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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,214 | 1,215 | 1,199 | 1,202 | 945,200 |
| 2024/07/25 | 1,200 | 1,221 | 1,197 | 1,210 | 1,094,600 |
| 2024/07/24 | 1,221 | 1,225 | 1,211 | 1,214 | 678,400 |
| 2024/07/23 | 1,228 | 1,238 | 1,225 | 1,226 | 532,800 |
| 2024/07/22 | 1,233 | 1,234 | 1,222 | 1,226 | 599,700 |
| 2024/07/19 | 1,230 | 1,235 | 1,225 | 1,231 | 741,400 |
| 2024/07/18 | 1,224 | 1,235 | 1,220 | 1,233 | 921,200 |
| 2024/07/17 | 1,230 | 1,232 | 1,224 | 1,226 | 717,200 |
| 2024/07/16 | 1,217 | 1,224 | 1,207 | 1,221 | 713,900 |
| 2024/07/12 | 1,220 | 1,233 | 1,215 | 1,219 | 1,148,200 |
| 2024/07/11 | 1,213 | 1,226 | 1,212 | 1,223 | 1,165,700 |
| 2024/07/10 | 1,196 | 1,205 | 1,194 | 1,198 | 758,000 |
| 2024/07/09 | 1,195 | 1,207 | 1,195 | 1,200 | 832,900 |
| 2024/07/08 | 1,212 | 1,212 | 1,192 | 1,193 | 1,226,900 |
| 2024/07/05 | 1,215 | 1,217 | 1,205 | 1,212 | 799,000 |
| 2024/07/04 | 1,211 | 1,218 | 1,205 | 1,218 | 609,700 |
| 2024/07/03 | 1,202 | 1,217 | 1,197 | 1,211 | 896,200 |
| 2024/07/02 | 1,192 | 1,211 | 1,192 | 1,207 | 1,285,900 |
| 2024/07/01 | 1,208 | 1,208 | 1,191 | 1,196 | 1,219,800 |
| 2024/06/28 | 1,213 | 1,218 | 1,197 | 1,202 | 1,187,600 |
| 2024/06/27 | 1,201 | 1,220 | 1,198 | 1,212 | 2,243,500 |
| 2024/06/26 | 1,205 | 1,213 | 1,196 | 1,207 | 745,000 |
| 2024/06/25 | 1,206 | 1,219 | 1,204 | 1,212 | 744,700 |
| 2024/06/24 | 1,208 | 1,208 | 1,196 | 1,204 | 952,800 |
| 2024/06/21 | 1,205 | 1,211 | 1,198 | 1,201 | 1,240,200 |
| 2024/06/20 | 1,200 | 1,210 | 1,196 | 1,208 | 1,014,600 |
| 2024/06/19 | 1,192 | 1,198 | 1,188 | 1,193 | 1,079,300 |
| 2024/06/18 | 1,178 | 1,188 | 1,174 | 1,188 | 801,600 |
| 2024/06/17 | 1,180 | 1,180 | 1,165 | 1,171 | 898,900 |
| 2024/06/14 | 1,160 | 1,185 | 1,160 | 1,182 | 1,432,200 |
| 2024/06/13 | 1,172 | 1,177 | 1,163 | 1,173 | 757,600 |
| 2024/06/12 | 1,175 | 1,179 | 1,171 | 1,172 | 709,000 |
| 2024/06/11 | 1,176 | 1,179 | 1,168 | 1,177 | 622,600 |
| 2024/06/10 | 1,177 | 1,184 | 1,172 | 1,176 | 762,500 |
| 2024/06/07 | 1,170 | 1,178 | 1,167 | 1,177 | 600,500 |
| 2024/06/06 | 1,172 | 1,173 | 1,159 | 1,166 | 724,600 |
| 2024/06/05 | 1,170 | 1,176 | 1,163 | 1,172 | 841,300 |
| 2024/06/04 | 1,171 | 1,187 | 1,168 | 1,184 | 1,107,100 |
| 2024/06/03 | 1,180 | 1,194 | 1,180 | 1,188 | 1,258,300 |
