[6952 東証1部] カシオ計算機 日足 時系列データ

[6952 東証1部] カシオ計算機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-081643.001650.001639.001644.0024126003965380100
2017-12-071627.001637.001619.001628.0015186002469507400
2017-12-061624.001627.001594.001604.0020040003222626500
2017-12-051650.001653.001631.001635.0013261002171214700
2017-12-041645.001657.001638.001649.0012908002127427200
2017-12-011659.001675.001624.001646.0018554003056263900
2017-11-301630.001652.001625.001642.0024182003966859600
2017-11-291632.001640.001616.001620.0015917002583368800
2017-11-281630.001632.001607.001623.0016861002732034900
2017-11-271655.001655.001628.001636.0013581002223998500
2017-11-241650.001650.001626.001641.0016451002695404000
2017-11-221680.001691.001654.001657.0014899002483516000
2017-11-211698.001708.001678.001679.0012092002040996300
2017-11-201688.001692.001670.001674.009193001542536600
2017-11-171697.001723.001684.001691.0023450003988956400
2017-11-161640.001677.001632.001675.0024389004058399400
2017-11-151654.001656.001627.001641.0024981004100153500
2017-11-141654.001672.001651.001660.0017241002864621600
2017-11-131646.001665.001638.001646.0013126002166449000
2017-11-101652.001669.001637.001646.0022490003707090600
2017-11-091710.001714.001648.001667.0030260005107473200
2017-11-081693.001700.001686.001699.0013836002346374000
2017-11-071657.001699.001652.001695.0024459004121267200
2017-11-061647.001664.001636.001657.0020274003357949800
2017-11-021662.001662.001630.001649.0023912003934429300
2017-11-011682.001699.001650.001656.0030860005135959000
2017-10-311671.001707.001664.001668.0045501007632587700
2017-10-301680.001680.001642.001650.0037563006216518800
2017-10-271710.001716.001699.001711.0016891002885173200
2017-10-261690.001705.001687.001701.0013224002243753900
2017-10-251720.001720.001685.001694.0015947002715073900
2017-10-241680.001716.001675.001716.0013510002300328500
2017-10-231695.001700.001687.001691.0014465002450498600
2017-10-201679.001685.001663.001678.0015609002612004100
2017-10-191675.001689.001670.001688.0012893002168337700
2017-10-181669.001675.001656.001668.0011786001962484200
2017-10-171662.001672.001648.001666.0014313002377957500
2017-10-161649.001676.001649.001652.0017498002901061000
2017-10-131623.001642.001623.001633.0017808002901924200
2017-10-121625.001628.001619.001628.008552001390029200
2017-10-111620.001625.001617.001619.008832001431010800
2017-10-101619.001622.001606.001615.0011290001820420700
2017-10-061625.001627.001613.001619.0010676001728103500
2017-10-051634.001637.001616.001624.009170001489274100
2017-10-041634.001643.001626.001630.0014123002307303400
2017-10-031613.001638.001609.001625.0020117003265982400
2017-10-021591.001619.001583.001600.0018451002954036500
2017-09-291564.001587.001557.001584.0019034003000114000
2017-09-281573.001581.001556.001565.0020614003233729200
2017-09-271564.001564.001554.001558.0013437002093754000
2017-09-261570.001575.001553.001571.0012610001977498800
2017-09-251587.001587.001573.001573.008532001345880400
2017-09-221585.001592.001570.001572.0015382002426014400
2017-09-211564.001587.001564.001583.0015828002501712400
2017-09-201565.001566.001550.001556.0018991002957620600
2017-09-191573.001581.001563.001577.0019174003014968600
2017-09-151554.001570.001550.001562.0015755002461132600
2017-09-141560.001562.001542.001557.0013453002093112300
2017-09-131540.001560.001537.001549.0016248002516334700
2017-09-121541.001549.001523.001532.0016751002570401500
2017-09-111521.001535.001517.001523.0011017001681640900
2017-09-081501.001522.001501.001511.0020831003140252200
