7851 カワセコンピュータサプライ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 212 | 217 | 212 | 217 | 3,400 | 217 |
| 2022-05-18 | 215 | 216 | 214 | 215 | 2,100 | 215 |
| 2022-05-17 | 211 | 214 | 209 | 213 | 8,900 | 213 |
| 2022-05-16 | 209 | 215 | 208 | 209 | 18,400 | 209 |
| 2022-05-13 | 209 | 214 | 208 | 214 | 8,700 | 214 |
| 2022-05-12 | 212 | 215 | 208 | 215 | 14,600 | 215 |
| 2022-05-11 | 210 | 215 | 210 | 215 | 4,100 | 215 |
| 2022-05-10 | 212 | 214 | 208 | 214 | 12,800 | 214 |
| 2022-05-09 | 215 | 215 | 211 | 214 | 2,800 | 214 |
| 2022-05-06 | 215 | 216 | 211 | 215 | 18,500 | 215 |
| 2022-05-02 | 206 | 215 | 206 | 213 | 16,200 | 213 |
| 2022-04-28 | 210 | 212 | 207 | 210 | 3,100 | 210 |
| 2022-04-27 | 215 | 215 | 205 | 210 | 10,000 | 210 |
| 2022-04-26 | 222 | 223 | 214 | 215 | 43,100 | 215 |
| 2022-04-25 | 222 | 223 | 222 | 222 | 4,800 | 222 |
| 2022-04-22 | 227 | 227 | 222 | 223 | 13,600 | 223 |
| 2022-04-21 | 229 | 229 | 227 | 227 | 5,300 | 227 |
| 2022-04-20 | 227 | 229 | 227 | 229 | 7,300 | 229 |
| 2022-04-19 | 226 | 228 | 226 | 228 | 4,200 | 228 |
| 2022-04-18 | 226 | 226 | 225 | 226 | 1,000 | 226 |
| 2022-04-15 | 223 | 226 | 223 | 225 | 3,700 | 225 |
| 2022-04-14 | 222 | 225 | 222 | 223 | 14,100 | 223 |
| 2022-04-13 | 224 | 224 | 222 | 224 | 3,900 | 224 |
| 2022-04-12 | 224 | 225 | 222 | 222 | 6,600 | 222 |
| 2022-04-11 | 227 | 227 | 225 | 225 | 2,800 | 225 |
| 2022-04-08 | 225 | 228 | 225 | 227 | 10,000 | 227 |
| 2022-04-07 | 224 | 228 | 223 | 228 | 21,100 | 228 |
| 2022-04-06 | 217 | 227 | 217 | 222 | 40,700 | 222 |
| 2022-04-05 | 220 | 221 | 218 | 221 | 9,600 | 221 |
| 2022-04-04 | 218 | 221 | 217 | 220 | 13,400 | 220 |
| 2022-04-01 | 217 | 220 | 216 | 217 | 14,600 | 217 |
| 2022-03-31 | 215 | 218 | 212 | 218 | 17,000 | 218 |
| 2022-03-30 | 218 | 219 | 213 | 215 | 6,400 | 215 |
| 2022-03-29 | 215 | 215 | 212 | 213 | 5,900 | 213 |
| 2022-03-28 | 214 | 216 | 213 | 213 | 2,500 | 213 |
| 2022-03-25 | 215 | 216 | 214 | 214 | 8,000 | 214 |
| 2022-03-24 | 212 | 216 | 212 | 215 | 7,500 | 215 |
| 2022-03-23 | 215 | 217 | 213 | 215 | 17,000 | 215 |
| 2022-03-22 | 213 | 215 | 212 | 215 | 11,500 | 215 |
| 2022-03-18 | 211 | 212 | 208 | 212 | 5,200 | 212 |
| 2022-03-17 | 212 | 212 | 208 | 212 | 10,600 | 212 |
| 2022-03-16 | 208 | 210 | 205 | 210 | 6,700 | 210 |
| 2022-03-15 | 204 | 208 | 204 | 208 | 3,300 | 208 |
| 2022-03-14 | 205 | 206 | 204 | 204 | 9,500 | 204 |
| 2022-03-11 | 206 | 206 | 203 | 203 | 3,300 | 203 |
