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 |
|---|---|---|---|---|---|
| 2008/12/30 | 543 | 559 | 542 | 559 | 499,300 |
| 2008/12/29 | 558 | 562 | 543 | 553 | 936,800 |
| 2008/12/26 | 543 | 560 | 543 | 559 | 964,700 |
| 2008/12/25 | 537 | 547 | 535 | 543 | 1,012,700 |
| 2008/12/24 | 552 | 560 | 550 | 555 | 716,900 |
| 2008/12/22 | 551 | 575 | 551 | 570 | 1,739,200 |
| 2008/12/19 | 545 | 568 | 538 | 550 | 1,924,300 |
| 2008/12/18 | 531 | 554 | 531 | 545 | 1,238,300 |
| 2008/12/17 | 564 | 566 | 526 | 539 | 1,850,100 |
| 2008/12/16 | 560 | 566 | 555 | 558 | 1,445,100 |
| 2008/12/15 | 551 | 556 | 548 | 552 | 1,065,300 |
| 2008/12/12 | 534 | 559 | 521 | 531 | 3,285,300 |
| 2008/12/11 | 550 | 564 | 542 | 560 | 1,677,300 |
| 2008/12/10 | 530 | 561 | 530 | 560 | 1,671,100 |
| 2008/12/09 | 532 | 557 | 531 | 550 | 2,417,700 |
| 2008/12/08 | 496 | 538 | 493 | 528 | 2,395,500 |
| 2008/12/05 | 496 | 497 | 486 | 486 | 1,880,400 |
| 2008/12/04 | 505 | 508 | 486 | 491 | 2,124,200 |
| 2008/12/03 | 500 | 510 | 496 | 504 | 1,752,400 |
| 2008/12/02 | 501 | 506 | 496 | 498 | 2,215,300 |
| 2008/12/01 | 543 | 544 | 529 | 535 | 1,107,000 |
| 2008/11/28 | 558 | 558 | 534 | 541 | 1,755,800 |
| 2008/11/27 | 561 | 563 | 546 | 552 | 1,297,000 |
| 2008/11/26 | 530 | 558 | 528 | 543 | 2,421,800 |
| 2008/11/25 | 550 | 558 | 529 | 543 | 2,128,300 |
| 2008/11/21 | 493 | 530 | 481 | 521 | 3,200,900 |
| 2008/11/20 | 510 | 527 | 501 | 503 | 2,169,600 |
| 2008/11/19 | 532 | 546 | 516 | 522 | 2,050,600 |
| 2008/11/18 | 530 | 556 | 524 | 546 | 2,297,600 |
| 2008/11/17 | 529 | 565 | 520 | 550 | 2,562,400 |
| 2008/11/14 | 556 | 583 | 536 | 545 | 4,298,800 |
| 2008/11/13 | 570 | 573 | 542 | 546 | 3,450,900 |
| 2008/11/12 | 590 | 603 | 585 | 591 | 2,453,900 |
| 2008/11/11 | 642 | 643 | 597 | 611 | 3,310,600 |
| 2008/11/10 | 630 | 669 | 622 | 662 | 2,696,400 |
| 2008/11/07 | 671 | 671 | 602 | 623 | 3,553,800 |
| 2008/11/06 | 700 | 717 | 675 | 693 | 2,915,900 |
| 2008/11/05 | 723 | 735 | 699 | 727 | 2,513,100 |
| 2008/11/04 | 670 | 694 | 656 | 693 | 3,461,600 |
| 2008/10/31 | 671 | 674 | 620 | 620 | 2,523,800 |
| 2008/10/30 | 609 | 668 | 602 | 664 | 3,091,100 |
| 2008/10/29 | 600 | 603 | 550 | 589 | 3,177,900 |
| 2008/10/28 | 513 | 565 | 502 | 565 | 3,366,100 |
| 2008/10/27 | 553 | 578 | 513 | 517 | 4,213,100 |
