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 |
---|---|---|---|---|---|
1998/12/30 | 823 | 834 | 813 | 834 | 161,000 |
1998/12/29 | 816 | 816 | 804 | 813 | 220,000 |
1998/12/28 | 786 | 810 | 786 | 796 | 91,000 |
1998/12/25 | 778 | 800 | 778 | 785 | 137,000 |
1998/12/24 | 780 | 784 | 777 | 778 | 384,000 |
1998/12/22 | 791 | 796 | 775 | 783 | 534,000 |
1998/12/21 | 804 | 805 | 800 | 800 | 321,000 |
1998/12/18 | 819 | 819 | 803 | 803 | 341,000 |
1998/12/17 | 826 | 826 | 806 | 809 | 337,000 |
1998/12/16 | 850 | 850 | 826 | 830 | 298,000 |
1998/12/15 | 845 | 845 | 825 | 830 | 313,000 |
1998/12/14 | 846 | 870 | 838 | 845 | 170,000 |
1998/12/11 | 863 | 864 | 845 | 846 | 746,000 |
1998/12/10 | 849 | 865 | 848 | 859 | 448,000 |
1998/12/09 | 843 | 853 | 840 | 843 | 594,000 |
1998/12/08 | 843 | 860 | 836 | 843 | 680,000 |
1998/12/07 | 878 | 880 | 843 | 853 | 342,000 |
1998/12/04 | 850 | 874 | 850 | 863 | 337,000 |
1998/12/03 | 891 | 891 | 850 | 857 | 663,000 |
1998/12/02 | 916 | 929 | 886 | 891 | 276,000 |
1998/12/01 | 932 | 932 | 912 | 926 | 411,000 |
1998/11/30 | 948 | 955 | 940 | 952 | 1,053,000 |
1998/11/27 | 918 | 939 | 908 | 938 | 971,000 |
1998/11/26 | 880 | 899 | 877 | 898 | 734,000 |
1998/11/25 | 881 | 888 | 871 | 875 | 879,000 |
1998/11/24 | 849 | 880 | 838 | 871 | 759,000 |
1998/11/20 | 827 | 834 | 824 | 829 | 280,000 |
1998/11/19 | 818 | 836 | 816 | 826 | 912,000 |
1998/11/18 | 800 | 820 | 792 | 811 | 569,000 |
1998/11/17 | 810 | 812 | 797 | 803 | 454,000 |
1998/11/16 | 800 | 803 | 791 | 801 | 749,000 |
1998/11/13 | 794 | 802 | 787 | 800 | 433,000 |
1998/11/12 | 800 | 802 | 786 | 793 | 470,000 |
1998/11/11 | 800 | 800 | 796 | 800 | 1,088,000 |
1998/11/10 | 801 | 809 | 785 | 802 | 404,000 |
1998/11/09 | 834 | 834 | 810 | 810 | 274,000 |
1998/11/06 | 830 | 839 | 821 | 822 | 360,000 |
1998/11/05 | 799 | 825 | 790 | 820 | 831,000 |
1998/11/04 | 783 | 795 | 769 | 775 | 711,000 |
1998/11/02 | 748 | 765 | 748 | 753 | 696,000 |
1998/10/30 | 750 | 760 | 742 | 742 | 947,000 |
1998/10/29 | 778 | 780 | 737 | 740 | 1,111,000 |
1998/10/28 | 816 | 816 | 795 | 795 | 296,000 |
1998/10/27 | 815 | 830 | 814 | 825 | 266,000 |
1998/10/26 | 825 | 825 | 809 | 815 | 217,000 |
1998/10/23 | 812 | 832 | 805 | 825 | 298,000 |
1998/10/22 | 840 | 865 | 801 | 802 | 878,000 |
1998/10/21 | 797 | 844 | 797 | 835 | 704,000 |
1998/10/20 | 779 | 780 | 770 | 779 | 368,000 |
1998/10/19 | 778 | 778 | 741 | 741 | 531,000 |
1998/10/16 | 765 | 785 | 762 | 778 | 220,000 |
1998/10/15 | 796 | 796 | 740 | 745 | 452,000 |
1998/10/14 | 795 | 808 | 780 | 783 | 182,000 |
