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 |
---|---|---|---|---|---|
2015/12/30 | 2,822 | 2,868 | 2,820 | 2,847 | 1,983,700 |
2015/12/29 | 2,737 | 2,825 | 2,737 | 2,792 | 2,367,000 |
2015/12/28 | 2,704 | 2,741 | 2,676 | 2,712 | 1,180,100 |
2015/12/25 | 2,634 | 2,705 | 2,634 | 2,693 | 909,800 |
2015/12/24 | 2,716 | 2,729 | 2,647 | 2,654 | 953,500 |
2015/12/22 | 2,687 | 2,692 | 2,658 | 2,668 | 1,189,600 |
2015/12/21 | 2,690 | 2,695 | 2,640 | 2,687 | 1,887,500 |
2015/12/18 | 2,738 | 2,822 | 2,681 | 2,693 | 3,558,500 |
2015/12/17 | 2,780 | 2,791 | 2,732 | 2,737 | 2,812,000 |
2015/12/16 | 2,685 | 2,766 | 2,667 | 2,732 | 2,709,700 |
2015/12/15 | 2,682 | 2,691 | 2,627 | 2,641 | 1,839,600 |
2015/12/14 | 2,655 | 2,713 | 2,640 | 2,701 | 2,296,500 |
2015/12/11 | 2,661 | 2,725 | 2,661 | 2,719 | 2,873,900 |
2015/12/10 | 2,730 | 2,730 | 2,647 | 2,672 | 3,290,200 |
2015/12/09 | 2,819 | 2,865 | 2,737 | 2,772 | 4,897,400 |
2015/12/08 | 2,863 | 2,884 | 2,811 | 2,840 | 4,234,600 |
2015/12/07 | 2,770 | 2,850 | 2,767 | 2,822 | 3,139,600 |
2015/12/04 | 2,721 | 2,787 | 2,720 | 2,740 | 3,314,000 |
2015/12/03 | 2,710 | 2,770 | 2,706 | 2,750 | 2,751,400 |
2015/12/02 | 2,700 | 2,722 | 2,690 | 2,709 | 3,161,300 |
2015/12/01 | 2,701 | 2,731 | 2,633 | 2,671 | 3,605,900 |
2015/11/30 | 2,711 | 2,734 | 2,702 | 2,715 | 2,636,200 |
2015/11/27 | 2,688 | 2,719 | 2,688 | 2,712 | 3,468,100 |
2015/11/26 | 2,648 | 2,686 | 2,648 | 2,664 | 2,548,200 |
2015/11/25 | 2,618 | 2,677 | 2,617 | 2,647 | 3,310,600 |
2015/11/24 | 2,548 | 2,613 | 2,548 | 2,603 | 3,100,800 |
2015/11/20 | 2,500 | 2,557 | 2,494 | 2,550 | 2,999,500 |
2015/11/19 | 2,498 | 2,520 | 2,483 | 2,499 | 2,558,600 |
2015/11/18 | 2,490 | 2,521 | 2,441 | 2,449 | 2,380,700 |
2015/11/17 | 2,497 | 2,508 | 2,489 | 2,490 | 2,328,900 |
2015/11/16 | 2,489 | 2,514 | 2,469 | 2,476 | 1,901,800 |
2015/11/13 | 2,486 | 2,560 | 2,470 | 2,519 | 2,169,400 |
2015/11/12 | 2,527 | 2,559 | 2,504 | 2,512 | 1,736,800 |
2015/11/11 | 2,497 | 2,562 | 2,466 | 2,536 | 2,659,000 |
2015/11/10 | 2,451 | 2,507 | 2,451 | 2,496 | 1,568,300 |
2015/11/09 | 2,457 | 2,493 | 2,455 | 2,477 | 2,194,200 |
2015/11/06 | 2,400 | 2,443 | 2,389 | 2,429 | 2,544,100 |
2015/11/05 | 2,365 | 2,445 | 2,365 | 2,383 | 3,587,600 |
2015/11/04 | 2,316 | 2,354 | 2,316 | 2,341 | 2,510,800 |
2015/11/02 | 2,257 | 2,304 | 2,257 | 2,285 | 1,691,100 |