| 2008/10/24 | 601 | 604 | 552 | 552 | 3,658,700 |
| 2008/10/23 | 620 | 637 | 604 | 631 | 4,958,400 |
| 2008/10/22 | 700 | 703 | 661 | 661 | 2,619,200 |
| 2008/10/21 | 713 | 728 | 707 | 720 | 2,119,600 |
| 2008/10/20 | 704 | 711 | 671 | 703 | 1,907,700 |
| 2008/10/17 | 703 | 708 | 668 | 703 | 2,844,800 |
| 2008/10/16 | 670 | 698 | 666 | 673 | 5,509,300 |
| 2008/10/15 | 749 | 754 | 738 | 746 | 3,851,600 |
| 2008/10/14 | 787 | 826 | 759 | 789 | 3,384,400 |
| 2008/10/10 | 690 | 787 | 663 | 727 | 7,640,100 |
| 2008/10/09 | 752 | 763 | 723 | 737 | 3,414,100 |
| 2008/10/08 | 736 | 738 | 710 | 712 | 4,179,500 |
| 2008/10/07 | 750 | 799 | 741 | 786 | 3,055,900 |
| 2008/10/06 | 850 | 850 | 787 | 807 | 2,836,400 |
| 2008/10/03 | 899 | 900 | 852 | 860 | 2,931,600 |
| 2008/10/02 | 980 | 980 | 896 | 919 | 3,305,700 |
| 2008/10/01 | 992 | 1,008 | 977 | 987 | 1,192,300 |
| 2008/09/30 | 975 | 1,009 | 948 | 982 | 2,399,800 |
| 2008/09/29 | 1,005 | 1,033 | 996 | 1,005 | 1,157,800 |
| 2008/09/26 | 1,035 | 1,041 | 996 | 1,005 | 1,887,100 |
| 2008/09/25 | 1,065 | 1,065 | 1,014 | 1,042 | 1,340,100 |
| 2008/09/24 | 1,080 | 1,092 | 1,054 | 1,067 | 2,411,000 |
| 2008/09/22 | 1,059 | 1,083 | 1,033 | 1,051 | 1,409,900 |
| 2008/09/19 | 1,001 | 1,028 | 992 | 1,027 | 1,969,300 |
| 2008/09/18 | 980 | 1,027 | 968 | 1,021 | 2,944,500 |
| 2008/09/17 | 1,072 | 1,087 | 983 | 1,010 | 4,683,100 |
| 2008/09/16 | 1,074 | 1,079 | 1,052 | 1,071 | 3,991,200 |
| 2008/09/12 | 1,112 | 1,115 | 1,068 | 1,097 | 3,568,200 |
| 2008/09/11 | 1,097 | 1,102 | 1,081 | 1,092 | 1,806,000 |
| 2008/09/10 | 1,135 | 1,137 | 1,087 | 1,106 | 2,699,600 |
| 2008/09/09 | 1,137 | 1,153 | 1,108 | 1,115 | 2,093,700 |
| 2008/09/08 | 1,109 | 1,146 | 1,107 | 1,129 | 1,646,600 |
| 2008/09/05 | 1,072 | 1,106 | 1,067 | 1,101 | 2,522,300 |
| 2008/09/04 | 1,162 | 1,163 | 1,121 | 1,129 | 2,551,900 |
| 2008/09/03 | 1,180 | 1,191 | 1,161 | 1,165 | 1,661,400 |
| 2008/09/02 | 1,198 | 1,210 | 1,170 | 1,185 | 1,632,000 |
| 2008/09/01 | 1,209 | 1,215 | 1,196 | 1,201 | 963,900 |
| 2008/08/29 | 1,221 | 1,231 | 1,214 | 1,223 | 1,599,100 |
| 2008/08/28 | 1,220 | 1,220 | 1,197 | 1,201 | 742,000 |
| 2008/08/27 | 1,207 | 1,218 | 1,196 | 1,206 | 764,100 |
| 2008/08/26 | 1,202 | 1,222 | 1,200 | 1,214 | 937,500 |
| 2008/08/25 | 1,215 | 1,236 | 1,214 | 1,224 | 804,000 |
| 2008/08/22 | 1,225 | 1,228 | 1,205 | 1,210 | 796,900 |