1998/10/13 | 811 | 821 | 795 | 795 | 735,000 |
1998/10/12 | 775 | 790 | 765 | 790 | 598,000 |
1998/10/09 | 803 | 803 | 765 | 769 | 717,000 |
1998/10/08 | 851 | 851 | 790 | 805 | 1,014,000 |
1998/10/07 | 800 | 859 | 790 | 857 | 423,000 |
1998/10/06 | 791 | 802 | 780 | 780 | 608,000 |
1998/10/05 | 825 | 828 | 800 | 800 | 457,000 |
1998/10/02 | 800 | 838 | 791 | 825 | 647,000 |
1998/10/01 | 870 | 870 | 780 | 798 | 742,000 |
1998/09/30 | 890 | 908 | 870 | 871 | 835,000 |
1998/09/29 | 949 | 951 | 910 | 910 | 348,000 |
1998/09/28 | 926 | 949 | 925 | 939 | 90,000 |
1998/09/25 | 914 | 920 | 890 | 920 | 498,000 |
1998/09/24 | 941 | 941 | 906 | 923 | 1,015,000 |
1998/09/22 | 950 | 960 | 934 | 941 | 785,000 |
1998/09/21 | 958 | 958 | 935 | 940 | 274,000 |
1998/09/18 | 943 | 951 | 942 | 948 | 379,000 |
1998/09/17 | 960 | 969 | 940 | 954 | 344,000 |
1998/09/16 | 941 | 973 | 940 | 972 | 367,000 |
1998/09/14 | 930 | 951 | 905 | 951 | 328,000 |
1998/09/11 | 969 | 969 | 930 | 940 | 807,000 |
1998/09/10 | 990 | 1,000 | 961 | 962 | 645,000 |
1998/09/09 | 1,014 | 1,015 | 980 | 987 | 851,000 |
1998/09/08 | 1,020 | 1,039 | 1,016 | 1,016 | 353,000 |
1998/09/07 | 1,005 | 1,050 | 1,005 | 1,031 | 786,000 |
1998/09/04 | 1,022 | 1,030 | 1,000 | 1,006 | 776,000 |
1998/09/03 | 1,040 | 1,050 | 1,030 | 1,042 | 434,000 |
1998/09/02 | 1,030 | 1,052 | 1,021 | 1,050 | 391,000 |
1998/09/01 | 960 | 1,010 | 958 | 1,010 | 323,000 |
1998/08/31 | 980 | 1,020 | 980 | 990 | 322,000 |
1998/08/28 | 965 | 1,010 | 960 | 1,010 | 696,000 |
1998/08/27 | 1,064 | 1,068 | 1,018 | 1,025 | 505,000 |
1998/08/26 | 1,100 | 1,100 | 1,070 | 1,073 | 841,000 |
1998/08/25 | 1,116 | 1,117 | 1,100 | 1,108 | 669,000 |
1998/08/24 | 1,110 | 1,120 | 1,100 | 1,105 | 409,000 |
1998/08/21 | 1,125 | 1,139 | 1,112 | 1,127 | 428,000 |
1998/08/20 | 1,171 | 1,171 | 1,140 | 1,145 | 723,000 |
1998/08/19 | 1,205 | 1,206 | 1,170 | 1,170 | 630,000 |
1998/08/18 | 1,184 | 1,200 | 1,180 | 1,193 | 176,000 |
1998/08/17 | 1,192 | 1,192 | 1,173 | 1,189 | 418,000 |
1998/08/14 | 1,201 | 1,220 | 1,185 | 1,192 | 720,000 |
1998/08/13 | 1,220 | 1,222 | 1,183 | 1,210 | 1,502,000 |
1998/08/12 | 1,218 | 1,225 | 1,213 | 1,220 | 589,000 |
1998/08/11 | 1,224 | 1,238 | 1,215 | 1,225 | 522,000 |
1998/08/10 | 1,243 | 1,243 | 1,213 | 1,224 | 424,000 |
1998/08/07 | 1,230 | 1,275 | 1,230 | 1,243 | 822,000 |
1998/08/06 | 1,255 | 1,260 | 1,226 | 1,227 | 667,000 |
1998/08/05 | 1,250 | 1,260 | 1,245 | 1,260 | 490,000 |
1998/08/04 | 1,271 | 1,276 | 1,256 | 1,260 | 283,000 |
1998/08/03 | 1,255 | 1,280 | 1,255 | 1,280 | 588,000 |
1998/07/31 | 1,254 | 1,261 | 1,252 | 1,255 | 342,000 |