| 2024/05/31 | 1,165 | 1,173 | 1,159 | 1,170 | 1,268,200 |
| 2024/05/30 | 1,165 | 1,173 | 1,153 | 1,165 | 1,193,800 |
| 2024/05/29 | 1,149 | 1,171 | 1,147 | 1,165 | 1,385,500 |
| 2024/05/28 | 1,151 | 1,155 | 1,141 | 1,141 | 841,600 |
| 2024/05/27 | 1,146 | 1,151 | 1,139 | 1,151 | 699,300 |
| 2024/05/24 | 1,147 | 1,153 | 1,139 | 1,146 | 850,900 |
| 2024/05/23 | 1,153 | 1,159 | 1,145 | 1,156 | 837,400 |
| 2024/05/22 | 1,157 | 1,157 | 1,143 | 1,152 | 944,900 |
| 2024/05/21 | 1,158 | 1,168 | 1,154 | 1,154 | 1,030,100 |
| 2024/05/20 | 1,150 | 1,165 | 1,144 | 1,162 | 1,141,200 |
| 2024/05/17 | 1,154 | 1,164 | 1,141 | 1,150 | 1,704,600 |
| 2024/05/16 | 1,165 | 1,171 | 1,143 | 1,165 | 2,179,000 |
| 2024/05/15 | 1,200 | 1,200 | 1,160 | 1,165 | 5,223,600 |
| 2024/05/14 | 1,315 | 1,327 | 1,307 | 1,320 | 1,156,400 |
| 2024/05/13 | 1,305 | 1,309 | 1,296 | 1,301 | 468,700 |
| 2024/05/10 | 1,332 | 1,332 | 1,299 | 1,307 | 686,200 |
| 2024/05/09 | 1,315 | 1,335 | 1,314 | 1,319 | 472,300 |
| 2024/05/08 | 1,329 | 1,332 | 1,309 | 1,320 | 561,500 |
| 2024/05/07 | 1,310 | 1,327 | 1,306 | 1,325 | 844,000 |
| 2024/05/02 | 1,315 | 1,318 | 1,303 | 1,308 | 687,400 |
| 2024/05/01 | 1,305 | 1,320 | 1,301 | 1,318 | 528,400 |
| 2024/04/30 | 1,313 | 1,319 | 1,306 | 1,318 | 693,500 |
| 2024/04/26 | 1,289 | 1,303 | 1,282 | 1,299 | 878,100 |
| 2024/04/25 | 1,299 | 1,313 | 1,294 | 1,298 | 740,900 |
| 2024/04/24 | 1,325 | 1,325 | 1,305 | 1,316 | 812,900 |
| 2024/04/23 | 1,322 | 1,330 | 1,307 | 1,314 | 787,400 |
| 2024/04/22 | 1,329 | 1,330 | 1,318 | 1,329 | 1,021,100 |
| 2024/04/19 | 1,334 | 1,337 | 1,295 | 1,309 | 969,300 |
| 2024/04/18 | 1,310 | 1,326 | 1,308 | 1,324 | 575,100 |
| 2024/04/17 | 1,320 | 1,323 | 1,297 | 1,305 | 869,500 |
| 2024/04/16 | 1,301 | 1,326 | 1,291 | 1,323 | 1,229,300 |
| 2024/04/15 | 1,350 | 1,350 | 1,323 | 1,328 | 1,175,800 |
| 2024/04/12 | 1,372 | 1,372 | 1,356 | 1,359 | 1,254,100 |
| 2024/04/11 | 1,358 | 1,365 | 1,353 | 1,359 | 529,200 |
| 2024/04/10 | 1,370 | 1,379 | 1,369 | 1,371 | 822,500 |
| 2024/04/09 | 1,366 | 1,370 | 1,351 | 1,358 | 647,100 |
| 2024/04/08 | 1,341 | 1,366 | 1,339 | 1,364 | 894,500 |
| 2024/04/05 | 1,335 | 1,344 | 1,326 | 1,342 | 843,200 |
| 2024/04/04 | 1,349 | 1,367 | 1,345 | 1,348 | 978,500 |
| 2024/04/03 | 1,352 | 1,354 | 1,341 | 1,345 | 1,056,700 |