| 2008/08/21 | 1,243 | 1,243 | 1,209 | 1,224 | 1,346,700 |
| 2008/08/20 | 1,220 | 1,248 | 1,220 | 1,231 | 1,093,500 |
| 2008/08/19 | 1,250 | 1,256 | 1,229 | 1,238 | 1,773,200 |
| 2008/08/18 | 1,260 | 1,281 | 1,252 | 1,276 | 1,055,800 |
| 2008/08/15 | 1,277 | 1,293 | 1,256 | 1,268 | 1,180,600 |
| 2008/08/14 | 1,269 | 1,285 | 1,264 | 1,268 | 1,048,100 |
| 2008/08/13 | 1,296 | 1,300 | 1,256 | 1,267 | 1,365,100 |
| 2008/08/12 | 1,290 | 1,296 | 1,280 | 1,292 | 1,427,700 |
| 2008/08/11 | 1,289 | 1,310 | 1,280 | 1,302 | 1,990,300 |
| 2008/08/08 | 1,260 | 1,286 | 1,243 | 1,274 | 3,067,500 |
| 2008/08/07 | 1,301 | 1,303 | 1,255 | 1,277 | 1,259,400 |
| 2008/08/06 | 1,275 | 1,295 | 1,261 | 1,287 | 1,732,500 |
| 2008/08/05 | 1,230 | 1,250 | 1,227 | 1,236 | 1,829,300 |
| 2008/08/04 | 1,287 | 1,288 | 1,241 | 1,248 | 1,829,500 |
| 2008/08/01 | 1,319 | 1,323 | 1,271 | 1,289 | 2,362,300 |
| 2008/07/31 | 1,320 | 1,348 | 1,320 | 1,339 | 4,692,100 |
| 2008/07/30 | 1,310 | 1,310 | 1,266 | 1,285 | 2,565,000 |
| 2008/07/29 | 1,308 | 1,320 | 1,277 | 1,311 | 1,175,300 |
| 2008/07/28 | 1,310 | 1,322 | 1,297 | 1,307 | 1,479,200 |
| 2008/07/25 | 1,303 | 1,308 | 1,284 | 1,290 | 1,042,300 |
| 2008/07/24 | 1,307 | 1,317 | 1,293 | 1,313 | 1,846,700 |
| 2008/07/23 | 1,303 | 1,309 | 1,284 | 1,298 | 1,891,900 |
| 2008/07/22 | 1,269 | 1,306 | 1,268 | 1,302 | 1,723,300 |
| 2008/07/18 | 1,296 | 1,300 | 1,265 | 1,270 | 1,380,200 |
| 2008/07/17 | 1,275 | 1,287 | 1,263 | 1,281 | 2,153,100 |
| 2008/07/16 | 1,247 | 1,263 | 1,243 | 1,252 | 1,665,500 |
| 2008/07/15 | 1,249 | 1,254 | 1,230 | 1,236 | 1,473,700 |
| 2008/07/14 | 1,256 | 1,263 | 1,235 | 1,243 | 1,516,000 |
| 2008/07/11 | 1,260 | 1,275 | 1,223 | 1,262 | 3,157,600 |
| 2008/07/10 | 1,220 | 1,272 | 1,220 | 1,265 | 2,356,400 |
| 2008/07/09 | 1,289 | 1,292 | 1,231 | 1,235 | 2,999,100 |
| 2008/07/08 | 1,232 | 1,244 | 1,209 | 1,221 | 1,825,900 |
| 2008/07/07 | 1,242 | 1,258 | 1,226 | 1,252 | 1,381,400 |
| 2008/07/04 | 1,235 | 1,252 | 1,231 | 1,243 | 1,745,200 |
| 2008/07/03 | 1,217 | 1,254 | 1,214 | 1,245 | 2,536,200 |
| 2008/07/02 | 1,219 | 1,231 | 1,206 | 1,226 | 2,889,300 |
| 2008/07/01 | 1,227 | 1,238 | 1,215 | 1,222 | 2,311,700 |
| 2008/06/30 | 1,200 | 1,224 | 1,191 | 1,209 | 2,341,000 |
| 2008/06/27 | 1,187 | 1,215 | 1,185 | 1,206 | 1,783,700 |
