900
2006/12/11 2,640 2,690 2,640 2,665 1,161,400
2006/12/08 2,640 2,685 2,615 2,640 4,426,700
2006/12/07 2,695 2,695 2,665 2,680 1,154,400
2006/12/06 2,650 2,700 2,635 2,685 1,279,900
2006/12/05 2,695 2,710 2,640 2,660 1,916,200
2006/12/04 2,720 2,720 2,665 2,675 1,870,600
2006/12/01 2,685 2,725 2,640 2,720 2,064,800
2006/11/30 2,665 2,685 2,630 2,655 1,747,100
2006/11/29 2,635 2,660 2,610 2,645 2,022,800
2006/11/28 2,590 2,595 2,535 2,595 2,905,400
2006/11/27 2,650 2,665 2,600 2,650 2,321,000
2006/11/24 2,700 2,700 2,650 2,690 2,220,400
2006/11/22 2,710 2,730 2,660 2,705 2,705,900
2006/11/21 2,790 2,805 2,705 2,745 2,856,100
2006/11/20 2,715 2,735 2,655 2,655 2,109,000
2006/11/17 2,775 2,800 2,725 2,735 2,099,300
2006/11/16 2,785 2,815 2,770 2,775 1,918,600
2006/11/15 2,760 2,800 2,745 2,770 2,306,800
2006/11/14 2,700 2,720 2,690 2,720 1,622,900
2006/11/13 2,680 2,680 2,630 2,660 1,122,900
2006/11/10 2,660 2,695 2,640 2,665 3,020,300
2006/11/09 2,615 2,685 2,610 2,660 2,363,500
2006/11/08 2,585 2,625 2,570 2,600 1,755,300
2006/11/07 2,590 2,630 2,570 2,580 1,972,900
2006/11/06 2,500 2,640 2,495 2,625 5,370,200
2006/11/02 2,430 2,470 2,375 2,460 2,714,100
2006/11/01 2,375 2,445 2,350 2,425 1,655,500
2006/10/31 2,365 2,385 2,320 2,365 1,431,300
2006/10/30 2,420 2,430 2,350 2,370 1,259,400
2006/10/27 2,460 2,475 2,415 2,425 786,500
2006/10/26 2,455 2,485 2,455 2,465 695,700
2006/10/25 2,490 2,495 2,445 2,455 856,900
2006/10/24 2,475 2,500 2,470 2,490 1,450,700
2006/10/23 2,470 2,475 2,440 2,470 1,307,200
2006/10/20 2,480 2,495 2,470 2,475 698,600
2006/10/19 2,500 2,525 2,490 2,500 1,836,300
2006/10/18 2,475 2,495 2,470 2,495 1,644,700
2006/10/17 2,425 2,470 2,415 2,470 2,015,900
2006/10/16 2,405 2,430 2,400 2,420 873,100
2006/10/13 2,395 2,410 2,375 2,390 2,085,000
2006/10/12 2,430 2,430 2,385 2,390 1,193,300
2006/10/11 2,420 2,440 2,405 2,430 1,063,100
2006/10/10 2,375 2,420 2,370 2,415 1,715,400
2006/10/06 2,400 2,415 2,395 2,410 1,422,100
2006/10/05 2,405 2,430 2,385 2,420 1,690,600
2006/10/04 2,385 2,410 2,345 2,365 1,932,800
2006/10/03 2,360 2,370 2,340 2,365 1,350,100
2006/10/02 2,370 2,410 2,330 2,400 2,984,000
2006/09/29 2,370 2,380 2,345 2,380 914,900
2006/09/28 2,370 2,375 2,350 2,365 890,600
2006/09/27 2,340 2,375 2,325 2,375 1,768,500
2006/09/26 2,330 2,335 2,285 2,305 861,600
2006/09/25 2,335 2,335 2,300 2,325 1,580,200
2006/09/22 2,315 2,350 2,310 2,335 1,656,800
2006/09/21 2,325 2,370 2,320 2,345 2,351,400
2006/09/20 2,300 2,305 2,270 2,290 1,172,900
2006/09/19 2,320 2,335 2,300 2,310 1,799,500
2006/09/15 2,295 2,330 2,285 2,320 2,242,300