2017-09-071536.001541.001512.001530.0018036002756965100
2017-09-061521.001541.001512.001539.0012583001929822800
2017-09-051543.001559.001526.001533.0013327002044890000
2017-09-041549.001549.001533.001543.0013461002073719100
2017-09-011561.001561.001548.001554.0013216002052518400
2017-08-311563.001568.001549.001554.0012876002005163200
2017-08-301560.001570.001549.001559.0010353001615765900
2017-08-291545.001554.001537.001548.0010680001652299500
2017-08-281558.001564.001536.001550.0014900002301995100
2017-08-251555.001558.001545.001555.0014153002199205700
2017-08-241541.001563.001540.001559.0014946002324350700
2017-08-231559.001560.001545.001550.0014295002215252800
2017-08-221550.001560.001545.001551.0015613002423028800
2017-08-211572.001572.001550.001552.0011217001743608700
2017-08-181588.001594.001566.001572.0020279003192424100
2017-08-171605.001612.001596.001600.0020060003212238800
2017-08-161601.001619.001591.001610.0034642005556350500
2017-08-151641.001660.001638.001640.0015559002561110900
2017-08-141644.001647.001623.001637.0015469002529739400
2017-08-101670.001677.001653.001656.0012773002124329200
2017-08-091676.001679.001650.001659.0020286003369974100
2017-08-081696.001702.001679.001682.0019147003230413700
2017-08-071726.001744.001707.001709.0016048002761741400
2017-08-041711.001714.001696.001712.0025677004385086600
2017-08-031661.001736.001659.001716.00793240013531791900
2017-08-021850.001910.001839.001845.0031208005818970200
2017-08-011808.001843.001808.001838.0019773003615661100
2017-07-311785.001820.001775.001808.0019910003594279000
2017-07-281789.001794.001777.001787.0012825002289465500
2017-07-271785.001790.001776.001783.009578001708487400
2017-07-261785.001789.001779.001788.007715001377949100
2017-07-251772.001788.001771.001783.0010067001793560500
2017-07-241760.001779.001753.001778.0013144002330271600
2017-07-211765.001774.001760.001770.009874001746715200
2017-07-201751.001771.001749.001767.0010577001865210700
2017-07-191739.001743.001728.001742.009033001569743300
2017-07-181754.001763.001732.001736.0013066002274203200
2017-07-141750.001767.001740.001761.0014002002461537600
2017-07-131747.001750.001728.001733.008502001474369300
2017-07-121749.001751.001734.001741.008946001557009400
2017-07-111752.001760.001746.001755.0011869002081261900
2017-07-101722.001756.001722.001749.0020285003539879800
2017-07-071704.001709.001688.001699.0017158002913619900
2017-07-061717.001727.001705.001711.0015712002691223200
2017-07-051716.001728.001701.001728.0013626002340441800
2017-07-041726.001737.001709.001726.0015423002660213400
2017-07-031730.001741.001720.001724.0010411001797955100
2017-06-301723.001731.001713.001727.0013431002314760700
2017-06-291746.001756.001730.001734.0014298002489405400
2017-06-281728.001741.001726.001733.0011944002070825600
2017-06-271715.001734.001715.001730.0011094001916190400
2017-06-261705.001716.001700.001705.008867001513193200
2017-06-231699.001710.001695.001702.006187001052917300
2017-06-221695.001711.001695.001699.009620001637774800
2017-06-211691.001698.001680.001695.0012333002086417600
2017-06-201724.001727.001696.001697.0015955002728191000
2017-06-191683.001707.001682.001705.0010897001852285400
2017-06-161685.001698.001673.001683.0016312002745521300
2017-06-151682.001694.001669.001673.009817001646608900
2017-06-141693.001706.001683.001685.0013111002218914000
2017-06-131680.001690.001674.001687.0013123002209161500
2017-06-121670.001686.001670.001681.0013210002219497600
2017-06-091674.001691.001663.001682.0027048004540194700