| 2008/06/26 | 1,232 | 1,241 | 1,214 | 1,221 | 2,382,700 |
| 2008/06/25 | 1,260 | 1,262 | 1,228 | 1,238 | 2,074,200 |
| 2008/06/24 | 1,278 | 1,278 | 1,252 | 1,261 | 1,614,500 |
| 2008/06/23 | 1,275 | 1,294 | 1,259 | 1,287 | 1,855,400 |
| 2008/06/20 | 1,311 | 1,314 | 1,278 | 1,289 | 1,522,400 |
| 2008/06/19 | 1,316 | 1,316 | 1,295 | 1,309 | 1,553,400 |
| 2008/06/18 | 1,300 | 1,334 | 1,300 | 1,329 | 1,311,900 |
| 2008/06/17 | 1,314 | 1,323 | 1,293 | 1,306 | 2,139,300 |
| 2008/06/16 | 1,325 | 1,335 | 1,305 | 1,331 | 1,578,300 |
| 2008/06/13 | 1,312 | 1,317 | 1,283 | 1,310 | 7,006,000 |
| 2008/06/12 | 1,300 | 1,303 | 1,275 | 1,292 | 2,552,300 |
| 2008/06/11 | 1,356 | 1,356 | 1,307 | 1,329 | 2,895,400 |
| 2008/06/10 | 1,359 | 1,369 | 1,330 | 1,337 | 2,279,300 |
| 2008/06/09 | 1,345 | 1,364 | 1,340 | 1,360 | 2,489,700 |
| 2008/06/06 | 1,389 | 1,390 | 1,365 | 1,372 | 3,024,200 |
| 2008/06/05 | 1,370 | 1,379 | 1,359 | 1,376 | 4,186,100 |
| 2008/06/04 | 1,350 | 1,368 | 1,344 | 1,360 | 8,496,300 |
| 2008/06/03 | 1,419 | 1,446 | 1,409 | 1,446 | 3,367,000 |
| 2008/06/02 | 1,448 | 1,454 | 1,405 | 1,418 | 3,356,000 |
| 2008/05/30 | 1,357 | 1,400 | 1,355 | 1,392 | 2,854,900 |
| 2008/05/29 | 1,320 | 1,354 | 1,319 | 1,350 | 2,922,000 |
| 2008/05/28 | 1,337 | 1,351 | 1,305 | 1,319 | 2,732,400 |
| 2008/05/27 | 1,334 | 1,358 | 1,331 | 1,340 | 1,889,500 |
| 2008/05/26 | 1,358 | 1,363 | 1,330 | 1,334 | 3,133,600 |
| 2008/05/23 | 1,403 | 1,403 | 1,373 | 1,378 | 2,822,800 |
| 2008/05/22 | 1,391 | 1,405 | 1,376 | 1,405 | 1,626,300 |
| 2008/05/21 | 1,402 | 1,430 | 1,401 | 1,415 | 2,242,300 |
| 2008/05/20 | 1,415 | 1,427 | 1,404 | 1,417 | 1,475,100 |
| 2008/05/19 | 1,429 | 1,440 | 1,416 | 1,423 | 1,240,100 |
| 2008/05/16 | 1,458 | 1,458 | 1,415 | 1,421 | 2,458,400 |
| 2008/05/15 | 1,450 | 1,474 | 1,444 | 1,461 | 2,187,300 |
| 2008/05/14 | 1,459 | 1,460 | 1,433 | 1,449 | 2,061,500 |
| 2008/05/13 | 1,445 | 1,462 | 1,429 | 1,452 | 2,294,100 |
| 2008/05/12 | 1,392 | 1,444 | 1,392 | 1,434 | 2,118,000 |
| 2008/05/09 | 1,440 | 1,455 | 1,407 | 1,412 | 3,462,800 |
| 2008/05/08 | 1,411 | 1,432 | 1,394 | 1,424 | 2,754,300 |
| 2008/05/07 | 1,449 | 1,450 | 1,405 | 1,410 | 4,557,100 |
| 2008/05/02 | 1,449 | 1,465 | 1,421 | 1,429 | 5,912,000 |
| 2008/05/01 | 1,520 | 1,529 | 1,481 | 1,519 | 3,002,100 |
| 2008/04/30 | 1,528 | 1,558 | 1,523 | 1,550 | 2,905,500 |