2006/09/14 2,280 2,315 2,260 2,300 2,428,600
2006/09/13 2,235 2,285 2,220 2,280 2,750,100
2006/09/12 2,220 2,230 2,170 2,190 1,002,500
2006/09/11 2,250 2,250 2,195 2,205 1,060,100
2006/09/08 2,200 2,275 2,200 2,245 3,008,400
2006/09/07 2,235 2,255 2,210 2,220 944,500
2006/09/06 2,275 2,280 2,250 2,260 744,600
2006/09/05 2,290 2,300 2,280 2,295 1,001,700
2006/09/04 2,275 2,310 2,265 2,295 1,964,400
2006/09/01 2,235 2,270 2,230 2,255 712,300
2006/08/31 2,230 2,270 2,215 2,255 1,649,400
2006/08/30 2,210 2,235 2,210 2,230 703,200
2006/08/29 2,235 2,235 2,210 2,225 1,037,200
2006/08/28 2,215 2,230 2,195 2,205 1,005,200
2006/08/25 2,200 2,240 2,190 2,210 945,700
2006/08/24 2,235 2,240 2,175 2,215 870,500
2006/08/23 2,240 2,240 2,220 2,235 707,400
2006/08/22 2,230 2,250 2,215 2,235 1,198,800
2006/08/21 2,205 2,225 2,180 2,190 961,900
2006/08/18 2,190 2,250 2,185 2,230 1,043,500
2006/08/17 2,260 2,270 2,190 2,200 2,528,900
2006/08/16 2,200 2,230 2,190 2,220 1,673,900
2006/08/15 2,170 2,195 2,155 2,180 1,137,400
2006/08/14 2,170 2,210 2,140 2,195 1,260,800
2006/08/11 2,145 2,180 2,125 2,130 1,787,400
2006/08/10 2,115 2,140 2,095 2,130 1,556,400
2006/08/09 2,145 2,150 2,070 2,140 2,278,000
2006/08/08 2,100 2,170 2,085 2,160 1,755,500
2006/08/07 2,165 2,170 2,090 2,095 2,387,800
2006/08/04 2,205 2,235 2,185 2,190 1,833,700
2006/08/03 2,220 2,220 2,170 2,190 2,025,900
2006/08/02 2,250 2,250 2,215 2,230 939,800
2006/08/01 2,270 2,295 2,250 2,255 1,338,800
2006/07/31 2,260 2,270 2,235 2,265 1,291,500
2006/07/28 2,215 2,235 2,205 2,225 1,219,200
2006/07/27 2,160 2,220 2,120 2,220 1,747,000
2006/07/26 2,170 2,195 2,155 2,165 1,694,400
2006/07/25 2,140 2,170 2,130 2,140 1,299,800
2006/07/24 2,065 2,115 2,030 2,095 1,570,400
2006/07/21 2,090 2,125 2,070 2,105 1,208,100
2006/07/20 2,125 2,135 2,100 2,130 1,545,100
2006/07/19 2,070 2,130 2,030 2,085 1,920,600
2006/07/18 2,160 2,160 2,085 2,095 1,747,800
2006/07/14 2,155 2,180 2,140 2,155 1,516,400
2006/07/13 2,195 2,250 2,165 2,195 1,295,700
2006/07/12 2,290 2,300 2,225 2,235 2,362,400
2006/07/11 2,205 2,335 2,190 2,290 5,229,500
2006/07/10 2,120 2,215 2,120 2,200 1,947,900
2006/07/07 2,160 2,200 2,140 2,160 1,713,100
2006/07/06 2,115 2,140 2,105 2,120 2,430,300
2006/07/05 2,165 2,175 2,140 2,155 1,550,600
2006/07/04 2,220 2,230 2,175 2,200 1,564,800
2006/07/03 2,230 2,260 2,195 2,200 2,813,500
2006/06/30 2,170 2,195 2,140 2,185 2,519,900
2006/06/29 2,075 2,135 2,070 2,120 2,176,300
2006/06/28 2,010 2,075 2,005 2,060 1,582,500
2006/06/27 2,045 2,070 2,020 2,070 1,503,400
2006/06/26 2,030 2,040 2,000 2,035 1,133,900
2006/06/23 1,997 2,020 1,981 2,020 1,598,900