| 2022-03-10 | 203 | 206 | 203 | 203 | 7,000 | 203 |
| 2022-03-09 | 201 | 205 | 200 | 201 | 14,400 | 201 |
| 2022-03-08 | 203 | 210 | 202 | 203 | 17,500 | 203 |
| 2022-03-07 | 204 | 205 | 199 | 204 | 17,000 | 204 |
| 2022-03-04 | 214 | 214 | 206 | 207 | 31,100 | 207 |
| 2022-03-03 | 210 | 213 | 207 | 213 | 21,300 | 213 |
| 2022-03-02 | 208 | 210 | 205 | 210 | 24,100 | 210 |
| 2022-03-01 | 219 | 224 | 210 | 211 | 111,500 | 211 |
| 2022-02-28 | 204 | 206 | 203 | 206 | 14,200 | 206 |
| 2022-02-25 | 204 | 206 | 198 | 204 | 16,300 | 204 |
| 2022-02-24 | 206 | 206 | 198 | 203 | 19,200 | 203 |
| 2022-02-22 | 204 | 207 | 202 | 204 | 11,700 | 204 |
| 2022-02-21 | 202 | 208 | 201 | 205 | 13,500 | 205 |
| 2022-02-18 | 208 | 208 | 202 | 207 | 23,100 | 207 |
| 2022-02-17 | 214 | 214 | 208 | 209 | 7,300 | 209 |
| 2022-02-16 | 212 | 216 | 212 | 214 | 4,500 | 214 |
| 2022-02-15 | 214 | 215 | 212 | 212 | 3,900 | 212 |
| 2022-02-14 | 212 | 217 | 205 | 214 | 20,000 | 214 |
| 2022-02-10 | 217 | 222 | 217 | 221 | 8,800 | 221 |
| 2022-02-09 | 215 | 220 | 215 | 220 | 11,800 | 220 |
| 2022-02-08 | 225 | 227 | 217 | 217 | 53,600 | 217 |
| 2022-02-07 | 216 | 227 | 213 | 225 | 75,700 | 225 |
| 2022-02-04 | 212 | 213 | 210 | 213 | 7,300 | 213 |
| 2022-02-03 | 208 | 217 | 208 | 217 | 10,100 | 217 |
| 2022-02-02 | 209 | 212 | 208 | 212 | 10,500 | 212 |
| 2022-02-01 | 207 | 209 | 205 | 209 | 5,200 | 209 |
| 2022-01-31 | 202 | 206 | 200 | 206 | 5,900 | 206 |
| 2022-01-28 | 204 | 208 | 199 | 201 | 16,200 | 201 |
| 2022-01-27 | 203 | 216 | 200 | 204 | 71,900 | 204 |
| 2022-01-26 | 205 | 205 | 202 | 203 | 3,500 | 203 |
| 2022-01-25 | 197 | 203 | 197 | 200 | 12,500 | 200 |
| 2022-01-24 | 195 | 200 | 194 | 199 | 18,000 | 199 |
| 2022-01-21 | 201 | 202 | 198 | 200 | 15,400 | 200 |
| 2022-01-20 | 202 | 207 | 198 | 207 | 44,700 | 207 |
| 2022-01-19 | 216 | 216 | 201 | 202 | 69,400 | 202 |
| 2022-01-18 | 222 | 223 | 214 | 218 | 35,600 | 218 |
| 2022-01-17 | 222 | 222 | 219 | 222 | 13,000 | 222 |
| 2022-01-14 | 233 | 233 | 212 | 224 | 91,600 | 224 |
| 2022-01-13 | 234 | 236 | 232 | 233 | 2,200 | 233 |
| 2022-01-12 | 226 | 242 | 226 | 237 | 32,700 | 237 |
| 2022-01-11 | 230 | 230 | 221 | 225 | 19,100 | 225 |
| 2022-01-07 | 233 | 234 | 224 | 229 | 62,300 | 229 |
| 2022-01-06 | 239 | 242 | 231 | 232 | 27,300 | 232 |
| 2022-01-05 | 241 | 242 | 240 | 241 | 6,900 | 241 |
| 2022-01-04 | 243 | 243 | 237 | 241 | 10,100 | 241 |
分割・併合履歴 ： なし
