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 |
---|---|---|---|---|---|
2001/12/28 | 573 | 573 | 558 | 568 | 219,000 |
2001/12/27 | 553 | 565 | 545 | 565 | 494,000 |
2001/12/26 | 554 | 558 | 539 | 543 | 601,000 |
2001/12/25 | 569 | 579 | 553 | 556 | 495,000 |
2001/12/21 | 573 | 584 | 568 | 572 | 588,000 |
2001/12/20 | 602 | 603 | 584 | 593 | 359,000 |
2001/12/19 | 590 | 603 | 589 | 602 | 356,000 |
2001/12/18 | 585 | 611 | 585 | 595 | 376,000 |
2001/12/17 | 609 | 609 | 584 | 592 | 314,000 |
2001/12/14 | 600 | 608 | 580 | 600 | 3,511,000 |
2001/12/13 | 640 | 640 | 590 | 590 | 1,060,000 |
2001/12/12 | 613 | 628 | 612 | 620 | 547,000 |
2001/12/11 | 620 | 628 | 612 | 613 | 437,000 |
2001/12/10 | 626 | 637 | 622 | 630 | 176,000 |
2001/12/07 | 626 | 640 | 626 | 630 | 182,000 |
2001/12/06 | 658 | 660 | 635 | 635 | 469,000 |
2001/12/05 | 637 | 640 | 626 | 638 | 355,000 |
2001/12/04 | 625 | 633 | 621 | 626 | 340,000 |
2001/12/03 | 645 | 645 | 620 | 620 | 404,000 |
2001/11/30 | 656 | 660 | 640 | 646 | 494,000 |
2001/11/29 | 641 | 656 | 635 | 646 | 312,000 |
2001/11/28 | 659 | 662 | 646 | 646 | 256,000 |
2001/11/27 | 661 | 676 | 655 | 657 | 507,000 |
2001/11/26 | 653 | 670 | 653 | 670 | 568,000 |
2001/11/22 | 630 | 644 | 625 | 643 | 380,000 |
2001/11/21 | 649 | 655 | 635 | 645 | 540,000 |
2001/11/20 | 662 | 662 | 633 | 639 | 433,000 |
2001/11/19 | 636 | 656 | 636 | 642 | 286,000 |
2001/11/16 | 642 | 672 | 638 | 649 | 593,000 |
2001/11/15 | 629 | 644 | 621 | 642 | 512,000 |
2001/11/14 | 634 | 649 | 620 | 622 | 678,000 |
2001/11/13 | 629 | 630 | 612 | 620 | 481,000 |
2001/11/12 | 643 | 647 | 627 | 628 | 409,000 |
2001/11/09 | 664 | 674 | 644 | 647 | 727,000 |
2001/11/08 | 650 | 681 | 642 | 674 | 506,000 |
2001/11/07 | 665 | 668 | 643 | 652 | 366,000 |
2001/11/06 | 669 | 669 | 660 | 667 | 249,000 |
2001/11/05 | 668 | 668 | 662 | 664 | 175,000 |
2001/11/02 | 653 | 667 | 651 | 653 | 335,000 |
2001/11/01 | 661 | 663 | 650 | 650 | 387,000 |
2001/10/31 | 680 | 680 | 654 | 655 | 386,000 |
2001/10/30 | 664 | 679 | 664 | 672 | 428,000 |
2001/10/29 | 699 | 699 | 670 | 674 | 444,000 |
2001/10/26 | 703 | 703 | 683 | 689 | 554,000 |
2001/10/25 | 678 | 700 | 678 | 683 | 455,000 |
2001/10/24 | 678 | 694 | 677 | 677 | 431,000 |
2001/10/23 | 669 | 685 | 668 | 680 | 543,000 |
2001/10/22 | 658 | 680 | 655 | 666 | 583,000 |