1998/07/30 | 1,260 | 1,265 | 1,251 | 1,255 | 390,000 |
1998/07/29 | 1,287 | 1,287 | 1,265 | 1,265 | 176,000 |
1998/07/28 | 1,260 | 1,274 | 1,244 | 1,270 | 411,000 |
1998/07/27 | 1,261 | 1,271 | 1,256 | 1,264 | 207,000 |
1998/07/24 | 1,255 | 1,274 | 1,255 | 1,270 | 165,000 |
1998/07/23 | 1,261 | 1,279 | 1,260 | 1,263 | 529,000 |
1998/07/22 | 1,265 | 1,287 | 1,253 | 1,286 | 440,000 |
1998/07/21 | 1,280 | 1,286 | 1,275 | 1,286 | 301,000 |
1998/07/17 | 1,300 | 1,300 | 1,282 | 1,287 | 245,000 |
1998/07/16 | 1,295 | 1,295 | 1,280 | 1,293 | 477,000 |
1998/07/15 | 1,300 | 1,301 | 1,287 | 1,287 | 446,000 |
1998/07/14 | 1,292 | 1,293 | 1,283 | 1,293 | 337,000 |
1998/07/13 | 1,263 | 1,295 | 1,250 | 1,292 | 161,000 |
1998/07/10 | 1,297 | 1,300 | 1,272 | 1,272 | 316,000 |
1998/07/09 | 1,301 | 1,301 | 1,291 | 1,297 | 103,000 |
1998/07/08 | 1,325 | 1,325 | 1,312 | 1,314 | 216,000 |
1998/07/07 | 1,330 | 1,330 | 1,310 | 1,325 | 270,000 |
1998/07/06 | 1,350 | 1,350 | 1,314 | 1,315 | 315,000 |
1998/07/03 | 1,296 | 1,350 | 1,296 | 1,330 | 1,006,000 |
1998/07/02 | 1,315 | 1,326 | 1,311 | 1,316 | 976,000 |
1998/07/01 | 1,269 | 1,308 | 1,269 | 1,308 | 971,000 |
1998/06/30 | 1,270 | 1,289 | 1,262 | 1,289 | 540,000 |
1998/06/29 | 1,246 | 1,258 | 1,246 | 1,255 | 196,000 |
1998/06/26 | 1,250 | 1,250 | 1,235 | 1,246 | 96,000 |
1998/06/25 | 1,250 | 1,259 | 1,230 | 1,259 | 272,000 |
1998/06/24 | 1,210 | 1,259 | 1,210 | 1,259 | 604,000 |
1998/06/23 | 1,224 | 1,225 | 1,200 | 1,217 | 1,062,000 |
1998/06/22 | 1,253 | 1,270 | 1,253 | 1,264 | 310,000 |
1998/06/19 | 1,272 | 1,272 | 1,255 | 1,270 | 287,000 |
1998/06/18 | 1,280 | 1,295 | 1,260 | 1,273 | 1,008,000 |
1998/06/17 | 1,275 | 1,275 | 1,257 | 1,264 | 238,000 |
1998/06/16 | 1,269 | 1,270 | 1,250 | 1,265 | 294,000 |
1998/06/15 | 1,236 | 1,280 | 1,236 | 1,271 | 146,000 |
1998/06/12 | 1,245 | 1,275 | 1,235 | 1,270 | 542,000 |
1998/06/11 | 1,290 | 1,290 | 1,210 | 1,250 | 785,000 |
1998/06/10 | 1,275 | 1,290 | 1,269 | 1,290 | 584,000 |
1998/06/09 | 1,256 | 1,280 | 1,256 | 1,275 | 274,000 |
1998/06/08 | 1,270 | 1,271 | 1,250 | 1,255 | 257,000 |
1998/06/05 | 1,270 | 1,299 | 1,270 | 1,277 | 374,000 |
1998/06/04 | 1,281 | 1,294 | 1,276 | 1,290 | 187,000 |
1998/06/03 | 1,288 | 1,295 | 1,272 | 1,282 | 702,000 |
1998/06/02 | 1,265 | 1,275 | 1,261 | 1,268 | 239,000 |
1998/06/01 | 1,297 | 1,299 | 1,261 | 1,261 | 372,000 |
1998/05/29 | 1,278 | 1,303 | 1,278 | 1,290 | 399,000 |
1998/05/28 | 1,277 | 1,285 | 1,277 | 1,280 | 255,000 |
1998/05/27 | 1,280 | 1,289 | 1,270 | 1,281 | 354,000 |
1998/05/26 | 1,297 | 1,305 | 1,280 | 1,285 | 512,000 |