| 2024/04/02 | 1,373 | 1,377 | 1,356 | 1,361 | 2,069,900 |
| 2024/04/01 | 1,305 | 1,369 | 1,302 | 1,360 | 4,137,000 |
| 2024/03/29 | 1,299 | 1,323 | 1,290 | 1,296 | 1,452,600 |
| 2024/03/28 | 1,311 | 1,312 | 1,296 | 1,304 | 1,166,600 |
| 2024/03/27 | 1,295 | 1,327 | 1,291 | 1,311 | 1,687,600 |
| 2024/03/26 | 1,283 | 1,289 | 1,274 | 1,282 | 914,400 |
| 2024/03/25 | 1,291 | 1,299 | 1,284 | 1,285 | 1,329,900 |
| 2024/03/22 | 1,303 | 1,317 | 1,291 | 1,304 | 2,073,500 |
| 2024/03/21 | 1,288 | 1,289 | 1,272 | 1,283 | 1,354,700 |
| 2024/03/19 | 1,250 | 1,282 | 1,250 | 1,272 | 1,208,600 |
| 2024/03/18 | 1,245 | 1,261 | 1,237 | 1,256 | 1,408,000 |
| 2024/03/15 | 1,235 | 1,258 | 1,226 | 1,245 | 2,705,200 |
| 2024/03/14 | 1,198 | 1,208 | 1,192 | 1,208 | 898,100 |
| 2024/03/13 | 1,190 | 1,195 | 1,185 | 1,193 | 688,000 |
| 2024/03/12 | 1,174 | 1,181 | 1,159 | 1,179 | 1,015,300 |
| 2024/03/11 | 1,193 | 1,197 | 1,174 | 1,180 | 1,158,700 |
| 2024/03/08 | 1,181 | 1,198 | 1,181 | 1,195 | 1,682,200 |
| 2024/03/07 | 1,187 | 1,193 | 1,182 | 1,185 | 987,600 |
| 2024/03/06 | 1,183 | 1,197 | 1,179 | 1,192 | 1,105,500 |
| 2024/03/05 | 1,190 | 1,193 | 1,171 | 1,178 | 1,412,300 |
| 2024/03/04 | 1,209 | 1,214 | 1,188 | 1,189 | 1,473,000 |
| 2024/03/01 | 1,210 | 1,224 | 1,205 | 1,213 | 1,214,800 |
| 2024/02/29 | 1,225 | 1,225 | 1,205 | 1,207 | 1,223,000 |
| 2024/02/28 | 1,225 | 1,235 | 1,213 | 1,217 | 971,300 |
| 2024/02/27 | 1,207 | 1,230 | 1,207 | 1,226 | 1,241,200 |
| 2024/02/26 | 1,192 | 1,208 | 1,192 | 1,206 | 888,900 |
| 2024/02/22 | 1,197 | 1,202 | 1,190 | 1,198 | 1,132,200 |
| 2024/02/21 | 1,198 | 1,203 | 1,189 | 1,191 | 1,205,200 |
| 2024/02/20 | 1,196 | 1,201 | 1,178 | 1,193 | 1,843,400 |
| 2024/02/19 | 1,179 | 1,200 | 1,177 | 1,200 | 1,057,100 |
| 2024/02/16 | 1,163 | 1,181 | 1,161 | 1,178 | 1,497,400 |
| 2024/02/15 | 1,171 | 1,171 | 1,149 | 1,158 | 1,515,400 |
| 2024/02/14 | 1,171 | 1,172 | 1,147 | 1,159 | 2,059,800 |
| 2024/02/13 | 1,175 | 1,184 | 1,159 | 1,165 | 1,738,000 |
| 2024/02/09 | 1,197 | 1,199 | 1,169 | 1,171 | 2,392,000 |
| 2024/02/08 | 1,136 | 1,194 | 1,134 | 1,191 | 4,999,500 |
| 2024/02/07 | 1,267 | 1,283 | 1,261 | 1,261 | 1,338,900 |
| 2024/02/06 | 1,274 | 1,280 | 1,269 | 1,275 | 1,160,900 |
| 2024/02/05 | 1,269 | 1,278 | 1,267 | 1,270 | 947,700 |
| 2024/02/02 | 1,270 | 1,278 | 1,264 | 1,264 | 763,800 |