| 2008/04/28 | 1,549 | 1,565 | 1,518 | 1,527 | 3,039,600 |
| 2008/04/25 | 1,485 | 1,538 | 1,480 | 1,514 | 2,813,700 |
| 2008/04/24 | 1,468 | 1,487 | 1,457 | 1,470 | 1,400,900 |
| 2008/04/23 | 1,444 | 1,491 | 1,428 | 1,467 | 2,079,800 |
| 2008/04/22 | 1,454 | 1,468 | 1,433 | 1,439 | 1,667,100 |
| 2008/04/21 | 1,460 | 1,481 | 1,435 | 1,453 | 2,558,100 |
| 2008/04/18 | 1,376 | 1,425 | 1,365 | 1,423 | 2,220,100 |
| 2008/04/17 | 1,375 | 1,385 | 1,344 | 1,356 | 2,618,800 |
| 2008/04/16 | 1,372 | 1,413 | 1,358 | 1,362 | 1,684,600 |
| 2008/04/15 | 1,325 | 1,374 | 1,315 | 1,352 | 1,408,700 |
| 2008/04/14 | 1,334 | 1,335 | 1,305 | 1,325 | 2,101,300 |
| 2008/04/11 | 1,363 | 1,382 | 1,325 | 1,374 | 4,524,800 |
| 2008/04/10 | 1,396 | 1,396 | 1,340 | 1,362 | 3,258,600 |
| 2008/04/09 | 1,442 | 1,442 | 1,386 | 1,412 | 2,605,500 |
| 2008/04/08 | 1,460 | 1,461 | 1,405 | 1,441 | 2,527,400 |
| 2008/04/07 | 1,399 | 1,466 | 1,393 | 1,440 | 2,279,000 |
| 2008/04/04 | 1,444 | 1,450 | 1,387 | 1,392 | 3,555,000 |
| 2008/04/03 | 1,435 | 1,466 | 1,423 | 1,464 | 2,079,000 |
| 2008/04/02 | 1,427 | 1,455 | 1,412 | 1,455 | 2,842,000 |
| 2008/04/01 | 1,411 | 1,443 | 1,397 | 1,407 | 3,661,800 |
| 2008/03/31 | 1,524 | 1,524 | 1,426 | 1,459 | 4,891,300 |
| 2008/03/28 | 1,520 | 1,555 | 1,508 | 1,546 | 2,738,000 |
| 2008/03/27 | 1,497 | 1,533 | 1,489 | 1,509 | 3,384,400 |
| 2008/03/26 | 1,434 | 1,479 | 1,434 | 1,472 | 1,696,000 |
| 2008/03/25 | 1,476 | 1,484 | 1,448 | 1,465 | 2,106,700 |
| 2008/03/24 | 1,412 | 1,466 | 1,412 | 1,457 | 2,558,000 |
| 2008/03/21 | 1,370 | 1,405 | 1,355 | 1,402 | 1,685,400 |
| 2008/03/19 | 1,395 | 1,395 | 1,348 | 1,369 | 1,810,700 |
| 2008/03/18 | 1,310 | 1,355 | 1,310 | 1,354 | 2,183,400 |
| 2008/03/17 | 1,350 | 1,375 | 1,280 | 1,307 | 3,266,000 |
| 2008/03/14 | 1,394 | 1,431 | 1,363 | 1,370 | 8,161,900 |
| 2008/03/13 | 1,359 | 1,374 | 1,344 | 1,354 | 2,596,600 |
| 2008/03/12 | 1,380 | 1,398 | 1,350 | 1,359 | 2,357,000 |
| 2008/03/11 | 1,323 | 1,328 | 1,282 | 1,304 | 4,439,500 |
| 2008/03/10 | 1,377 | 1,397 | 1,318 | 1,322 | 2,649,400 |
| 2008/03/07 | 1,368 | 1,394 | 1,352 | 1,381 | 2,187,800 |
| 2008/03/06 | 1,387 | 1,428 | 1,385 | 1,408 | 1,517,000 |
| 2008/03/05 | 1,400 | 1,405 | 1,366 | 1,386 | 2,282,800 |
| 2008/03/04 | 1,389 | 1,405 | 1,363 | 1,385 | 2,777,700 |