2015/10/30 | 2,254 | 2,320 | 2,234 | 2,292 | 2,689,100 |
2015/10/29 | 2,290 | 2,302 | 2,262 | 2,273 | 1,226,100 |
2015/10/28 | 2,271 | 2,280 | 2,253 | 2,264 | 1,088,800 |
2015/10/27 | 2,261 | 2,273 | 2,228 | 2,263 | 1,653,000 |
2015/10/26 | 2,277 | 2,288 | 2,254 | 2,257 | 1,415,200 |
2015/10/23 | 2,240 | 2,260 | 2,223 | 2,240 | 1,937,200 |
2015/10/22 | 2,210 | 2,219 | 2,187 | 2,194 | 829,100 |
2015/10/21 | 2,169 | 2,226 | 2,164 | 2,215 | 1,191,100 |
2015/10/20 | 2,184 | 2,194 | 2,163 | 2,169 | 1,295,300 |
2015/10/19 | 2,194 | 2,200 | 2,148 | 2,163 | 1,448,300 |
2015/10/16 | 2,177 | 2,216 | 2,171 | 2,200 | 1,296,200 |
2015/10/15 | 2,138 | 2,189 | 2,115 | 2,178 | 1,401,800 |
2015/10/14 | 2,225 | 2,226 | 2,151 | 2,159 | 2,402,100 |
2015/10/13 | 2,218 | 2,243 | 2,206 | 2,227 | 1,869,300 |
2015/10/09 | 2,199 | 2,248 | 2,182 | 2,234 | 3,893,000 |
2015/10/08 | 2,312 | 2,337 | 2,243 | 2,249 | 2,333,500 |
2015/10/07 | 2,313 | 2,332 | 2,278 | 2,315 | 1,650,100 |
2015/10/06 | 2,340 | 2,350 | 2,310 | 2,315 | 1,170,000 |
2015/10/05 | 2,340 | 2,351 | 2,299 | 2,310 | 1,178,900 |
2015/10/02 | 2,220 | 2,320 | 2,220 | 2,299 | 1,904,300 |
2015/10/01 | 2,174 | 2,249 | 2,164 | 2,230 | 1,564,700 |
2015/09/30 | 2,190 | 2,193 | 2,140 | 2,165 | 2,156,700 |
2015/09/29 | 2,221 | 2,221 | 2,121 | 2,125 | 2,571,300 |
2015/09/28 | 2,265 | 2,276 | 2,236 | 2,260 | 1,188,600 |
2015/09/25 | 2,278 | 2,278 | 2,189 | 2,247 | 2,057,000 |
2015/09/24 | 2,255 | 2,282 | 2,252 | 2,264 | 1,790,100 |
2015/09/18 | 2,302 | 2,312 | 2,267 | 2,291 | 1,684,200 |
2015/09/17 | 2,281 | 2,353 | 2,277 | 2,330 | 2,279,900 |
2015/09/16 | 2,265 | 2,281 | 2,230 | 2,249 | 1,914,600 |
2015/09/15 | 2,220 | 2,256 | 2,193 | 2,194 | 1,534,500 |
2015/09/14 | 2,245 | 2,255 | 2,206 | 2,217 | 1,468,100 |
2015/09/11 | 2,179 | 2,240 | 2,177 | 2,226 | 2,918,300 |
2015/09/10 | 2,198 | 2,234 | 2,157 | 2,221 | 1,908,200 |
2015/09/09 | 2,192 | 2,249 | 2,178 | 2,248 | 2,519,200 |
2015/09/08 | 2,183 | 2,183 | 2,087 | 2,097 | 2,418,200 |
2015/09/07 | 2,198 | 2,219 | 2,142 | 2,172 | 2,672,600 |
2015/09/04 | 2,274 | 2,276 | 2,160 | 2,189 | 2,946,500 |
2015/09/03 | 2,245 | 2,291 | 2,226 | 2,243 | 2,718,000 |
2015/09/02 | 2,185 | 2,240 | 2,169 | 2,200 | 2,552,800 |
2015/09/01 | 2,313 | 2,337 | 2,247 | 2,248 | 1,933,300 |
