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 |
---|---|---|---|---|---|
1997/12/30 | 949 | 949 | 930 | 936 | 100,000 |
1997/12/29 | 922 | 924 | 912 | 921 | 158,000 |
1997/12/26 | 950 | 951 | 930 | 932 | 431,000 |
1997/12/25 | 940 | 980 | 930 | 951 | 770,000 |
1997/12/24 | 910 | 970 | 895 | 960 | 526,000 |
1997/12/22 | 964 | 964 | 920 | 930 | 431,000 |
1997/12/19 | 989 | 989 | 965 | 972 | 468,000 |
1997/12/18 | 1,000 | 1,010 | 990 | 990 | 600,000 |
1997/12/17 | 1,010 | 1,030 | 992 | 1,000 | 420,000 |
1997/12/16 | 1,020 | 1,040 | 1,010 | 1,020 | 681,000 |
1997/12/15 | 1,010 | 1,010 | 991 | 1,000 | 488,000 |
1997/12/12 | 1,020 | 1,030 | 1,000 | 1,010 | 855,000 |
1997/12/11 | 1,060 | 1,070 | 1,030 | 1,030 | 244,000 |
1997/12/10 | 1,070 | 1,070 | 1,060 | 1,070 | 381,000 |
1997/12/09 | 1,070 | 1,070 | 1,050 | 1,060 | 454,000 |
1997/12/08 | 1,060 | 1,070 | 1,040 | 1,050 | 430,000 |
1997/12/05 | 1,040 | 1,060 | 1,040 | 1,060 | 588,000 |
1997/12/04 | 1,040 | 1,050 | 1,020 | 1,040 | 471,000 |
1997/12/03 | 1,030 | 1,050 | 1,020 | 1,030 | 284,000 |
1997/12/02 | 1,020 | 1,030 | 1,010 | 1,030 | 503,000 |
1997/12/01 | 1,010 | 1,020 | 1,000 | 1,010 | 400,000 |
1997/11/28 | 1,000 | 1,020 | 992 | 1,020 | 442,000 |
1997/11/27 | 1,000 | 1,000 | 980 | 1,000 | 265,000 |
1997/11/26 | 991 | 1,020 | 990 | 990 | 295,000 |
1997/11/25 | 970 | 1,020 | 970 | 1,010 | 372,000 |
1997/11/21 | 1,050 | 1,060 | 1,040 | 1,060 | 621,000 |
1997/11/20 | 1,030 | 1,050 | 1,020 | 1,040 | 295,000 |
1997/11/19 | 1,030 | 1,040 | 1,010 | 1,030 | 356,000 |
1997/11/18 | 1,030 | 1,050 | 1,020 | 1,050 | 759,000 |
1997/11/17 | 999 | 1,040 | 992 | 1,020 | 637,000 |
1997/11/14 | 1,010 | 1,010 | 990 | 990 | 496,000 |
1997/11/13 | 995 | 1,030 | 995 | 1,020 | 534,000 |
1997/11/12 | 1,020 | 1,040 | 1,010 | 1,020 | 947,000 |
1997/11/11 | 990 | 1,010 | 990 | 1,010 | 336,000 |
1997/11/10 | 970 | 985 | 970 | 980 | 367,000 |
1997/11/07 | 1,030 | 1,030 | 994 | 1,000 | 592,000 |
1997/11/06 | 1,030 | 1,050 | 1,020 | 1,040 | 316,000 |
1997/11/05 | 1,050 | 1,050 | 1,020 | 1,040 | 288,000 |
1997/11/04 | 1,050 | 1,060 | 1,030 | 1,060 | 295,000 |
1997/10/31 | 1,030 | 1,060 | 1,000 | 1,060 | 667,000 |
1997/10/30 | 1,050 | 1,060 | 1,030 | 1,040 | 509,000 |
1997/10/29 | 1,070 | 1,090 | 1,060 | 1,070 | 814,000 |
1997/10/28 | 1,040 | 1,060 | 1,040 | 1,060 | 888,000 |
1997/10/27 | 1,060 | 1,080 | 1,050 | 1,080 | 687,000 |
1997/10/24 | 1,070 | 1,100 | 1,050 | 1,050 | 1,058,000 |
1997/10/23 | 1,100 | 1,130 | 1,080 | 1,100 | 854,000 |