2001/10/19 | 675 | 697 | 670 | 693 | 237,000 |
2001/10/18 | 687 | 699 | 675 | 681 | 386,000 |
2001/10/17 | 703 | 720 | 688 | 717 | 451,000 |
2001/10/16 | 704 | 722 | 699 | 715 | 386,000 |
2001/10/15 | 709 | 709 | 688 | 694 | 288,000 |
2001/10/12 | 705 | 710 | 688 | 710 | 1,137,000 |
2001/10/11 | 679 | 698 | 676 | 695 | 444,000 |
2001/10/10 | 686 | 686 | 666 | 671 | 304,000 |
2001/10/09 | 670 | 695 | 670 | 687 | 375,000 |
2001/10/05 | 677 | 703 | 677 | 693 | 380,000 |
2001/10/04 | 685 | 700 | 685 | 700 | 451,000 |
2001/10/03 | 690 | 696 | 675 | 690 | 376,000 |
2001/10/02 | 657 | 695 | 653 | 688 | 340,000 |
2001/10/01 | 658 | 679 | 638 | 677 | 546,000 |
2001/09/28 | 655 | 678 | 652 | 662 | 604,000 |
2001/09/27 | 637 | 645 | 623 | 645 | 425,000 |
2001/09/26 | 635 | 635 | 620 | 628 | 313,000 |
2001/09/25 | 640 | 646 | 620 | 625 | 484,000 |
2001/09/21 | 609 | 624 | 605 | 617 | 625,000 |
2001/09/20 | 630 | 637 | 622 | 629 | 547,000 |
2001/09/19 | 622 | 660 | 622 | 652 | 762,000 |
2001/09/18 | 630 | 660 | 620 | 620 | 438,000 |
2001/09/17 | 650 | 650 | 615 | 617 | 611,000 |
2001/09/14 | 648 | 675 | 640 | 664 | 1,324,000 |
2001/09/13 | 631 | 658 | 623 | 658 | 930,000 |
2001/09/12 | 640 | 659 | 640 | 649 | 671,000 |
2001/09/11 | 686 | 700 | 681 | 690 | 603,000 |
2001/09/10 | 688 | 714 | 680 | 686 | 668,000 |
2001/09/07 | 705 | 715 | 702 | 708 | 797,000 |
2001/09/06 | 706 | 734 | 706 | 725 | 668,000 |
2001/09/05 | 709 | 720 | 696 | 716 | 605,000 |
2001/09/04 | 695 | 719 | 686 | 719 | 882,000 |
2001/09/03 | 691 | 718 | 691 | 699 | 667,000 |
2001/08/31 | 720 | 724 | 699 | 701 | 1,623,000 |
2001/08/30 | 720 | 741 | 717 | 737 | 1,296,000 |
2001/08/29 | 710 | 734 | 705 | 730 | 1,118,000 |
2001/08/28 | 705 | 718 | 698 | 712 | 756,000 |
2001/08/27 | 710 | 712 | 695 | 710 | 679,000 |
2001/08/24 | 690 | 692 | 684 | 690 | 514,000 |
2001/08/23 | 690 | 693 | 682 | 688 | 549,000 |
2001/08/22 | 671 | 693 | 671 | 688 | 472,000 |
2001/08/21 | 680 | 685 | 671 | 680 | 610,000 |
2001/08/20 | 674 | 693 | 665 | 680 | 711,000 |
2001/08/17 | 681 | 685 | 665 | 675 | 416,000 |
2001/08/16 | 680 | 690 | 664 | 685 | 712,000 |
2001/08/15 | 680 | 695 | 670 | 695 | 390,000 |
2001/08/14 | 666 | 694 | 660 | 687 | 663,000 |
2001/08/13 | 667 | 668 | 655 | 656 | 554,000 |
2001/08/10 | 662 | 677 | 653 | 660 | 1,690,000 |