| 2024/02/01 | 1,263 | 1,268 | 1,250 | 1,262 | 1,348,800 |
| 2024/01/31 | 1,275 | 1,279 | 1,263 | 1,278 | 746,500 |
| 2024/01/30 | 1,285 | 1,287 | 1,277 | 1,278 | 547,600 |
| 2024/01/29 | 1,278 | 1,284 | 1,275 | 1,281 | 668,000 |
| 2024/01/26 | 1,277 | 1,280 | 1,271 | 1,275 | 677,700 |
| 2024/01/25 | 1,275 | 1,288 | 1,272 | 1,281 | 797,800 |
| 2024/01/24 | 1,271 | 1,278 | 1,265 | 1,275 | 570,400 |
| 2024/01/23 | 1,277 | 1,282 | 1,270 | 1,276 | 520,900 |
| 2024/01/22 | 1,276 | 1,278 | 1,270 | 1,271 | 528,700 |
| 2024/01/19 | 1,282 | 1,287 | 1,261 | 1,262 | 906,000 |
| 2024/01/18 | 1,280 | 1,292 | 1,277 | 1,278 | 965,200 |
| 2024/01/17 | 1,285 | 1,297 | 1,283 | 1,284 | 919,500 |
| 2024/01/16 | 1,274 | 1,289 | 1,273 | 1,275 | 713,000 |
| 2024/01/15 | 1,282 | 1,284 | 1,269 | 1,274 | 923,600 |
| 2024/01/12 | 1,282 | 1,298 | 1,263 | 1,276 | 2,076,200 |
| 2024/01/11 | 1,250 | 1,262 | 1,245 | 1,252 | 1,428,500 |
| 2024/01/10 | 1,235 | 1,245 | 1,231 | 1,239 | 910,900 |
| 2024/01/09 | 1,230 | 1,244 | 1,229 | 1,236 | 745,100 |
| 2024/01/05 | 1,230 | 1,233 | 1,226 | 1,226 | 878,900 |
| 2024/01/04 | 1,211 | 1,229 | 1,203 | 1,228 | 942,500 |
| 2023/12/29 | 1,220 | 1,232 | 1,219 | 1,224 | 692,700 |
| 2023/12/28 | 1,211 | 1,226 | 1,210 | 1,222 | 543,200 |
| 2023/12/27 | 1,208 | 1,230 | 1,205 | 1,218 | 1,555,500 |
| 2023/12/26 | 1,206 | 1,208 | 1,196 | 1,199 | 673,900 |
| 2023/12/25 | 1,207 | 1,210 | 1,199 | 1,201 | 617,500 |
| 2023/12/22 | 1,203 | 1,211 | 1,199 | 1,204 | 637,500 |
| 2023/12/21 | 1,201 | 1,207 | 1,196 | 1,203 | 831,400 |
| 2023/12/20 | 1,215 | 1,217 | 1,203 | 1,206 | 826,300 |
| 2023/12/19 | 1,210 | 1,210 | 1,194 | 1,205 | 937,900 |
| 2023/12/18 | 1,196 | 1,204 | 1,184 | 1,198 | 1,148,100 |
| 2023/12/15 | 1,201 | 1,207 | 1,196 | 1,204 | 1,566,400 |
| 2023/12/14 | 1,230 | 1,235 | 1,201 | 1,215 | 1,280,300 |
| 2023/12/13 | 1,243 | 1,252 | 1,234 | 1,237 | 1,035,200 |
| 2023/12/12 | 1,246 | 1,247 | 1,226 | 1,228 | 676,300 |
| 2023/12/11 | 1,233 | 1,245 | 1,231 | 1,234 | 887,900 |
| 2023/12/08 | 1,239 | 1,240 | 1,219 | 1,232 | 1,664,200 |
| 2023/12/07 | 1,249 | 1,258 | 1,236 | 1,240 | 1,010,300 |
| 2023/12/06 | 1,240 | 1,249 | 1,237 | 1,248 | 1,211,500 |
| 2023/12/05 | 1,243 | 1,252 | 1,242 | 1,247 | 1,336,300 |
| 2023/12/04 | 1,244 | 1,247 | 1,226 | 1,247 | 1,083,600 |
| 2023/12/01 | 1,246 | 1,255 | 1,240 | 1,248 | 1,458,700 |