2015/08/31 | 2,370 | 2,380 | 2,308 | 2,334 | 2,027,200 |
2015/08/28 | 2,382 | 2,404 | 2,346 | 2,368 | 2,258,800 |
2015/08/27 | 2,320 | 2,375 | 2,264 | 2,332 | 2,885,500 |
2015/08/26 | 2,193 | 2,304 | 2,158 | 2,254 | 4,528,700 |
2015/08/25 | 2,275 | 2,349 | 2,184 | 2,193 | 7,000,700 |
2015/08/24 | 2,450 | 2,470 | 2,293 | 2,310 | 4,507,100 |
2015/08/21 | 2,465 | 2,517 | 2,452 | 2,510 | 3,751,600 |
2015/08/20 | 2,540 | 2,597 | 2,521 | 2,565 | 1,952,900 |
2015/08/19 | 2,588 | 2,608 | 2,556 | 2,574 | 1,871,300 |
2015/08/18 | 2,560 | 2,629 | 2,551 | 2,593 | 2,122,900 |
2015/08/17 | 2,517 | 2,545 | 2,497 | 2,535 | 1,250,900 |
2015/08/14 | 2,479 | 2,514 | 2,469 | 2,500 | 1,118,500 |
2015/08/13 | 2,487 | 2,510 | 2,473 | 2,493 | 2,005,300 |
2015/08/12 | 2,560 | 2,573 | 2,460 | 2,515 | 2,676,200 |
2015/08/11 | 2,571 | 2,607 | 2,549 | 2,563 | 1,775,200 |
2015/08/10 | 2,520 | 2,631 | 2,520 | 2,589 | 3,615,500 |
2015/08/07 | 2,463 | 2,527 | 2,462 | 2,518 | 2,315,900 |
2015/08/06 | 2,445 | 2,488 | 2,436 | 2,463 | 1,896,000 |
2015/08/05 | 2,419 | 2,450 | 2,389 | 2,428 | 1,479,400 |
2015/08/04 | 2,454 | 2,466 | 2,410 | 2,423 | 1,773,200 |
2015/08/03 | 2,470 | 2,493 | 2,441 | 2,445 | 1,739,700 |
2015/07/31 | 2,440 | 2,483 | 2,434 | 2,473 | 2,626,000 |
2015/07/30 | 2,513 | 2,516 | 2,373 | 2,434 | 5,960,500 |
2015/07/29 | 2,542 | 2,599 | 2,487 | 2,511 | 4,098,000 |
2015/07/28 | 2,476 | 2,506 | 2,427 | 2,471 | 1,956,400 |
2015/07/27 | 2,515 | 2,564 | 2,486 | 2,514 | 2,282,200 |
2015/07/24 | 2,458 | 2,522 | 2,445 | 2,512 | 2,169,400 |
2015/07/23 | 2,476 | 2,482 | 2,432 | 2,444 | 1,279,400 |
2015/07/22 | 2,506 | 2,506 | 2,450 | 2,453 | 1,560,300 |
2015/07/21 | 2,535 | 2,590 | 2,482 | 2,513 | 1,836,200 |
2015/07/17 | 2,499 | 2,535 | 2,487 | 2,497 | 1,560,200 |
2015/07/16 | 2,470 | 2,511 | 2,438 | 2,491 | 1,666,200 |
2015/07/15 | 2,500 | 2,505 | 2,435 | 2,476 | 1,527,600 |
2015/07/14 | 2,489 | 2,524 | 2,479 | 2,489 | 1,891,600 |
2015/07/13 | 2,427 | 2,484 | 2,408 | 2,463 | 2,144,000 |
2015/07/10 | 2,352 | 2,445 | 2,344 | 2,419 | 4,217,000 |
2015/07/09 | 2,269 | 2,327 | 2,242 | 2,323 | 3,197,000 |
2015/07/08 | 2,355 | 2,357 | 2,271 | 2,271 | 2,195,200 |
2015/07/07 | 2,399 | 2,404 | 2,355 | 2,360 | 952,100 |
2015/07/06 | 2,366 | 2,413 | 2,350 | 2,363 | 1,779,900 |
2015/07/03 | 2,448 | 2,449 | 2,375 | 2,416 | 2,151,200 |
