[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 
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
2016-04-152155.002165.002085.002097.0030484006437421700
2016-04-142180.002191.002151.002178.0024426005312784600
2016-04-132172.002185.002121.002149.0027277005849754500
2016-04-122130.002154.002105.002134.0017246003678732400
2016-04-112083.002114.002047.002111.0017283003601811100
2016-04-082079.002155.002076.002130.0027860005889183000
2016-04-072190.002198.002057.002081.0046249009758672400
2016-04-062201.002242.002199.002231.0017016003785279800
2016-04-052220.002249.002202.002217.0018931004208331300
2016-04-042175.002244.002163.002235.0026920005962174000
2016-04-012290.002290.002233.002245.0028965006540859300
2016-03-312286.002298.002270.002271.0014290003263612900
2016-03-302291.002296.002263.002273.0012672002889211500
2016-03-292250.002290.002245.002281.009725002211229100
2016-03-282284.002285.002249.002279.008686001972898400
2016-03-252244.002266.002237.002262.008741001973955400
2016-03-242255.002260.002231.002238.0012742002860604600
2016-03-232264.002285.002245.002255.0012569002841370500
2016-03-222237.002268.002232.002264.0012203002751293100
2016-03-182213.002236.002207.002224.0016720003710192800
2016-03-172205.002262.002191.002215.0022541005018974500
2016-03-162231.002235.002203.002203.0010328002284760400
2016-03-152270.002290.002242.002247.009790002215185900
2016-03-142258.002287.002250.002255.0014705003329718600
2016-03-112181.002258.002154.002244.0030425006716528800
2016-03-102196.002219.002165.002203.0011871002613455600
2016-03-092162.002193.002132.002172.0020695004479114000
2016-03-082244.002252.002159.002202.0015679003450075900
2016-03-072235.002292.002222.002255.0023410005292947500
2016-03-042187.002235.002168.002225.0019579004328622300
2016-03-032155.002192.002153.002182.0014374003130931100
2016-03-022158.002200.002150.002178.0021225004620239300
2016-03-012091.002100.002020.002067.0019432003985886400
2016-02-292097.002146.002079.002079.0020925004408297700
2016-02-262071.002117.002056.002058.0017278003591300900
2016-02-252042.002077.002022.002039.0024660005042984300
2016-02-242010.002062.001999.002047.0021467004365241600
2016-02-232118.002128.002035.002047.0025385005238960200
2016-02-222074.002120.002054.002102.0015379003230995900
2016-02-192065.002112.002042.002098.0017565003656471800
2016-02-182111.002169.002102.002115.0034394007347039000
2016-02-172037.002109.002018.002070.0039908008237938700
2016-02-161964.002047.001953.002005.0033718006787906200
2016-02-151928.001981.001893.001967.0042784008291552400
2016-02-121913.001939.001816.001831.00648380012205536000
2016-02-102088.002111.002007.002042.00511170010464746100
2016-02-092067.002077.002026.002055.0044932009208003800
2016-02-082079.002137.002050.002117.0034040007135889500
2016-02-052080.002158.002078.002104.00638290013473639500
2016-02-042126.002183.002084.002156.00697050014899631500
2016-02-032168.002210.002041.002054.001478350031545323400
2016-02-022430.002491.002429.002468.0038129009382847500
2016-02-012360.002489.002356.002465.00521920012729540100
2016-01-292276.002316.002197.002308.00508450011530371800
2016-01-282307.002320.002231.002253.0044151009976719300
2016-01-272391.002400.002305.002351.0039965009371054000
2016-01-262382.002406.002357.002370.0019158004556651800
2016-01-252450.002461.002392.002436.0028645006963854500
2016-01-222333.002411.002327.002402.0041361009793923600
2016-01-212420.002431.002272.002279.00448300010568107000
2016-01-202500.002521.002418.002433.0020602005051272800
2016-01-192471.002515.002455.002501.0016863004195898600
2016-01-182416.002518.002377.002502.0033463008237946000
2016-01-152591.002591.002469.002486.0028554007173242600
2016-01-142549.002554.002503.002552.0016344004141606300
2016-01-132562.002624.002555.002604.0021148005491692600
2016-01-122552.002579.002504.002534.0023613005992964900
2016-01-082597.002653.002570.002610.0029662007740391100
2016-01-072621.002698.002617.002640.0027260007224824300
2016-01-062674.002680.002605.002647.0025435006713846200
2016-01-052735.002743.002670.002687.0027869007517003900
2016-01-042851.002867.002737.002754.0022156006169355100
2015-12-302822.002868.002820.002847.0019837005641584800
2015-12-292737.002825.002737.002792.0023670006603347000
2015-12-282704.002741.002676.002712.0011801003201592000
2015-12-252634.002705.002634.002693.009098002438582500
2015-12-242716.002729.002647.002654.009535002546905600
2015-12-222687.002692.002658.002668.0011896003181526300
2015-12-212690.002695.002640.002687.0018875005052069500
2015-12-182738.002822.002681.002693.0035585009712543500
2015-12-172780.002791.002732.002737.0028120007746733800
2015-12-162685.002766.002667.002732.0027097007384115700
2015-12-152682.002691.002627.002641.0018396004882582000
2015-12-142655.002713.002640.002701.0022965006155813900
2015-12-112661.002725.002661.002719.0028739007730268700
2015-12-102730.002730.002647.002672.0032902008811673200
2015-12-092819.002865.002737.002772.00489740013668924900
2015-12-082863.002884.002811.002840.00423460012070817900
2015-12-072770.002850.002767.002822.0031396008850652300
2015-12-042721.002787.002720.002740.0033140009101170100
2015-12-032710.002770.002706.002750.0027514007569120000
2015-12-022700.002722.002690.002709.0031613008559079800
2015-12-012701.002731.002633.002671.0036059009634728400
2015-11-302711.002734.002702.002715.0026362007162742600
2015-11-272688.002719.002688.002712.0034681009374179000
2015-11-262648.002686.002648.002664.0025482006797962000

   ※ 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