| 2023/11/30 | 1,245 | 1,251 | 1,240 | 1,249 | 1,625,100 |
| 2023/11/29 | 1,254 | 1,258 | 1,248 | 1,257 | 913,500 |
| 2023/11/28 | 1,265 | 1,267 | 1,251 | 1,262 | 833,800 |
| 2023/11/27 | 1,264 | 1,269 | 1,259 | 1,264 | 930,300 |
| 2023/11/24 | 1,256 | 1,261 | 1,253 | 1,255 | 843,200 |
| 2023/11/22 | 1,254 | 1,272 | 1,252 | 1,259 | 1,206,800 |
| 2023/11/21 | 1,245 | 1,275 | 1,244 | 1,263 | 1,354,900 |
| 2023/11/20 | 1,252 | 1,262 | 1,247 | 1,253 | 931,000 |
| 2023/11/17 | 1,235 | 1,254 | 1,234 | 1,252 | 1,354,000 |
| 2023/11/16 | 1,250 | 1,260 | 1,235 | 1,240 | 1,336,200 |
| 2023/11/15 | 1,238 | 1,257 | 1,233 | 1,248 | 1,925,000 |
| 2023/11/14 | 1,242 | 1,250 | 1,227 | 1,231 | 1,538,900 |
| 2023/11/13 | 1,276 | 1,277 | 1,238 | 1,244 | 2,134,300 |
| 2023/11/10 | 1,270 | 1,283 | 1,252 | 1,279 | 2,143,600 |
| 2023/11/09 | 1,294 | 1,314 | 1,258 | 1,296 | 4,690,700 |
| 2023/11/08 | 1,222 | 1,234 | 1,206 | 1,212 | 1,374,300 |
| 2023/11/07 | 1,228 | 1,229 | 1,211 | 1,215 | 975,500 |
| 2023/11/06 | 1,223 | 1,231 | 1,216 | 1,227 | 1,158,900 |
| 2023/11/02 | 1,207 | 1,211 | 1,198 | 1,205 | 1,130,600 |
| 2023/11/01 | 1,228 | 1,245 | 1,209 | 1,210 | 1,422,400 |
| 2023/10/31 | 1,187 | 1,206 | 1,184 | 1,202 | 871,500 |
| 2023/10/30 | 1,177 | 1,191 | 1,172 | 1,190 | 1,209,900 |
| 2023/10/27 | 1,174 | 1,192 | 1,174 | 1,188 | 957,400 |
| 2023/10/26 | 1,176 | 1,186 | 1,174 | 1,174 | 723,800 |
| 2023/10/25 | 1,192 | 1,196 | 1,181 | 1,184 | 581,100 |
| 2023/10/24 | 1,183 | 1,189 | 1,166 | 1,186 | 665,700 |
| 2023/10/23 | 1,185 | 1,188 | 1,175 | 1,182 | 673,700 |
| 2023/10/20 | 1,199 | 1,199 | 1,184 | 1,185 | 1,058,100 |
| 2023/10/19 | 1,202 | 1,214 | 1,198 | 1,205 | 721,100 |
| 2023/10/18 | 1,226 | 1,229 | 1,216 | 1,222 | 554,300 |
| 2023/10/17 | 1,227 | 1,232 | 1,216 | 1,222 | 539,500 |
| 2023/10/16 | 1,233 | 1,234 | 1,206 | 1,213 | 976,100 |
| 2023/10/13 | 1,249 | 1,250 | 1,236 | 1,241 | 758,500 |
| 2023/10/12 | 1,244 | 1,265 | 1,240 | 1,260 | 955,400 |
| 2023/10/11 | 1,230 | 1,245 | 1,226 | 1,239 | 701,500 |
| 2023/10/10 | 1,224 | 1,243 | 1,224 | 1,236 | 707,300 |
| 2023/10/06 | 1,235 | 1,238 | 1,221 | 1,224 | 648,100 |
| 2023/10/05 | 1,223 | 1,244 | 1,222 | 1,235 | 1,149,400 |
| 2023/10/04 | 1,232 | 1,242 | 1,217 | 1,219 | 1,316,900 |
| 2023/10/03 | 1,249 | 1,251 | 1,233 | 1,238 | 1,210,500 |