2017-06-081711.001714.001684.001685.0019677003328486000
2017-06-071702.001714.001696.001706.0016384002794175700
2017-06-061730.001743.001718.001725.0013784002382609400
2017-06-051762.001764.001734.001736.0013514002353194000
2017-06-021738.001775.001736.001765.0020468003610181600
2017-06-011715.001726.001711.001722.0019003003268201300
2017-05-311750.001752.001703.001720.0041910007214312700
2017-05-301754.001762.001742.001755.0014401002521839300
2017-05-291759.001770.001751.001757.0013870002441869100
2017-05-261781.001787.001767.001772.0015564002765640200
2017-05-251783.001792.001770.001783.0014620002608165100
2017-05-241788.001792.001761.001774.0018191003223931900
2017-05-231773.001783.001766.001769.0015973002830892200
2017-05-221759.001799.001756.001773.0019395003447009700
2017-05-191751.001758.001739.001754.0018922003313174800
2017-05-181729.001768.001725.001749.0030839005396572100
2017-05-171745.001761.001740.001755.0020176003537120000
2017-05-161759.001776.001753.001756.0025442004484208300
2017-05-151738.001758.001724.001746.0019323003371801100
2017-05-121728.001743.001713.001740.0030325005252348600
2017-05-111703.001736.001699.001723.00591890010169755300
2017-05-101644.001652.001635.001638.0021103003467569200
2017-05-091640.001649.001633.001638.0018060002963084100
2017-05-081628.001641.001620.001629.0022994003748363700
2017-05-021576.001594.001570.001589.0011261001786819300
2017-05-011560.001580.001547.001573.0011612001821809000
2017-04-281585.001596.001565.001571.0015182002387927000
2017-04-271584.001603.001582.001590.0014385002289885300
2017-04-261585.001595.001578.001592.0014857002358857600
2017-04-251540.001580.001539.001569.0017823002792975000
2017-04-241544.001562.001538.001543.0020299003141226300
2017-04-211520.001532.001504.001515.0020618003130785600
2017-04-201504.001528.001502.001504.0013942002106979200
2017-04-191494.001507.001488.001498.0019123002863293700
2017-04-181496.001526.001494.001512.0021135003198933300
2017-04-171461.001481.001454.001480.0011493001690408700
2017-04-141495.001495.001473.001484.0018091002689795000
2017-04-131498.001507.001492.001499.0015328002299386800
2017-04-121512.001524.001505.001510.0019241002906781200
2017-04-111519.001529.001511.001526.0012421001889543200
2017-04-101550.001551.001530.001532.0017412002676738000
2017-04-071532.001549.001507.001525.0020319003101412400
2017-04-061525.001529.001504.001516.0019186002905292300
2017-04-051539.001556.001505.001531.0021700003312296000
2017-04-041522.001607.001508.001527.0038548005918434200
2017-04-031540.001543.001518.001532.0016447002518606200
2017-03-311570.001579.001549.001549.0012081001886182600
2017-03-301546.001569.001546.001558.0012359001927236400
2017-03-291587.001605.001557.001562.0018371002881561800
2017-03-281572.001601.001571.001599.0024051003829919900
2017-03-271585.001586.001541.001561.0019833003090960800
2017-03-241590.001609.001589.001600.0014290002287186700
2017-03-231587.001603.001587.001597.0014260002275852900
2017-03-221598.001614.001585.001600.0018827003010192300
2017-03-211647.001651.001633.001636.0014471002371973100
2017-03-171651.001669.001646.001664.0021735003611810400
2017-03-161637.001660.001629.001656.0017265002850065500
2017-03-151640.001643.001621.001634.0013737002240994000
2017-03-141648.001658.001637.001640.0014091002317709400
2017-03-131628.001652.001625.001648.0016735002752964300
2017-03-101603.001638.001596.001627.0028158004558736900
2017-03-091585.001594.001578.001584.0010537001670533100
2017-03-081576.001583.001557.001572.0014829002325838100