2015/07/02 | 2,484 | 2,484 | 2,452 | 2,454 | 1,423,200 |
2015/07/01 | 2,434 | 2,488 | 2,427 | 2,463 | 2,081,100 |
2015/06/30 | 2,445 | 2,448 | 2,365 | 2,416 | 1,895,600 |
2015/06/29 | 2,390 | 2,454 | 2,390 | 2,426 | 1,828,800 |
2015/06/26 | 2,454 | 2,477 | 2,432 | 2,468 | 1,264,100 |
2015/06/25 | 2,426 | 2,482 | 2,425 | 2,455 | 2,221,800 |
2015/06/24 | 2,425 | 2,442 | 2,421 | 2,429 | 1,607,600 |
2015/06/23 | 2,350 | 2,419 | 2,349 | 2,412 | 2,937,800 |
2015/06/22 | 2,312 | 2,329 | 2,303 | 2,317 | 1,157,000 |
2015/06/19 | 2,328 | 2,334 | 2,289 | 2,294 | 1,807,100 |
2015/06/18 | 2,319 | 2,338 | 2,288 | 2,292 | 1,561,100 |
2015/06/17 | 2,340 | 2,340 | 2,292 | 2,309 | 1,253,400 |
2015/06/16 | 2,344 | 2,348 | 2,313 | 2,319 | 1,312,600 |
2015/06/15 | 2,328 | 2,344 | 2,309 | 2,335 | 1,485,900 |
2015/06/12 | 2,368 | 2,368 | 2,307 | 2,339 | 2,084,500 |
2015/06/11 | 2,342 | 2,375 | 2,334 | 2,347 | 1,503,400 |
2015/06/10 | 2,328 | 2,330 | 2,267 | 2,301 | 3,258,500 |
2015/06/09 | 2,390 | 2,390 | 2,328 | 2,350 | 1,982,000 |
2015/06/08 | 2,411 | 2,427 | 2,375 | 2,396 | 1,737,200 |
2015/06/05 | 2,350 | 2,414 | 2,347 | 2,409 | 3,787,100 |
2015/06/04 | 2,352 | 2,362 | 2,334 | 2,337 | 1,410,700 |
2015/06/03 | 2,320 | 2,349 | 2,313 | 2,344 | 1,557,800 |
2015/06/02 | 2,344 | 2,344 | 2,321 | 2,324 | 1,957,700 |
2015/06/01 | 2,337 | 2,340 | 2,321 | 2,329 | 1,125,400 |
2015/05/29 | 2,321 | 2,349 | 2,312 | 2,349 | 2,753,500 |
2015/05/28 | 2,343 | 2,377 | 2,332 | 2,344 | 2,851,900 |
2015/05/27 | 2,259 | 2,327 | 2,255 | 2,320 | 2,740,000 |
2015/05/26 | 2,286 | 2,291 | 2,270 | 2,279 | 1,597,000 |
2015/05/25 | 2,298 | 2,300 | 2,274 | 2,294 | 1,908,900 |
2015/05/22 | 2,250 | 2,277 | 2,230 | 2,277 | 2,833,700 |
2015/05/21 | 2,256 | 2,273 | 2,225 | 2,246 | 2,979,800 |
2015/05/20 | 2,226 | 2,266 | 2,214 | 2,256 | 3,963,900 |
2015/05/19 | 2,180 | 2,228 | 2,177 | 2,194 | 4,810,300 |
2015/05/18 | 2,148 | 2,157 | 2,126 | 2,145 | 2,839,200 |
2015/05/15 | 2,141 | 2,164 | 2,108 | 2,119 | 3,647,200 |
2015/05/14 | 2,220 | 2,223 | 2,122 | 2,135 | 7,021,100 |
2015/05/13 | 2,250 | 2,297 | 2,224 | 2,252 | 5,503,000 |
2015/05/12 | 2,293 | 2,350 | 2,274 | 2,350 | 3,365,400 |
2015/05/11 | 2,319 | 2,319 | 2,253 | 2,295 | 2,544,100 |
2015/05/08 | 2,248 | 2,294 | 2,242 | 2,278 | 2,349,900 |
2015/05/07 | 2,342 | 2,349 | 2,201 | 2,277 | 5,658,400 |