1997/10/22 | 1,100 | 1,120 | 1,080 | 1,080 | 641,000 |
1997/10/21 | 1,110 | 1,140 | 1,080 | 1,090 | 1,432,000 |
1997/10/20 | 1,050 | 1,060 | 1,050 | 1,050 | 48,000 |
1997/10/17 | 1,030 | 1,070 | 1,030 | 1,070 | 638,000 |
1997/10/16 | 1,040 | 1,060 | 1,030 | 1,060 | 500,000 |
1997/10/15 | 1,060 | 1,070 | 1,030 | 1,040 | 883,000 |
1997/10/14 | 1,080 | 1,090 | 1,060 | 1,070 | 753,000 |
1997/10/13 | 1,050 | 1,080 | 1,040 | 1,080 | 576,000 |
1997/10/09 | 1,070 | 1,080 | 1,060 | 1,060 | 268,000 |
1997/10/08 | 1,070 | 1,090 | 1,060 | 1,070 | 720,000 |
1997/10/07 | 1,120 | 1,120 | 1,060 | 1,060 | 934,000 |
1997/10/06 | 1,080 | 1,120 | 1,080 | 1,100 | 1,284,000 |
1997/10/03 | 1,070 | 1,090 | 1,070 | 1,070 | 767,000 |
1997/10/02 | 1,090 | 1,090 | 1,050 | 1,050 | 436,000 |
1997/10/01 | 1,050 | 1,090 | 1,040 | 1,090 | 512,000 |
1997/09/30 | 1,040 | 1,080 | 1,030 | 1,080 | 454,000 |
1997/09/29 | 1,040 | 1,050 | 1,030 | 1,030 | 264,000 |
1997/09/26 | 1,070 | 1,090 | 1,060 | 1,060 | 406,000 |
1997/09/25 | 1,080 | 1,110 | 1,070 | 1,080 | 311,000 |
1997/09/24 | 1,140 | 1,140 | 1,090 | 1,100 | 471,000 |
1997/09/22 | 1,100 | 1,140 | 1,100 | 1,120 | 1,058,000 |
1997/09/19 | 1,090 | 1,100 | 1,080 | 1,090 | 522,000 |
1997/09/18 | 1,070 | 1,100 | 1,060 | 1,090 | 766,000 |
1997/09/17 | 1,090 | 1,110 | 1,070 | 1,070 | 1,284,000 |
1997/09/16 | 1,090 | 1,100 | 1,070 | 1,070 | 940,000 |
1997/09/12 | 1,070 | 1,090 | 1,060 | 1,080 | 498,000 |
1997/09/11 | 1,070 | 1,100 | 1,050 | 1,090 | 1,201,000 |
1997/09/10 | 1,040 | 1,090 | 1,040 | 1,080 | 1,499,000 |
1997/09/09 | 1,050 | 1,060 | 1,040 | 1,040 | 483,000 |
1997/09/08 | 1,050 | 1,060 | 1,040 | 1,040 | 219,000 |
1997/09/05 | 1,050 | 1,070 | 1,050 | 1,060 | 392,000 |
1997/09/04 | 1,050 | 1,070 | 1,050 | 1,060 | 484,000 |
1997/09/03 | 1,040 | 1,070 | 1,040 | 1,060 | 765,000 |
1997/09/02 | 989 | 1,020 | 983 | 1,020 | 415,000 |
1997/09/01 | 1,030 | 1,050 | 990 | 990 | 381,000 |
1997/08/29 | 1,050 | 1,050 | 1,030 | 1,050 | 1,087,000 |
1997/08/28 | 1,110 | 1,120 | 1,070 | 1,070 | 500,000 |
1997/08/27 | 1,110 | 1,140 | 1,100 | 1,100 | 778,000 |
1997/08/26 | 1,070 | 1,120 | 1,060 | 1,100 | 642,000 |
1997/08/25 | 1,080 | 1,080 | 1,060 | 1,060 | 213,000 |
1997/08/22 | 1,050 | 1,070 | 1,040 | 1,060 | 977,000 |
1997/08/21 | 1,080 | 1,090 | 1,060 | 1,060 | 766,000 |
1997/08/20 | 1,070 | 1,090 | 1,060 | 1,080 | 1,546,000 |
1997/08/19 | 1,110 | 1,130 | 1,070 | 1,080 | 493,000 |
1997/08/18 | 1,100 | 1,120 | 1,090 | 1,120 | 608,000 |
