[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 
2017-04-241544.001562.001538.001543.0020299003141226300
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
2016-12-051510.001527.001495.001510.0022987003472397200
2016-12-021503.001520.001491.001517.0028568004313514000
2016-12-011525.001529.001506.001510.0027551004180037000
2016-11-301494.001508.001484.001495.0031266004681008100
2016-11-291469.001484.001461.001479.0021137003118275700
2016-11-281482.001491.001458.001477.0039143005769522000
2016-11-251442.001527.001439.001506.00991300014816039800
2016-11-241338.001416.001338.001406.0052555007326140500
2016-11-221342.001346.001329.001340.0018601002485809800
2016-11-211363.001364.001333.001342.0027740003727234200
2016-11-181339.001356.001333.001354.0031755004273278800
2016-11-171340.001354.001332.001350.0025547003437314400
2016-11-161333.001340.001318.001340.0032320004298099200
2016-11-151337.001355.001321.001331.0023779003174641600
2016-11-141302.001334.001298.001332.0032152004252803500
2016-11-111313.001318.001282.001290.0041545005389075500
2016-11-101348.001348.001301.001309.0041191005431741500
2016-11-091310.001331.001207.001228.0063979008061629100
2016-11-081306.001336.001304.001324.0034073004507261500
2016-11-071308.001323.001292.001323.0039625005197032500
2016-11-041269.001304.001246.001280.00913990011647337500
2016-11-021427.001433.001383.001387.0041976005864312200
2016-11-011471.001475.001438.001450.0029937004347080500
2016-10-311439.001467.001435.001466.0032060004678263000
2016-10-281483.001483.001438.001445.00776820011274117700
2016-10-271497.001497.001463.001473.0032112004735856500
2016-10-261523.001527.001491.001504.0028191004235844900
2016-10-251541.001554.001527.001535.0021286003269698100
2016-10-241513.001538.001494.001532.0024547003742951900
2016-10-211537.001550.001516.001520.0026407004047660600
2016-10-201519.001528.001497.001518.0028159004273559200
2016-10-191498.001503.001482.001495.0021052003144641600
2016-10-181490.001510.001480.001498.0039113005857277100
2016-10-171440.001497.001440.001478.0028771004251496200
2016-10-141426.001449.001421.001437.0026248003754416500
2016-10-131430.001447.001425.001431.0020975003005707700
2016-10-121426.001444.001412.001435.0024472003504797700
2016-10-111447.001457.001432.001446.0018537002673557600
2016-10-071435.001460.001431.001440.0034711005006718300
2016-10-061434.001445.001406.001411.0020332002887046600
2016-10-051394.001428.001384.001415.0031570004459244400
2016-10-041381.001398.001377.001386.0020555002849367600
2016-10-031409.001409.001380.001394.0019751002742451800
2016-09-301404.001412.001386.001403.0023015003216293300
2016-09-291406.001433.001398.001429.0014163002014914100
2016-09-281409.001414.001395.001403.0018604002607454900
2016-09-271386.001414.001366.001414.0020144002816562000
2016-09-261423.001424.001392.001401.0027572003861956000
2016-09-231446.001451.001420.001437.0027833003994149800
2016-09-211410.001440.001396.001438.0020447002910178800
2016-09-201418.001419.001396.001407.0023317003277204000
2016-09-161403.001446.001399.001441.0022888003271660900
2016-09-151388.001406.001388.001400.0021575003016101600
2016-09-141404.001415.001380.001397.0047024006560305800
2016-09-131490.001490.001452.001455.0013274001943939400
2016-09-121460.001479.001452.001475.0016937002489244900
2016-09-091502.001509.001483.001500.0018283002743702600
2016-09-081511.001514.001467.001475.0017897002652224900
2016-09-071495.001519.001484.001499.0026915004050767800
2016-09-061500.001526.001489.001522.0023969003625472600
2016-09-051478.001501.001475.001492.0020987003128482500
2016-09-021442.001452.001423.001448.0014710002118654900
2016-09-011458.001465.001445.001454.0014941002176180700
2016-08-311452.001472.001450.001461.0014913002179040200
2016-08-301413.001434.001404.001429.0013857001974478300
2016-08-291390.001435.001382.001426.0020318002880239500
2016-08-261371.001375.001342.001346.0021925002961706200
2016-08-251390.001401.001382.001386.0015670002173594700
2016-08-241356.001388.001356.001385.0020413002809583100
2016-08-231402.001403.001352.001356.0028231003854731200
2016-08-221418.001427.001399.001414.0014280002013996600
2016-08-191412.001433.001406.001417.0017665002502754500
2016-08-181419.001455.001413.001415.0029869004276753300
2016-08-171389.001433.001380.001428.0019283002722690400
2016-08-161405.001430.001394.001394.0020736002920032800
2016-08-151408.001418.001390.001412.0012346001738654900
2016-08-121418.001418.001397.001408.0025385003577735500