2006/06/22 1,970 2,035 1,957 2,030 3,289,400
2006/06/21 1,887 1,902 1,862 1,893 1,034,300
2006/06/20 1,897 1,915 1,873 1,880 1,027,000
2006/06/19 1,905 1,916 1,879 1,896 1,957,400
2006/06/16 1,916 1,952 1,900 1,935 2,220,800
2006/06/15 1,880 1,908 1,845 1,867 2,174,400
2006/06/14 1,799 1,853 1,770 1,825 2,412,800
2006/06/13 1,828 1,845 1,803 1,805 1,544,800
2006/06/12 1,841 1,867 1,829 1,858 1,113,400
2006/06/09 1,837 1,892 1,826 1,864 4,061,200
2006/06/08 1,907 1,918 1,842 1,867 2,486,400
2006/06/07 1,930 1,945 1,895 1,900 2,559,900
2006/06/06 1,920 1,926 1,900 1,905 1,318,100
2006/06/05 1,932 1,958 1,911 1,922 1,423,700
2006/06/02 1,880 1,955 1,851 1,914 3,821,100
2006/06/01 1,911 1,948 1,882 1,892 2,663,400
2006/05/31 1,973 1,978 1,907 1,911 2,536,700
2006/05/30 1,996 2,005 1,981 1,984 2,287,400
2006/05/29 2,045 2,050 2,005 2,015 1,131,000
2006/05/26 2,020 2,080 2,020 2,055 2,275,400
2006/05/25 2,035 2,040 2,005 2,015 1,514,200
2006/05/24 2,040 2,075 2,010 2,075 1,694,600
2006/05/23 2,050 2,075 2,020 2,045 1,817,400
2006/05/22 2,145 2,150 2,065 2,065 1,433,500
2006/05/19 2,070 2,125 2,065 2,110 1,161,300
2006/05/18 2,010 2,105 1,982 2,090 2,041,200
2006/05/17 2,080 2,145 2,070 2,130 2,381,400
2006/05/16 2,085 2,095 2,035 2,040 1,446,900
2006/05/15 2,075 2,110 2,050 2,100 1,716,700
2006/05/12 2,080 2,115 2,070 2,115 1,434,100
2006/05/11 2,165 2,195 2,085 2,105 2,271,700
2006/05/10 2,185 2,200 2,145 2,145 1,881,900
2006/05/09 2,175 2,235 2,175 2,220 1,914,400
2006/05/08 2,250 2,250 2,165 2,170 1,423,000
2006/05/02 2,170 2,225 2,155 2,210 857,800
2006/05/01 2,155 2,170 2,140 2,150 787,000
2006/04/28 2,165 2,190 2,130 2,140 1,520,500
2006/04/27 2,200 2,205 2,185 2,200 1,214,700
2006/04/26 2,230 2,255 2,200 2,215 1,179,900
2006/04/25 2,255 2,260 2,220 2,235 1,084,000
2006/04/24 2,255 2,290 2,205 2,255 1,802,700
2006/04/21 2,230 2,250 2,215 2,230 1,946,400
2006/04/20 2,285 2,295 2,240 2,270 687,100
2006/04/19 2,320 2,325 2,280 2,285 1,528,900
2006/04/18 2,210 2,270 2,195 2,250 1,030,800
2006/04/17 2,290 2,290 2,240 2,245 582,700
2006/04/14 2,335 2,360 2,255 2,290 2,013,100
2006/04/13 2,180 2,245 2,180 2,215 1,299,100
2006/04/12 2,225 2,235 2,195 2,195 1,085,900
2006/04/11 2,280 2,280 2,220 2,265 1,198,300
2006/04/10 2,305 2,310 2,265 2,295 1,417,100
2006/04/07 2,260 2,300 2,250 2,300 2,685,300
2006/04/06 2,210 2,275 2,195 2,230 3,324,800
2006/04/05 2,110 2,190 2,105 2,175 1,993,000
2006/04/04 2,125 2,140 2,105 2,110 1,050,900
2006/04/03 2,075 2,125 2,070 2,115 1,101,900
2006/03/31 2,095 2,100 2,070 2,095 595,800
2006/03/30 2,100 2,100 2,070 2,090 924,400