1997/08/15 | 1,140 | 1,170 | 1,130 | 1,140 | 708,000 |
1997/08/14 | 1,090 | 1,110 | 1,070 | 1,110 | 974,000 |
1997/08/13 | 1,100 | 1,120 | 1,090 | 1,100 | 623,000 |
1997/08/12 | 1,110 | 1,120 | 1,080 | 1,100 | 371,000 |
1997/08/11 | 1,110 | 1,110 | 1,090 | 1,090 | 413,000 |
1997/08/08 | 1,160 | 1,160 | 1,130 | 1,150 | 553,000 |
1997/08/07 | 1,160 | 1,170 | 1,150 | 1,160 | 456,000 |
1997/08/06 | 1,170 | 1,180 | 1,150 | 1,160 | 826,000 |
1997/08/05 | 1,190 | 1,200 | 1,150 | 1,160 | 1,667,000 |
1997/08/04 | 1,230 | 1,250 | 1,190 | 1,200 | 1,790,000 |
1997/08/01 | 1,210 | 1,260 | 1,200 | 1,230 | 3,393,000 |
1997/07/31 | 1,180 | 1,190 | 1,170 | 1,190 | 1,405,000 |
1997/07/30 | 1,150 | 1,180 | 1,140 | 1,180 | 1,848,000 |
1997/07/29 | 1,150 | 1,160 | 1,140 | 1,150 | 2,709,000 |
1997/07/28 | 1,100 | 1,130 | 1,090 | 1,130 | 1,363,000 |
1997/07/25 | 1,100 | 1,110 | 1,070 | 1,100 | 1,202,000 |
1997/07/24 | 1,080 | 1,100 | 1,070 | 1,100 | 1,584,000 |
1997/07/23 | 1,070 | 1,080 | 1,060 | 1,070 | 706,000 |
1997/07/22 | 1,060 | 1,080 | 1,060 | 1,070 | 531,000 |
1997/07/18 | 1,090 | 1,110 | 1,070 | 1,080 | 2,734,000 |
1997/07/17 | 1,050 | 1,090 | 1,050 | 1,090 | 2,632,000 |
1997/07/16 | 1,040 | 1,050 | 1,020 | 1,040 | 1,603,000 |
1997/07/15 | 1,040 | 1,050 | 1,020 | 1,020 | 1,282,000 |
1997/07/14 | 1,020 | 1,040 | 1,010 | 1,040 | 2,714,000 |
1997/07/11 | 1,000 | 1,020 | 995 | 1,010 | 969,000 |
1997/07/10 | 970 | 1,010 | 970 | 996 | 615,000 |
1997/07/09 | 975 | 975 | 968 | 968 | 258,000 |
1997/07/08 | 968 | 979 | 968 | 971 | 122,000 |
1997/07/07 | 976 | 977 | 960 | 965 | 207,000 |
1997/07/04 | 988 | 988 | 978 | 978 | 477,000 |
1997/07/03 | 984 | 990 | 980 | 980 | 350,000 |
1997/07/02 | 990 | 991 | 974 | 975 | 524,000 |
1997/07/01 | 1,010 | 1,010 | 983 | 983 | 678,000 |
1997/06/30 | 1,010 | 1,020 | 997 | 997 | 996,000 |
1997/06/27 | 970 | 1,010 | 969 | 995 | 1,689,000 |
1997/06/26 | 974 | 983 | 965 | 973 | 1,452,000 |
1997/06/25 | 940 | 966 | 940 | 966 | 1,704,000 |
1997/06/24 | 928 | 936 | 926 | 935 | 424,000 |
1997/06/23 | 920 | 929 | 920 | 926 | 177,000 |
1997/06/20 | 930 | 935 | 920 | 920 | 310,000 |
1997/06/19 | 937 | 939 | 926 | 926 | 176,000 |
1997/06/18 | 935 | 937 | 932 | 936 | 240,000 |
1997/06/17 | 934 | 938 | 931 | 931 | 197,000 |
1997/06/16 | 944 | 944 | 930 | 934 | 232,000 |
1997/06/13 | 940 | 946 | 931 | 939 | 428,000 |
1997/06/12 | 929 | 940 | 929 | 940 | 308,000 |
1997/06/11 | 929 | 937 | 927 | 934 | 588,000 |
1997/06/10 | 932 | 932 | 925 | 926 | 241,000 |