2016-08-101379.001404.001362.001388.0026863003718486100
2016-08-091363.001399.001354.001380.0030377004183729100
2016-08-081350.001364.001336.001352.0030714004138962000
2016-08-051275.001323.001273.001308.0035528004637771500
2016-08-041242.001267.001233.001266.0041953005234344100
2016-08-031259.001317.001231.001238.001306940016678653800
2016-08-021445.001455.001406.001439.0041907006001729600
2016-08-011437.001485.001437.001475.0024129003542412100
2016-07-291494.001529.001439.001477.0039271005778577100
2016-07-281527.001543.001508.001529.0018044002757018600
2016-07-271493.001557.001491.001535.0031174004771394300
2016-07-261454.001479.001449.001468.0019999002922140700
2016-07-251449.001480.001447.001462.0028612004179173300
2016-07-221479.001484.001446.001462.0036395005322530100
2016-07-211541.001547.001487.001503.0038335005782605700
2016-07-201580.001580.001513.001537.0026969004148094400
2016-07-191601.001604.001568.001586.0022882003624935000
2016-07-151562.001612.001560.001581.0034065005397438200
2016-07-141552.001555.001511.001551.0019163002948870700
2016-07-131602.001634.001540.001549.0025698004037725100
2016-07-121540.001568.001529.001540.0021419003311077600
2016-07-111475.001514.001467.001500.0019228002872539400
2016-07-081451.001480.001419.001422.0022314003212637000
2016-07-071411.001459.001407.001437.0014038002022530800
2016-07-061442.001446.001403.001421.0017926002541474200
2016-07-051455.001481.001447.001470.0012870001887444100
2016-07-041460.001492.001453.001485.0017419002577183700
2016-07-011491.001499.001470.001476.0016020002371372500
2016-06-301451.001482.001447.001464.0034892005114769500
2016-06-291406.001448.001397.001438.0023406003337990400
2016-06-281360.001403.001353.001393.0029043004006490300
2016-06-271447.001448.001381.001396.0033204004660139300
2016-06-241561.001570.001400.001435.0047276006934363800
2016-06-231575.001583.001540.001560.0040087006245459100
2016-06-221618.001647.001610.001628.0019189003122810200
2016-06-211571.001630.001551.001630.0021932003517208300
2016-06-201584.001614.001583.001597.0021721003464513800
2016-06-171545.001574.001540.001570.0027228004261192100
2016-06-161564.001569.001519.001524.0029304004500574500
2016-06-151570.001602.001569.001593.0013750002185852000
2016-06-141601.001622.001567.001587.0023981003799436900
2016-06-131663.001663.001609.001609.0016834002734706300
2016-06-101695.001701.001671.001700.0035249005972396500
2016-06-091662.001681.001656.001671.0025068004190758200
2016-06-081640.001677.001624.001677.0018754003116037000
2016-06-071613.001643.001613.001641.0014244002327152600
2016-06-061596.001640.001587.001633.0020099003252429700
2016-06-031669.001670.001611.001632.0032537005307828400
2016-06-021700.001703.001670.001672.0029440004961228100
2016-06-011710.001728.001697.001704.0019621003355164700
2016-05-311719.001733.001702.001725.0035740006157330400
2016-05-301725.001726.001709.001720.0014874002556421600
2016-05-271719.001720.001701.001704.0019155003272260900
2016-05-261734.001739.001693.001700.0029715005072012900
2016-05-251729.001732.001712.001720.0016336002811897000
2016-05-241710.001719.001701.001703.0019728003371850300
2016-05-231713.001726.001696.001709.0022737003881563300
2016-05-201712.001721.001701.001714.0024712004225708100
2016-05-191741.001762.001722.001725.0038521006688390100
2016-05-181720.001746.001700.001720.0038565006650851100
2016-05-171696.001727.001680.001720.0042511007261945900
2016-05-161668.001691.001645.001668.0038232006381590500
2016-05-131732.001732.001658.001660.0053796009055699900
2016-05-121747.001747.001695.001714.001145330019612983100
2016-05-111983.001985.001925.001941.0026711005197571600
2016-05-101943.001958.001918.001954.0027912005418640300
2016-05-091950.001962.001933.001954.0019597003822421100
2016-05-062044.002047.001944.001951.0038239007530391700
2016-05-022018.002038.001990.002033.0025295005102537300
2016-04-282195.002246.002110.002115.0027314005903307000
2016-04-272174.002182.002145.002170.0013618002952563600
2016-04-262200.002209.002137.002165.0012821002774428900
2016-04-252225.002227.002177.002182.0022230004879509000
2016-04-222242.002251.002185.002220.0027680006130873800
2016-04-212190.002267.002181.002254.0026734005973178500
2016-04-202158.002170.002120.002156.0024360005235455600
2016-04-192106.002133.002092.002121.0022594004774054900
2016-04-182000.002061.002000.002033.0027742005623816900

   ※ 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。 

s7db.com Twitter Blog