1998/05/25 | 1,295 | 1,299 | 1,281 | 1,299 | 359,000 |
1998/05/22 | 1,301 | 1,303 | 1,293 | 1,302 | 1,361,000 |
1998/05/21 | 1,285 | 1,310 | 1,285 | 1,303 | 2,234,000 |
1998/05/20 | 1,298 | 1,300 | 1,275 | 1,285 | 1,554,000 |
1998/05/19 | 1,200 | 1,320 | 1,195 | 1,305 | 3,290,000 |
1998/05/18 | 1,198 | 1,198 | 1,178 | 1,185 | 415,000 |
1998/05/15 | 1,195 | 1,204 | 1,185 | 1,192 | 828,000 |
1998/05/14 | 1,177 | 1,199 | 1,166 | 1,196 | 728,000 |
1998/05/13 | 1,160 | 1,175 | 1,154 | 1,175 | 545,000 |
1998/05/12 | 1,163 | 1,163 | 1,145 | 1,152 | 207,000 |
1998/05/11 | 1,141 | 1,150 | 1,131 | 1,143 | 290,000 |
1998/05/08 | 1,139 | 1,149 | 1,139 | 1,149 | 300,000 |
1998/05/07 | 1,131 | 1,145 | 1,127 | 1,139 | 384,000 |
1998/05/06 | 1,167 | 1,169 | 1,131 | 1,140 | 189,000 |
1998/05/01 | 1,150 | 1,169 | 1,150 | 1,168 | 284,000 |
1998/04/30 | 1,168 | 1,169 | 1,158 | 1,168 | 402,000 |
1998/04/28 | 1,130 | 1,133 | 1,120 | 1,130 | 175,000 |
1998/04/27 | 1,155 | 1,164 | 1,155 | 1,155 | 227,000 |
1998/04/24 | 1,165 | 1,175 | 1,155 | 1,160 | 449,000 |
1998/04/23 | 1,169 | 1,170 | 1,155 | 1,160 | 450,000 |
1998/04/22 | 1,170 | 1,170 | 1,167 | 1,170 | 398,000 |
1998/04/21 | 1,169 | 1,174 | 1,160 | 1,167 | 441,000 |
1998/04/20 | 1,158 | 1,165 | 1,155 | 1,159 | 421,000 |
1998/04/17 | 1,160 | 1,173 | 1,152 | 1,173 | 491,000 |
1998/04/16 | 1,175 | 1,179 | 1,150 | 1,160 | 561,000 |
1998/04/15 | 1,174 | 1,177 | 1,163 | 1,172 | 273,000 |
1998/04/14 | 1,155 | 1,175 | 1,155 | 1,174 | 561,000 |
1998/04/13 | 1,178 | 1,178 | 1,145 | 1,150 | 335,000 |
1998/04/10 | 1,160 | 1,180 | 1,140 | 1,180 | 215,000 |
1998/04/09 | 1,150 | 1,170 | 1,140 | 1,170 | 331,000 |
1998/04/08 | 1,130 | 1,170 | 1,120 | 1,170 | 791,000 |
1998/04/07 | 1,150 | 1,150 | 1,110 | 1,130 | 660,000 |
1998/04/06 | 1,120 | 1,150 | 1,120 | 1,150 | 462,000 |
1998/04/03 | 1,120 | 1,140 | 1,110 | 1,110 | 579,000 |
1998/04/02 | 1,130 | 1,140 | 1,100 | 1,100 | 457,000 |
1998/04/01 | 1,140 | 1,160 | 1,130 | 1,140 | 460,000 |
1998/03/31 | 1,170 | 1,180 | 1,150 | 1,150 | 869,000 |
1998/03/30 | 1,160 | 1,170 | 1,140 | 1,150 | 566,000 |
1998/03/27 | 1,160 | 1,170 | 1,140 | 1,160 | 585,000 |
1998/03/26 | 1,150 | 1,160 | 1,140 | 1,160 | 475,000 |
1998/03/25 | 1,160 | 1,170 | 1,150 | 1,160 | 554,000 |
1998/03/24 | 1,140 | 1,170 | 1,120 | 1,170 | 715,000 |
1998/03/23 | 1,150 | 1,160 | 1,130 | 1,140 | 824,000 |
1998/03/20 | 1,110 | 1,140 | 1,100 | 1,140 | 534,000 |
1998/03/19 | 1,090 | 1,120 | 1,090 | 1,120 | 305,000 |
1998/03/18 | 1,120 | 1,120 | 1,080 | 1,100 | 516,000 |
1998/03/17 | 1,090 | 1,130 | 1,080 | 1,120 | 729,000 |