2006/03/29 2,060 2,095 2,040 2,085 834,200
2006/03/28 2,035 2,055 2,010 2,055 524,600
2006/03/27 2,040 2,070 2,040 2,055 699,700
2006/03/24 2,050 2,075 2,025 2,040 616,200
2006/03/23 2,065 2,090 2,045 2,055 742,800
2006/03/22 2,105 2,110 2,045 2,050 918,300
2006/03/20 2,010 2,100 1,997 2,100 1,598,700
2006/03/17 2,005 2,030 1,990 2,020 1,153,900
2006/03/16 2,065 2,065 2,015 2,025 797,000
2006/03/15 2,055 2,070 2,045 2,065 782,200
2006/03/14 2,090 2,090 2,050 2,055 987,800
2006/03/13 2,065 2,085 2,055 2,080 1,124,200
2006/03/10 2,045 2,050 2,020 2,030 3,141,800
2006/03/09 1,997 2,055 1,997 2,035 2,836,000
2006/03/08 1,960 1,967 1,940 1,952 1,168,700
2006/03/07 1,975 1,985 1,960 1,971 1,178,800
2006/03/06 1,950 1,990 1,939 1,988 2,394,400
2006/03/03 1,902 1,942 1,899 1,927 2,172,000
2006/03/02 1,873 1,915 1,872 1,901 1,779,300
2006/03/01 1,880 1,890 1,843 1,852 1,624,100
2006/02/28 1,889 1,900 1,866 1,890 1,491,600
2006/02/27 1,900 1,901 1,873 1,873 1,183,400
2006/02/24 1,911 1,911 1,883 1,892 1,516,000
2006/02/23 1,900 1,924 1,888 1,910 1,805,700
2006/02/22 1,930 1,930 1,878 1,888 1,581,200
2006/02/21 1,935 1,938 1,884 1,925 1,804,200
2006/02/20 1,900 1,940 1,861 1,919 2,467,600
2006/02/17 1,930 1,944 1,902 1,903 1,306,800
2006/02/16 1,893 1,918 1,870 1,918 1,594,500
2006/02/15 1,924 1,932 1,863 1,870 2,048,700
2006/02/14 1,830 1,896 1,826 1,894 1,772,200
2006/02/13 1,869 1,873 1,820 1,820 2,015,400
2006/02/10 1,917 1,918 1,853 1,868 2,170,000
2006/02/09 1,904 1,912 1,885 1,902 1,543,900
2006/02/08 1,905 1,930 1,872 1,874 1,968,500
2006/02/07 1,949 1,950 1,896 1,923 4,107,900
2006/02/06 2,005 2,005 1,946 1,949 3,357,600
2006/02/03 2,020 2,050 2,015 2,050 645,100
2006/02/02 2,045 2,080 2,035 2,060 919,700
2006/02/01 2,030 2,065 2,020 2,025 618,700
2006/01/31 2,075 2,085 2,050 2,060 669,100
2006/01/30 2,095 2,120 2,075 2,085 1,062,200
2006/01/27 2,030 2,075 2,015 2,075 764,500
2006/01/26 1,982 2,010 1,982 1,999 651,400
2006/01/25 2,015 2,020 1,974 1,978 948,300
2006/01/24 1,952 1,985 1,945 1,972 874,200
2006/01/23 1,961 1,979 1,937 1,954 1,464,700
2006/01/20 1,982 1,995 1,945 1,951 1,455,200
2006/01/19 1,940 1,980 1,927 1,952 1,897,600
2006/01/18 2,025 2,025 1,950 1,970 1,394,700
2006/01/17 2,055 2,110 2,020 2,020 1,351,600
2006/01/16 2,070 2,075 2,030 2,055 968,800
2006/01/13 2,140 2,140 2,065 2,095 2,342,200
2006/01/12 2,095 2,115 2,070 2,100 1,477,800
2006/01/11 2,080 2,090 2,040 2,090 1,384,800
2006/01/10 2,090 2,100 2,045 2,045 1,298,700
2006/01/06 2,045 2,080 2,030 2,050 1,769,000
2006/01/05 2,010 2,040 1,997 2,035 936,600
2006/01/04 1,993 2,010 1,977 1,994 658,200

このページの先頭へ