2001/08/09 | 696 | 703 | 691 | 692 | 349,000 |
2001/08/08 | 711 | 715 | 699 | 699 | 477,000 |
2001/08/07 | 718 | 725 | 704 | 721 | 416,000 |
2001/08/06 | 707 | 721 | 700 | 720 | 344,000 |
2001/08/03 | 717 | 719 | 705 | 707 | 439,000 |
2001/08/02 | 692 | 728 | 685 | 721 | 783,000 |
2001/08/01 | 672 | 683 | 668 | 682 | 349,000 |
2001/07/31 | 667 | 670 | 660 | 664 | 322,000 |
2001/07/30 | 672 | 672 | 645 | 653 | 355,000 |
2001/07/27 | 673 | 673 | 657 | 663 | 605,000 |
2001/07/26 | 664 | 664 | 655 | 663 | 221,000 |
2001/07/25 | 654 | 670 | 645 | 664 | 526,000 |
2001/07/24 | 640 | 660 | 640 | 659 | 468,000 |
2001/07/23 | 655 | 656 | 637 | 643 | 670,000 |
2001/07/19 | 658 | 661 | 651 | 653 | 406,000 |
2001/07/18 | 671 | 671 | 653 | 656 | 391,000 |
2001/07/17 | 670 | 670 | 658 | 663 | 330,000 |
2001/07/16 | 686 | 686 | 665 | 671 | 568,000 |
2001/07/13 | 672 | 690 | 666 | 670 | 1,183,000 |
2001/07/12 | 650 | 676 | 650 | 672 | 1,180,000 |
2001/07/11 | 660 | 660 | 640 | 641 | 1,007,000 |
2001/07/10 | 665 | 673 | 658 | 658 | 582,000 |
2001/07/09 | 656 | 659 | 650 | 655 | 999,000 |
2001/07/06 | 691 | 691 | 660 | 670 | 1,188,000 |
2001/07/05 | 699 | 700 | 690 | 691 | 730,000 |
2001/07/04 | 710 | 712 | 699 | 699 | 726,000 |
2001/07/03 | 710 | 719 | 708 | 713 | 706,000 |
2001/07/02 | 720 | 720 | 704 | 709 | 502,000 |
2001/06/29 | 729 | 729 | 703 | 725 | 879,000 |
2001/06/28 | 715 | 715 | 702 | 709 | 787,000 |
2001/06/27 | 728 | 728 | 715 | 715 | 384,000 |
2001/06/26 | 714 | 726 | 713 | 718 | 436,000 |
2001/06/25 | 730 | 734 | 710 | 714 | 685,000 |
2001/06/22 | 725 | 738 | 725 | 734 | 683,000 |
2001/06/21 | 709 | 722 | 705 | 718 | 763,000 |
2001/06/20 | 706 | 715 | 698 | 708 | 735,000 |
2001/06/19 | 712 | 729 | 700 | 702 | 789,000 |
2001/06/18 | 720 | 720 | 708 | 712 | 431,000 |
2001/06/15 | 710 | 715 | 699 | 712 | 1,201,000 |
2001/06/14 | 725 | 730 | 718 | 720 | 724,000 |
2001/06/13 | 730 | 735 | 724 | 725 | 1,178,000 |
2001/06/12 | 745 | 753 | 730 | 730 | 965,000 |
2001/06/11 | 765 | 770 | 740 | 747 | 1,015,000 |
2001/06/08 | 758 | 784 | 757 | 764 | 3,110,000 |
2001/06/07 | 777 | 781 | 770 | 778 | 318,000 |
2001/06/06 | 782 | 790 | 773 | 776 | 370,000 |
2001/06/05 | 795 | 800 | 772 | 782 | 502,000 |
2001/06/04 | 794 | 803 | 790 | 801 | 326,000 |
2001/06/01 | 798 | 798 | 780 | 788 | 329,000 |
2001/05/31 | 787 | 787 | 775 | 779 | 694,000 |