1998/03/16 | 1,100 | 1,110 | 1,070 | 1,070 | 559,000 |
1998/03/13 | 1,090 | 1,100 | 1,080 | 1,100 | 997,000 |
1998/03/12 | 1,090 | 1,120 | 1,080 | 1,100 | 295,000 |
1998/03/11 | 1,090 | 1,100 | 1,080 | 1,090 | 343,000 |
1998/03/10 | 1,150 | 1,150 | 1,090 | 1,090 | 525,000 |
1998/03/09 | 1,160 | 1,170 | 1,130 | 1,150 | 1,534,000 |
1998/03/06 | 1,150 | 1,160 | 1,150 | 1,150 | 346,000 |
1998/03/05 | 1,140 | 1,150 | 1,130 | 1,150 | 332,000 |
1998/03/04 | 1,170 | 1,180 | 1,150 | 1,150 | 1,564,000 |
1998/03/03 | 1,130 | 1,140 | 1,110 | 1,130 | 496,000 |
1998/03/02 | 1,090 | 1,130 | 1,080 | 1,130 | 1,108,000 |
1998/02/27 | 1,030 | 1,060 | 1,030 | 1,040 | 184,000 |
1998/02/26 | 1,010 | 1,050 | 1,010 | 1,040 | 322,000 |
1998/02/25 | 1,000 | 1,020 | 990 | 1,010 | 188,000 |
1998/02/24 | 1,010 | 1,020 | 1,000 | 1,000 | 264,000 |
1998/02/23 | 1,010 | 1,040 | 1,010 | 1,030 | 513,000 |
1998/02/20 | 1,010 | 1,040 | 1,010 | 1,040 | 272,000 |
1998/02/19 | 1,010 | 1,030 | 1,000 | 1,020 | 346,000 |
1998/02/18 | 1,020 | 1,030 | 1,010 | 1,010 | 425,000 |
1998/02/17 | 1,020 | 1,040 | 1,020 | 1,030 | 132,000 |
1998/02/16 | 1,040 | 1,050 | 1,020 | 1,040 | 163,000 |
1998/02/13 | 1,050 | 1,060 | 1,030 | 1,050 | 418,000 |
1998/02/12 | 1,040 | 1,050 | 1,030 | 1,050 | 446,000 |
1998/02/10 | 1,060 | 1,060 | 1,000 | 1,040 | 512,000 |
1998/02/09 | 1,040 | 1,050 | 1,030 | 1,050 | 163,000 |
1998/02/06 | 1,080 | 1,080 | 1,010 | 1,020 | 508,000 |
1998/02/05 | 1,070 | 1,080 | 1,060 | 1,060 | 285,000 |
1998/02/04 | 1,060 | 1,090 | 1,050 | 1,090 | 635,000 |
1998/02/03 | 1,080 | 1,090 | 1,050 | 1,060 | 312,000 |
1998/02/02 | 1,080 | 1,090 | 1,060 | 1,060 | 427,000 |
1998/01/30 | 1,070 | 1,080 | 1,060 | 1,080 | 797,000 |
1998/01/29 | 1,070 | 1,070 | 1,030 | 1,050 | 797,000 |
1998/01/28 | 1,070 | 1,120 | 1,050 | 1,050 | 2,352,000 |
1998/01/27 | 990 | 1,070 | 990 | 1,070 | 2,132,000 |
1998/01/26 | 915 | 970 | 915 | 965 | 1,296,000 |
1998/01/23 | 855 | 900 | 855 | 895 | 1,005,000 |
1998/01/22 | 870 | 875 | 860 | 864 | 333,000 |
1998/01/21 | 891 | 896 | 872 | 874 | 522,000 |
1998/01/20 | 872 | 895 | 870 | 876 | 495,000 |
1998/01/19 | 890 | 908 | 870 | 870 | 689,000 |
1998/01/16 | 869 | 889 | 856 | 880 | 1,148,000 |
1998/01/14 | 819 | 849 | 818 | 849 | 754,000 |
1998/01/13 | 814 | 818 | 797 | 809 | 1,244,000 |
1998/01/12 | 845 | 850 | 791 | 805 | 796,000 |
1998/01/09 | 885 | 890 | 881 | 885 | 598,000 |
1998/01/08 | 928 | 933 | 905 | 905 | 595,000 |
1998/01/07 | 948 | 948 | 920 | 927 | 468,000 |
1998/01/06 | 943 | 960 | 941 | 950 | 234,000 |
1998/01/05 | 940 | 955 | 940 | 943 | 155,000 |