2015/05/01 | 2,411 | 2,422 | 2,372 | 2,400 | 1,583,900 |
2015/04/30 | 2,417 | 2,442 | 2,396 | 2,435 | 2,183,100 |
2015/04/28 | 2,445 | 2,458 | 2,412 | 2,449 | 1,723,700 |
2015/04/27 | 2,446 | 2,452 | 2,407 | 2,420 | 1,429,900 |
2015/04/24 | 2,445 | 2,469 | 2,423 | 2,458 | 1,783,000 |
2015/04/23 | 2,435 | 2,445 | 2,392 | 2,440 | 1,841,100 |
2015/04/22 | 2,397 | 2,447 | 2,372 | 2,425 | 1,943,400 |
2015/04/21 | 2,394 | 2,399 | 2,358 | 2,377 | 1,294,600 |
2015/04/20 | 2,333 | 2,385 | 2,332 | 2,364 | 1,331,100 |
2015/04/17 | 2,374 | 2,459 | 2,360 | 2,381 | 4,298,100 |
2015/04/16 | 2,340 | 2,367 | 2,313 | 2,365 | 3,567,500 |
2015/04/15 | 2,253 | 2,281 | 2,230 | 2,267 | 1,251,300 |
2015/04/14 | 2,228 | 2,269 | 2,227 | 2,260 | 951,500 |
2015/04/13 | 2,260 | 2,273 | 2,228 | 2,249 | 1,196,000 |
2015/04/10 | 2,296 | 2,296 | 2,239 | 2,255 | 2,675,000 |
2015/04/09 | 2,312 | 2,334 | 2,276 | 2,292 | 1,933,100 |
2015/04/08 | 2,342 | 2,346 | 2,322 | 2,323 | 1,514,300 |
2015/04/07 | 2,346 | 2,347 | 2,309 | 2,326 | 1,478,500 |
2015/04/06 | 2,317 | 2,339 | 2,283 | 2,300 | 1,445,400 |
2015/04/03 | 2,252 | 2,348 | 2,246 | 2,314 | 2,617,200 |
2015/04/02 | 2,279 | 2,281 | 2,224 | 2,245 | 2,084,700 |
2015/04/01 | 2,293 | 2,298 | 2,255 | 2,267 | 2,429,300 |
2015/03/31 | 2,284 | 2,335 | 2,279 | 2,279 | 3,534,100 |
2015/03/30 | 2,231 | 2,249 | 2,206 | 2,236 | 1,320,300 |
2015/03/27 | 2,225 | 2,276 | 2,211 | 2,231 | 1,827,800 |
2015/03/26 | 2,236 | 2,237 | 2,206 | 2,222 | 1,258,900 |
2015/03/25 | 2,234 | 2,256 | 2,218 | 2,253 | 1,699,200 |
2015/03/24 | 2,288 | 2,289 | 2,253 | 2,256 | 1,791,300 |
2015/03/23 | 2,305 | 2,309 | 2,276 | 2,289 | 1,506,700 |
2015/03/20 | 2,294 | 2,312 | 2,268 | 2,307 | 1,461,700 |
2015/03/19 | 2,250 | 2,293 | 2,250 | 2,279 | 1,969,700 |
2015/03/18 | 2,276 | 2,294 | 2,256 | 2,284 | 1,984,800 |
2015/03/17 | 2,249 | 2,340 | 2,247 | 2,275 | 3,934,000 |
2015/03/16 | 2,159 | 2,234 | 2,150 | 2,228 | 2,792,600 |
2015/03/13 | 2,205 | 2,205 | 2,141 | 2,187 | 5,492,200 |
2015/03/12 | 2,060 | 2,115 | 2,054 | 2,108 | 2,660,500 |
2015/03/11 | 2,003 | 2,059 | 1,995 | 2,035 | 1,825,300 |
2015/03/10 | 2,065 | 2,076 | 2,008 | 2,031 | 3,269,000 |
2015/03/09 | 2,042 | 2,057 | 2,026 | 2,051 | 1,728,200 |
2015/03/06 | 2,070 | 2,088 | 2,043 | 2,067 | 2,184,200 |
2015/03/05 | 2,055 | 2,072 | 2,033 | 2,051 | 2,817,000 |