2001/05/30 | 804 | 806 | 785 | 787 | 581,000 |
2001/05/29 | 810 | 818 | 800 | 810 | 594,000 |
2001/05/28 | 824 | 825 | 811 | 812 | 314,000 |
2001/05/25 | 822 | 832 | 813 | 816 | 330,000 |
2001/05/24 | 830 | 842 | 815 | 832 | 571,000 |
2001/05/23 | 836 | 837 | 828 | 834 | 433,000 |
2001/05/22 | 853 | 853 | 836 | 836 | 366,000 |
2001/05/21 | 842 | 852 | 827 | 833 | 344,000 |
2001/05/18 | 822 | 830 | 808 | 812 | 833,000 |
2001/05/17 | 828 | 834 | 823 | 825 | 577,000 |
2001/05/16 | 840 | 840 | 825 | 825 | 665,000 |
2001/05/15 | 854 | 862 | 836 | 850 | 611,000 |
2001/05/14 | 862 | 862 | 835 | 847 | 385,000 |
2001/05/11 | 854 | 870 | 852 | 866 | 764,000 |
2001/05/10 | 854 | 870 | 852 | 852 | 400,000 |
2001/05/09 | 870 | 870 | 842 | 857 | 706,000 |
2001/05/08 | 883 | 883 | 870 | 880 | 676,000 |
2001/05/07 | 870 | 888 | 866 | 883 | 868,000 |
2001/05/02 | 872 | 874 | 855 | 863 | 660,000 |
2001/05/01 | 850 | 868 | 847 | 865 | 766,000 |
2001/04/27 | 849 | 855 | 835 | 841 | 502,000 |
2001/04/26 | 844 | 854 | 844 | 847 | 502,000 |
2001/04/25 | 840 | 855 | 834 | 844 | 429,000 |
2001/04/24 | 851 | 851 | 820 | 850 | 532,000 |
2001/04/23 | 869 | 870 | 853 | 853 | 852,000 |
2001/04/20 | 859 | 861 | 823 | 839 | 911,000 |
2001/04/19 | 842 | 860 | 840 | 855 | 2,387,000 |
2001/04/18 | 791 | 825 | 790 | 819 | 789,000 |
2001/04/17 | 790 | 792 | 778 | 782 | 343,000 |
2001/04/16 | 810 | 818 | 785 | 794 | 412,000 |
2001/04/13 | 805 | 815 | 798 | 803 | 917,000 |
2001/04/12 | 787 | 811 | 785 | 804 | 591,000 |
2001/04/11 | 778 | 799 | 775 | 797 | 472,000 |
2001/04/10 | 777 | 792 | 758 | 760 | 612,000 |
2001/04/09 | 800 | 802 | 768 | 775 | 773,000 |
2001/04/06 | 826 | 828 | 800 | 801 | 879,000 |
2001/04/05 | 802 | 813 | 796 | 796 | 1,034,000 |
2001/04/04 | 790 | 806 | 781 | 806 | 677,000 |
2001/04/03 | 810 | 830 | 800 | 810 | 580,000 |
2001/04/02 | 810 | 816 | 800 | 800 | 567,000 |
2001/03/30 | 816 | 840 | 803 | 809 | 517,000 |
2001/03/29 | 825 | 840 | 802 | 806 | 632,000 |
2001/03/28 | 860 | 860 | 827 | 830 | 844,000 |
2001/03/27 | 851 | 860 | 830 | 840 | 686,000 |
2001/03/26 | 846 | 872 | 832 | 872 | 1,672,000 |
2001/03/23 | 780 | 812 | 780 | 810 | 772,000 |
2001/03/22 | 797 | 825 | 782 | 782 | 1,356,000 |
2001/03/21 | 735 | 807 | 730 | 807 | 1,499,000 |
2001/03/19 | 733 | 759 | 731 | 735 | 1,101,000 |