1997/06/09 | 928 | 932 | 922 | 932 | 185,000 |
1997/06/06 | 935 | 936 | 921 | 929 | 352,000 |
1997/06/05 | 925 | 934 | 922 | 933 | 327,000 |
1997/06/04 | 924 | 924 | 916 | 918 | 233,000 |
1997/06/03 | 918 | 924 | 911 | 924 | 521,000 |
1997/06/02 | 916 | 925 | 910 | 925 | 439,000 |
1997/05/30 | 927 | 927 | 915 | 916 | 341,000 |
1997/05/29 | 924 | 927 | 916 | 920 | 389,000 |
1997/05/28 | 917 | 924 | 915 | 924 | 361,000 |
1997/05/27 | 916 | 919 | 913 | 915 | 286,000 |
1997/05/26 | 915 | 923 | 914 | 916 | 272,000 |
1997/05/23 | 915 | 918 | 906 | 918 | 226,000 |
1997/05/22 | 902 | 907 | 895 | 900 | 478,000 |
1997/05/21 | 907 | 910 | 902 | 903 | 339,000 |
1997/05/20 | 901 | 908 | 895 | 908 | 788,000 |
1997/05/19 | 901 | 906 | 890 | 890 | 629,000 |
1997/05/16 | 904 | 913 | 904 | 911 | 409,000 |
1997/05/15 | 897 | 905 | 890 | 899 | 689,000 |
1997/05/14 | 908 | 908 | 885 | 887 | 307,000 |
1997/05/13 | 910 | 910 | 895 | 898 | 268,000 |
1997/05/12 | 893 | 894 | 884 | 890 | 92,000 |
1997/05/09 | 914 | 915 | 890 | 908 | 561,000 |
1997/05/08 | 910 | 919 | 910 | 915 | 207,000 |
1997/05/07 | 929 | 933 | 914 | 920 | 433,000 |
1997/05/06 | 929 | 938 | 927 | 931 | 634,000 |
1997/05/02 | 903 | 919 | 903 | 919 | 399,000 |
1997/05/01 | 920 | 929 | 903 | 909 | 378,000 |
1997/04/30 | 914 | 919 | 905 | 919 | 464,000 |
1997/04/28 | 903 | 908 | 900 | 903 | 81,000 |
1997/04/25 | 912 | 912 | 900 | 900 | 143,000 |
1997/04/24 | 915 | 919 | 905 | 919 | 304,000 |
1997/04/23 | 905 | 915 | 898 | 915 | 221,000 |
1997/04/22 | 889 | 900 | 885 | 890 | 294,000 |
1997/04/21 | 879 | 885 | 876 | 885 | 296,000 |
1997/04/18 | 879 | 879 | 871 | 879 | 328,000 |
1997/04/17 | 879 | 880 | 875 | 875 | 235,000 |
1997/04/16 | 887 | 887 | 876 | 885 | 258,000 |
1997/04/15 | 882 | 890 | 874 | 880 | 375,000 |
1997/04/14 | 850 | 874 | 850 | 874 | 228,000 |
1997/04/11 | 860 | 860 | 850 | 855 | 248,000 |
1997/04/10 | 874 | 874 | 861 | 861 | 391,000 |
1997/04/09 | 884 | 884 | 866 | 874 | 317,000 |
1997/04/08 | 866 | 880 | 866 | 878 | 435,000 |
1997/04/07 | 877 | 877 | 856 | 856 | 330,000 |
1997/04/04 | 877 | 877 | 862 | 867 | 503,000 |
1997/04/03 | 867 | 875 | 861 | 867 | 523,000 |
1997/04/02 | 862 | 869 | 860 | 869 | 216,000 |
1997/04/01 | 856 | 862 | 852 | 862 | 415,000 |
1997/03/31 | 873 | 877 | 863 | 866 | 256,000 |
1997/03/28 | 870 | 872 | 863 | 869 | 112,000 |
1997/03/27 | 883 | 890 | 872 | 878 | 323,000 |
1997/03/26 | 889 | 889 | 877 | 880 | 173,000 |
1997/03/25 | 885 | 900 | 884 | 893 | 305,000 |