2017-03-071575.001591.001566.001568.0013232002084750700
2017-03-061559.001582.001552.001574.0014228002237047200
2017-03-031581.001581.001557.001561.0013681002140655100
2017-03-021585.001595.001572.001578.0018755002969159700
2017-03-011528.001559.001520.001555.0019393002999808600
2017-02-281519.001537.001516.001517.0019358002944560500
2017-02-271530.001532.001498.001515.0018858002855089700
2017-02-241552.001565.001543.001553.0013403002082799800
2017-02-231573.001576.001552.001566.0013256002070677200
2017-02-221579.001583.001554.001574.0018614002929818400
2017-02-211560.001578.001560.001571.0014177002227104600
2017-02-201546.001556.001533.001553.0012603001950021000
2017-02-171535.001557.001519.001549.0017927002773505700
2017-02-161555.001564.001533.001555.0013416002079610100
2017-02-151538.001565.001527.001554.0016144002504974700
2017-02-141535.001542.001518.001520.0019029002903057600
2017-02-131544.001551.001531.001533.0015485002382967200
2017-02-101523.001527.001509.001525.0027053004120139700
2017-02-091487.001498.001476.001493.0015713002340690900
2017-02-081482.001501.001477.001496.0016248002423331000
2017-02-071475.001488.001472.001483.0022754003370598100
2017-02-061490.001507.001484.001493.0017762002651928600
2017-02-031493.001503.001462.001485.0039873005913391800
2017-02-021498.001522.001470.001475.0060121008985621700
2017-02-011530.001565.001523.001563.0032509005035676600
2017-01-311585.001587.001564.001564.0023799003740522900
2017-01-301611.001637.001609.001617.0022503003651634500
2017-01-271585.001623.001585.001617.0025535004119010600
2017-01-261603.001621.001572.001583.0035645005671337800
2017-01-251581.001596.001577.001592.0022439003563736600
2017-01-241547.001562.001530.001551.0024232003754420900
2017-01-231599.001603.001572.001572.0019518003089615500
2017-01-201593.001617.001593.001609.0013898002235752400
2017-01-191605.001630.001601.001602.0021949003533056400
2017-01-181540.001587.001529.001580.0025601004005025900
2017-01-171577.001584.001553.001556.0025712004023960800
2017-01-161606.001614.001582.001586.0029271004656495300
2017-01-131613.001627.001604.001623.0026465004278662800
2017-01-121655.001661.001611.001622.0030199004919922900
2017-01-111654.001690.001654.001672.0016766002803122700
2017-01-101683.001697.001651.001654.0022848003803620200
2017-01-061708.001723.001683.001685.0026364004471663500
2017-01-051720.001766.001717.001727.0029771005169051300
2017-01-041668.001714.001660.001713.0023995004072546500
2016-12-301630.001664.001626.001653.0017525002893212900
2016-12-291672.001676.001631.001643.0028712004726434100
2016-12-281680.001708.001675.001701.0017422002957832100
2016-12-271672.001680.001663.001673.0020657003454663700
2016-12-261686.001692.001670.001672.0010909001830157200
2016-12-221679.001688.001660.001685.0021336003573243600
2016-12-211688.001702.001674.001680.0020402003442345100
2016-12-201686.001687.001638.001674.0035365005886089500
2016-12-191730.001730.001697.001706.0028519004876404400
2016-12-161711.001735.001706.001731.0026021004486039100
2016-12-151716.001743.001690.001706.0029322005026387200
2016-12-141661.001712.001654.001703.0045057007642652700
2016-12-131650.001660.001635.001660.0035833005905407200
2016-12-121675.001688.001652.001666.0034903005825853800
2016-12-091690.001691.001636.001649.0052755008807014500
2016-12-081610.001635.001610.001635.0034788005664095100
2016-12-071580.001636.001578.001597.0055050008810568100
2016-12-061529.001574.001520.001570.0048539007547627900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter