7851 カワセコンピュータサプライ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 204 | 205 | 204 | 204 | 1,600 | 204 |
| 2023-06-07 | 204 | 204 | 203 | 204 | 700 | 204 |
| 2023-06-06 | 202 | 204 | 202 | 203 | 1,600 | 203 |
| 2023-06-05 | 203 | 203 | 203 | 203 | 1,100 | 203 |
| 2023-06-02 | 204 | 204 | 202 | 202 | 600 | 202 |
| 2023-06-01 | 204 | 204 | 203 | 204 | 700 | 204 |
| 2023-05-31 | 202 | 204 | 202 | 202 | 1,000 | 202 |
| 2023-05-30 | 203 | 203 | 202 | 202 | 1,100 | 202 |
| 2023-05-29 | 202 | 203 | 201 | 203 | 3,100 | 203 |
| 2023-05-26 | 203 | 204 | 203 | 203 | 4,400 | 203 |
| 2023-05-25 | 203 | 205 | 202 | 202 | 2,800 | 202 |
| 2023-05-24 | 202 | 204 | 202 | 203 | 2,300 | 203 |
| 2023-05-23 | 205 | 205 | 201 | 201 | 10,500 | 201 |
| 2023-05-22 | 205 | 206 | 204 | 204 | 4,600 | 204 |
| 2023-05-19 | 201 | 205 | 200 | 205 | 6,100 | 205 |
| 2023-05-18 | 203 | 204 | 203 | 204 | 900 | 204 |
| 2023-05-17 | 204 | 205 | 200 | 203 | 9,100 | 203 |
| 2023-05-16 | 205 | 206 | 204 | 205 | 800 | 205 |
| 2023-05-15 | 204 | 205 | 203 | 205 | 3,200 | 205 |
| 2023-05-12 | 205 | 206 | 203 | 204 | 2,300 | 204 |
| 2023-05-11 | 205 | 206 | 204 | 205 | 700 | 205 |
| 2023-05-10 | 204 | 206 | 203 | 205 | 2,800 | 205 |
| 2023-05-09 | 205 | 206 | 205 | 205 | 1,100 | 205 |
| 2023-05-08 | 203 | 205 | 203 | 205 | 3,300 | 205 |
| 2023-05-02 | 205 | 206 | 203 | 203 | 11,500 | 203 |
| 2023-05-01 | 207 | 207 | 205 | 206 | 3,300 | 206 |
| 2023-04-28 | 204 | 207 | 204 | 207 | 4,000 | 207 |
| 2023-04-27 | 205 | 205 | 202 | 204 | 7,700 | 204 |
| 2023-04-26 | 204 | 204 | 204 | 204 | 400 | 204 |
| 2023-04-25 | 205 | 206 | 204 | 205 | 1,600 | 205 |
| 2023-04-24 | 206 | 206 | 205 | 205 | 400 | 205 |
| 2023-04-21 | 205 | 205 | 204 | 205 | 4,800 | 205 |
| 2023-04-20 | 206 | 206 | 206 | 206 | 200 | 206 |
| 2023-04-19 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2023-04-18 | 204 | 206 | 203 | 205 | 1,400 | 205 |
| 2023-04-17 | 203 | 206 | 203 | 206 | 10,800 | 206 |
| 2023-04-14 | 204 | 205 | 202 | 203 | 3,800 | 203 |
| 2023-04-13 | 201 | 204 | 201 | 204 | 2,100 | 204 |
| 2023-04-12 | 203 | 204 | 203 | 204 | 3,500 | 204 |
| 2023-04-11 | 203 | 203 | 203 | 203 | 600 | 203 |
| 2023-04-10 | 202 | 203 | 202 | 202 | 4,700 | 202 |
| 2023-04-07 | 204 | 205 | 203 | 203 | 1,100 | 203 |
| 2023-04-06 | 203 | 204 | 203 | 204 | 3,200 | 204 |
| 2023-04-05 | 205 | 205 | 203 | 204 | 5,200 | 204 |
| 2023-04-04 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 2023-04-03 | 206 | 206 | 205 | 205 | 400 | 205 |
| 2023-03-31 | 204 | 206 | 204 | 206 | 1,900 | 206 |
| 2023-03-30 | 202 | 205 | 202 | 204 | 4,000 | 204 |
| 2023-03-29 | 204 | 210 | 204 | 210 | 5,800 | 210 |
| 2023-03-28 | 207 | 207 | 204 | 205 | 5,300 | 205 |
| 2023-03-27 | 207 | 208 | 205 | 206 | 5,100 | 206 |
| 2023-03-24 | 206 | 206 | 204 | 206 | 4,800 | 206 |
| 2023-03-23 | 207 | 207 | 205 | 206 | 3,600 | 206 |