1997/03/24 | 895 | 895 | 880 | 882 | 145,000 |
1997/03/21 | 879 | 902 | 873 | 885 | 318,000 |
1997/03/19 | 869 | 872 | 863 | 863 | 268,000 |
1997/03/18 | 865 | 871 | 860 | 867 | 564,000 |
1997/03/17 | 871 | 872 | 861 | 865 | 334,000 |
1997/03/14 | 864 | 879 | 864 | 871 | 437,000 |
1997/03/13 | 890 | 890 | 880 | 884 | 254,000 |
1997/03/12 | 898 | 910 | 892 | 898 | 299,000 |
1997/03/11 | 918 | 918 | 897 | 900 | 236,000 |
1997/03/10 | 930 | 930 | 912 | 928 | 108,000 |
1997/03/07 | 938 | 938 | 921 | 931 | 526,000 |
1997/03/06 | 946 | 950 | 938 | 938 | 566,000 |
1997/03/05 | 936 | 948 | 936 | 938 | 633,000 |
1997/03/04 | 927 | 940 | 925 | 933 | 457,000 |
1997/03/03 | 928 | 930 | 918 | 925 | 395,000 |
1997/02/28 | 928 | 930 | 925 | 930 | 348,000 |
1997/02/27 | 928 | 930 | 926 | 928 | 488,000 |
1997/02/26 | 931 | 934 | 926 | 930 | 615,000 |
1997/02/25 | 917 | 933 | 915 | 931 | 744,000 |
1997/02/24 | 922 | 926 | 918 | 919 | 344,000 |
1997/02/21 | 925 | 926 | 919 | 920 | 386,000 |
1997/02/20 | 918 | 926 | 917 | 922 | 564,000 |
1997/02/19 | 912 | 912 | 902 | 910 | 515,000 |
1997/02/18 | 911 | 917 | 910 | 912 | 201,000 |
1997/02/17 | 915 | 917 | 905 | 917 | 392,000 |
1997/02/14 | 910 | 915 | 903 | 909 | 251,000 |
1997/02/13 | 900 | 915 | 900 | 910 | 742,000 |
1997/02/12 | 888 | 903 | 888 | 897 | 181,000 |
1997/02/10 | 880 | 899 | 880 | 886 | 138,000 |
1997/02/07 | 888 | 898 | 888 | 890 | 408,000 |
1997/02/06 | 900 | 900 | 890 | 892 | 269,000 |
1997/02/05 | 902 | 902 | 888 | 892 | 232,000 |
1997/02/04 | 918 | 918 | 908 | 908 | 199,000 |
1997/02/03 | 912 | 912 | 909 | 910 | 212,000 |
1997/01/31 | 907 | 919 | 900 | 912 | 459,000 |
1997/01/30 | 878 | 908 | 878 | 899 | 1,022,000 |
1997/01/29 | 883 | 883 | 870 | 878 | 205,000 |
1997/01/28 | 865 | 877 | 860 | 873 | 401,000 |
1997/01/27 | 867 | 867 | 860 | 865 | 152,000 |
1997/01/24 | 870 | 879 | 867 | 867 | 342,000 |
1997/01/23 | 870 | 887 | 870 | 874 | 236,000 |
1997/01/22 | 878 | 880 | 875 | 879 | 306,000 |
1997/01/21 | 850 | 867 | 849 | 862 | 324,000 |
1997/01/20 | 852 | 855 | 846 | 850 | 450,000 |
1997/01/17 | 860 | 868 | 851 | 851 | 318,000 |
1997/01/16 | 862 | 870 | 860 | 860 | 496,000 |
1997/01/14 | 864 | 874 | 860 | 869 | 486,000 |
1997/01/13 | 876 | 877 | 860 | 864 | 1,033,000 |
1997/01/10 | 871 | 874 | 865 | 874 | 1,058,000 |
1997/01/09 | 879 | 879 | 870 | 872 | 429,000 |
1997/01/08 | 883 | 885 | 878 | 878 | 469,000 |
1997/01/07 | 890 | 890 | 884 | 884 | 262,000 |
1997/01/06 | 890 | 895 | 888 | 895 | 305,000 |