2001/03/16 | 740 | 767 | 740 | 763 | 957,000 |
2001/03/15 | 714 | 777 | 705 | 777 | 681,000 |
2001/03/14 | 750 | 758 | 730 | 742 | 874,000 |
2001/03/13 | 753 | 763 | 751 | 753 | 809,000 |
2001/03/12 | 780 | 780 | 761 | 767 | 737,000 |
2001/03/09 | 769 | 790 | 760 | 785 | 2,663,000 |
2001/03/08 | 789 | 805 | 789 | 799 | 546,000 |
2001/03/07 | 797 | 809 | 790 | 799 | 489,000 |
2001/03/06 | 764 | 800 | 764 | 795 | 650,000 |
2001/03/05 | 765 | 771 | 752 | 755 | 736,000 |
2001/03/02 | 770 | 790 | 767 | 767 | 740,000 |
2001/03/01 | 793 | 805 | 755 | 767 | 1,035,000 |
2001/02/28 | 820 | 825 | 796 | 798 | 712,000 |
2001/02/27 | 802 | 818 | 802 | 806 | 540,000 |
2001/02/26 | 800 | 805 | 795 | 795 | 562,000 |
2001/02/23 | 790 | 811 | 790 | 802 | 612,000 |
2001/02/22 | 800 | 802 | 790 | 791 | 635,000 |
2001/02/21 | 807 | 816 | 802 | 806 | 689,000 |
2001/02/20 | 835 | 835 | 805 | 820 | 773,000 |
2001/02/19 | 857 | 860 | 830 | 830 | 410,000 |
2001/02/16 | 856 | 863 | 850 | 855 | 557,000 |
2001/02/15 | 865 | 875 | 863 | 870 | 385,000 |
2001/02/14 | 870 | 880 | 860 | 865 | 573,000 |
2001/02/13 | 865 | 870 | 862 | 864 | 418,000 |
2001/02/09 | 842 | 872 | 842 | 855 | 1,166,000 |
2001/02/08 | 849 | 861 | 836 | 852 | 533,000 |
2001/02/07 | 850 | 875 | 846 | 869 | 614,000 |
2001/02/06 | 860 | 864 | 857 | 858 | 756,000 |
2001/02/05 | 880 | 900 | 865 | 880 | 1,760,000 |
2001/02/02 | 895 | 910 | 895 | 900 | 705,000 |
2001/02/01 | 905 | 923 | 894 | 905 | 1,292,000 |
2001/01/31 | 916 | 927 | 910 | 910 | 784,000 |
2001/01/30 | 920 | 923 | 910 | 911 | 847,000 |
2001/01/29 | 916 | 940 | 916 | 930 | 382,000 |
2001/01/26 | 912 | 933 | 912 | 920 | 418,000 |
2001/01/25 | 912 | 933 | 912 | 920 | 481,000 |
2001/01/24 | 941 | 947 | 916 | 917 | 521,000 |
2001/01/23 | 950 | 961 | 935 | 935 | 254,000 |
2001/01/22 | 940 | 959 | 935 | 950 | 414,000 |
2001/01/19 | 943 | 969 | 941 | 954 | 666,000 |
2001/01/18 | 937 | 969 | 937 | 953 | 589,000 |
2001/01/17 | 957 | 957 | 937 | 947 | 527,000 |
2001/01/16 | 937 | 980 | 935 | 977 | 895,000 |
2001/01/15 | 940 | 964 | 931 | 936 | 640,000 |
2001/01/12 | 869 | 910 | 869 | 900 | 1,238,000 |
2001/01/11 | 880 | 900 | 870 | 874 | 787,000 |
2001/01/10 | 902 | 924 | 902 | 910 | 339,000 |
2001/01/09 | 930 | 940 | 917 | 922 | 558,000 |
2001/01/05 | 915 | 935 | 915 | 920 | 962,000 |
2001/01/04 | 945 | 950 | 917 | 917 | 306,000 |