2015/03/04 | 2,057 | 2,073 | 2,031 | 2,055 | 2,527,500 |
2015/03/03 | 2,080 | 2,112 | 2,070 | 2,086 | 1,400,800 |
2015/03/02 | 2,120 | 2,142 | 2,070 | 2,087 | 3,058,200 |
2015/02/27 | 2,126 | 2,136 | 2,081 | 2,094 | 3,082,200 |
2015/02/26 | 2,085 | 2,135 | 2,079 | 2,116 | 4,308,800 |
2015/02/25 | 2,069 | 2,094 | 2,052 | 2,078 | 4,575,400 |
2015/02/24 | 2,035 | 2,096 | 2,028 | 2,090 | 6,458,100 |
2015/02/23 | 1,955 | 2,012 | 1,930 | 2,010 | 7,551,200 |
2015/02/20 | 1,890 | 1,906 | 1,863 | 1,898 | 3,384,400 |
2015/02/19 | 1,814 | 1,892 | 1,810 | 1,874 | 4,207,800 |
2015/02/18 | 1,811 | 1,819 | 1,790 | 1,801 | 2,539,300 |
2015/02/17 | 1,761 | 1,807 | 1,751 | 1,801 | 2,635,000 |
2015/02/16 | 1,812 | 1,819 | 1,770 | 1,775 | 3,519,800 |
2015/02/13 | 1,827 | 1,834 | 1,806 | 1,811 | 3,506,700 |
2015/02/12 | 1,860 | 1,862 | 1,819 | 1,844 | 2,851,900 |
2015/02/10 | 1,828 | 1,835 | 1,794 | 1,829 | 3,608,200 |
2015/02/09 | 1,876 | 1,896 | 1,839 | 1,856 | 2,366,900 |
2015/02/06 | 1,897 | 1,910 | 1,861 | 1,875 | 1,668,400 |
2015/02/05 | 1,896 | 1,910 | 1,872 | 1,883 | 2,028,300 |
2015/02/04 | 1,910 | 1,913 | 1,853 | 1,890 | 2,778,600 |
2015/02/03 | 1,887 | 1,914 | 1,878 | 1,883 | 3,053,200 |
2015/02/02 | 1,845 | 1,861 | 1,818 | 1,847 | 2,669,000 |
2015/01/30 | 1,950 | 1,966 | 1,844 | 1,859 | 5,037,800 |
2015/01/29 | 1,915 | 1,949 | 1,897 | 1,900 | 2,792,800 |
2015/01/28 | 1,930 | 1,957 | 1,891 | 1,894 | 3,901,500 |
2015/01/27 | 1,920 | 1,920 | 1,890 | 1,903 | 2,059,800 |
2015/01/26 | 1,887 | 1,916 | 1,876 | 1,912 | 1,273,800 |
2015/01/23 | 1,901 | 1,909 | 1,881 | 1,900 | 2,175,700 |
2015/01/22 | 1,867 | 1,895 | 1,862 | 1,890 | 1,525,600 |
2015/01/21 | 1,883 | 1,917 | 1,877 | 1,882 | 2,534,800 |
2015/01/20 | 1,838 | 1,886 | 1,828 | 1,881 | 3,385,900 |
2015/01/19 | 1,791 | 1,830 | 1,788 | 1,814 | 3,096,300 |
2015/01/16 | 1,745 | 1,776 | 1,736 | 1,765 | 2,377,200 |
2015/01/15 | 1,749 | 1,777 | 1,747 | 1,774 | 1,394,300 |
2015/01/14 | 1,778 | 1,798 | 1,738 | 1,744 | 2,338,400 |
2015/01/13 | 1,801 | 1,809 | 1,767 | 1,808 | 1,956,500 |
2015/01/09 | 1,852 | 1,859 | 1,821 | 1,832 | 1,895,400 |
2015/01/08 | 1,776 | 1,839 | 1,755 | 1,826 | 2,894,300 |
2015/01/07 | 1,788 | 1,822 | 1,773 | 1,776 | 2,541,700 |
2015/01/06 | 1,793 | 1,808 | 1,783 | 1,789 | 2,004,900 |
2015/01/05 | 1,845 | 1,852 | 1,815 | 1,834 | 1,991,600 |