| 2008/03/03 | 1,337 | 1,374 | 1,322 | 1,358 | 2,797,800 |
| 2008/02/29 | 1,400 | 1,406 | 1,370 | 1,377 | 2,298,900 |
| 2008/02/28 | 1,431 | 1,433 | 1,405 | 1,429 | 1,536,700 |
| 2008/02/27 | 1,450 | 1,455 | 1,439 | 1,444 | 1,580,900 |
| 2008/02/26 | 1,456 | 1,456 | 1,425 | 1,430 | 2,206,500 |
| 2008/02/25 | 1,400 | 1,450 | 1,396 | 1,439 | 3,134,800 |
| 2008/02/22 | 1,386 | 1,390 | 1,364 | 1,385 | 1,997,300 |
| 2008/02/21 | 1,379 | 1,424 | 1,379 | 1,411 | 3,192,900 |
| 2008/02/20 | 1,391 | 1,398 | 1,338 | 1,346 | 2,098,100 |
| 2008/02/19 | 1,418 | 1,418 | 1,381 | 1,400 | 1,637,800 |
| 2008/02/18 | 1,387 | 1,426 | 1,386 | 1,402 | 2,039,900 |
| 2008/02/15 | 1,385 | 1,403 | 1,355 | 1,386 | 2,911,400 |
| 2008/02/14 | 1,397 | 1,421 | 1,385 | 1,411 | 4,050,400 |
| 2008/02/13 | 1,339 | 1,364 | 1,331 | 1,341 | 3,953,900 |
| 2008/02/12 | 1,290 | 1,297 | 1,262 | 1,289 | 2,163,200 |
| 2008/02/08 | 1,284 | 1,315 | 1,264 | 1,281 | 3,203,800 |
| 2008/02/07 | 1,244 | 1,315 | 1,243 | 1,302 | 2,746,100 |
| 2008/02/06 | 1,265 | 1,297 | 1,251 | 1,258 | 2,811,500 |
| 2008/02/05 | 1,332 | 1,338 | 1,284 | 1,314 | 5,012,200 |
| 2008/02/04 | 1,312 | 1,312 | 1,311 | 1,312 | 2,832,800 |
| 2008/02/01 | 1,110 | 1,123 | 1,093 | 1,112 | 2,154,100 |
| 2008/01/31 | 1,117 | 1,126 | 1,093 | 1,120 | 3,228,600 |
| 2008/01/30 | 1,143 | 1,148 | 1,105 | 1,116 | 2,712,500 |
| 2008/01/29 | 1,133 | 1,158 | 1,119 | 1,145 | 2,936,500 |
| 2008/01/28 | 1,161 | 1,164 | 1,126 | 1,132 | 2,363,800 |
| 2008/01/25 | 1,137 | 1,169 | 1,128 | 1,161 | 2,378,900 |
| 2008/01/24 | 1,100 | 1,138 | 1,098 | 1,122 | 3,726,800 |
| 2008/01/23 | 1,157 | 1,188 | 1,052 | 1,090 | 5,360,000 |
| 2008/01/22 | 1,194 | 1,195 | 1,132 | 1,144 | 3,569,700 |
| 2008/01/21 | 1,235 | 1,263 | 1,210 | 1,212 | 2,058,900 |
| 2008/01/18 | 1,203 | 1,284 | 1,203 | 1,267 | 3,094,000 |
| 2008/01/17 | 1,226 | 1,266 | 1,217 | 1,255 | 4,177,900 |
| 2008/01/16 | 1,245 | 1,274 | 1,203 | 1,206 | 3,801,100 |
| 2008/01/15 | 1,236 | 1,289 | 1,231 | 1,265 | 3,627,200 |
| 2008/01/11 | 1,252 | 1,306 | 1,229 | 1,235 | 5,184,100 |
| 2008/01/10 | 1,287 | 1,301 | 1,230 | 1,233 | 4,653,700 |
| 2008/01/09 | 1,166 | 1,192 | 1,148 | 1,187 | 2,613,200 |
| 2008/01/08 | 1,181 | 1,190 | 1,157 | 1,167 | 2,002,500 |
| 2008/01/07 | 1,210 | 1,218 | 1,171 | 1,177 | 3,413,400 |
| 2008/01/04 | 1,254 | 1,255 | 1,207 | 1,220 | 1,731,100 |