| 2023-03-22 | 205 | 207 | 205 | 207 | 3,000 | 207 |
| 2023-03-20 | 203 | 206 | 203 | 204 | 2,900 | 204 |
| 2023-03-17 | 201 | 204 | 201 | 204 | 7,200 | 204 |
| 2023-03-16 | 202 | 205 | 200 | 201 | 11,000 | 201 |
| 2023-03-15 | 202 | 203 | 202 | 203 | 600 | 203 |
| 2023-03-14 | 203 | 203 | 201 | 201 | 5,900 | 201 |
| 2023-03-13 | 205 | 205 | 203 | 205 | 6,600 | 205 |
| 2023-03-10 | 204 | 207 | 204 | 205 | 2,900 | 205 |
| 2023-03-09 | 205 | 207 | 204 | 207 | 8,400 | 207 |
| 2023-03-08 | 203 | 205 | 203 | 205 | 1,700 | 205 |
| 2023-03-07 | 205 | 206 | 203 | 203 | 7,400 | 203 |
| 2023-03-06 | 206 | 206 | 205 | 205 | 5,900 | 205 |
| 2023-03-03 | 203 | 207 | 203 | 207 | 9,700 | 207 |
| 2023-03-02 | 202 | 204 | 202 | 203 | 2,700 | 203 |
| 2023-03-01 | 202 | 203 | 202 | 203 | 4,700 | 203 |
| 2023-02-28 | 205 | 205 | 202 | 202 | 15,600 | 202 |
| 2023-02-27 | 204 | 205 | 204 | 205 | 400 | 205 |
| 2023-02-24 | 205 | 205 | 204 | 204 | 6,200 | 204 |
| 2023-02-22 | 206 | 206 | 204 | 205 | 2,100 | 205 |
| 2023-02-21 | 207 | 207 | 204 | 206 | 16,300 | 206 |
| 2023-02-20 | 206 | 207 | 206 | 207 | 8,100 | 207 |
| 2023-02-17 | 207 | 207 | 206 | 206 | 2,600 | 206 |
| 2023-02-16 | 205 | 206 | 205 | 206 | 1,300 | 206 |
| 2023-02-15 | 204 | 206 | 204 | 206 | 1,700 | 206 |
| 2023-02-14 | 204 | 206 | 203 | 206 | 8,800 | 206 |
| 2023-02-13 | 206 | 206 | 205 | 206 | 5,400 | 206 |
| 2023-02-10 | 204 | 206 | 204 | 206 | 1,200 | 206 |
| 2023-02-09 | 204 | 205 | 204 | 205 | 2,600 | 205 |
| 2023-02-08 | 205 | 205 | 204 | 205 | 2,300 | 205 |
| 2023-02-07 | 204 | 205 | 204 | 205 | 2,100 | 205 |
| 2023-02-06 | 203 | 205 | 203 | 205 | 1,800 | 205 |
| 2023-02-03 | 203 | 204 | 203 | 204 | 2,600 | 204 |
| 2023-02-02 | 204 | 205 | 204 | 205 | 2,400 | 205 |
| 2023-02-01 | 204 | 205 | 203 | 203 | 2,700 | 203 |
| 2023-01-31 | 203 | 204 | 203 | 204 | 1,600 | 204 |
| 2023-01-30 | 203 | 204 | 202 | 203 | 2,400 | 203 |
| 2023-01-27 | 204 | 204 | 203 | 203 | 15,100 | 203 |
| 2023-01-26 | 203 | 204 | 203 | 204 | 7,500 | 204 |
| 2023-01-25 | 203 | 204 | 202 | 203 | 5,000 | 203 |
| 2023-01-24 | 204 | 205 | 204 | 204 | 5,500 | 204 |
| 2023-01-23 | 204 | 205 | 202 | 204 | 6,500 | 204 |
| 2023-01-20 | 200 | 202 | 200 | 202 | 2,900 | 202 |
| 2023-01-19 | 203 | 203 | 199 | 200 | 7,300 | 200 |
| 2023-01-18 | 200 | 200 | 199 | 199 | 300 | 199 |
| 2023-01-17 | 199 | 200 | 199 | 199 | 1,100 | 199 |
| 2023-01-16 | 200 | 201 | 199 | 199 | 6,600 | 199 |
| 2023-01-13 | 200 | 201 | 200 | 200 | 1,300 | 200 |
| 2023-01-12 | 200 | 200 | 200 | 200 | 2,100 | 200 |
| 2023-01-11 | 200 | 201 | 199 | 201 | 5,200 | 201 |
| 2023-01-10 | 200 | 200 | 199 | 200 | 5,200 | 200 |
| 2023-01-06 | 198 | 200 | 198 | 200 | 20,500 | 200 |
| 2023-01-05 | 203 | 203 | 200 | 200 | 2,900 | 200 |
| 2023-01-04 | 203 | 203 | 201 | 202 | 800 | 202 |
分割・併合履歴 ： なし
