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
2022-11-282132152132151,300215
2022-11-252142152132142,000214
2022-11-242142162132154,100215
2022-11-222132142132145,300214
2022-11-2121421521121414,000214
2022-11-182142152132141,300214
2022-11-172152152122143,100214
2022-11-162152152132141,700214
2022-11-15216216215215200215
2022-11-142132152132143,600214
2022-11-1121421621321612,300216
2022-11-102132142122143,100214
2022-11-092132132102132,800213
2022-11-08213213213213300213
2022-11-072102132102123,000212
2022-11-0421321421221314,700213
2022-11-022132132122132,800213
2022-11-012122132102116,100211
2022-10-312122132122122,700212
2022-10-282132132112125,300212
2022-10-272132142112133,800213
2022-10-262132142102138,800213
2022-10-252112142112132,600213
2022-10-242112122112125,300212
2022-10-212102122102113,700211
2022-10-20210212210212600212
2022-10-192102112092114,800211
2022-10-182102112092093,200209
2022-10-172102102082103,800210
2022-10-1421421520421118,100211
2022-10-1321121521121522,200215
2022-10-122112112102116,700211
2022-10-112092122092115,300211
2022-10-072102122102126,000212
2022-10-062102122102121,400212
2022-10-052112122092124,100212
2022-10-042082112082111,600211
2022-10-032092102072104,700210
2022-09-302112122052119,600211
2022-09-292112122102111,800211
2022-09-2821321320521110,300211
2022-09-272112122092124,500212
2022-09-26211212211212800212
2022-09-22209212209211800211
2022-09-212122122082116,200211
2022-09-202132132102118,900211
2022-09-162122142102127,400212
2022-09-152122142122142,800214
2022-09-142122132112133,900213
2022-09-13214214213214600214
2022-09-12213214213214200214
2022-09-092122132122122,200212
2022-09-082112122102122,800212
2022-09-0721421421021011,000210
2022-09-062132132122125,600212
2022-09-052132142122137,500213
2022-09-0221721721021351,400213
2022-09-0122222321821815,700218
2022-08-312242252202248,700224
2022-08-3022322422122312,200223
2022-08-2921522321522313,100223
2022-08-2621822021522026,300220
2022-08-252162172162164,900216
2022-08-2421721721321610,700216
2022-08-232162162142161,800216
2022-08-222152162132168,500216
2022-08-192152162142163,800216
2022-08-182142152142154,200215
2022-08-172122132122133,400213
2022-08-162122132112124,300212
2022-08-152132132122131,300213
2022-08-12213213212212400212
2022-08-102122142122121,400212
2022-08-092152152122122,000212
2022-08-0821421521021326,900213
2022-08-0521321521021521,900215
2022-08-042152162142147,600214
2022-08-032182182142143,300214
2022-08-022162182152165,000216
2022-08-012172172152172,200217
2022-07-292152172152167,200216
2022-07-282152152142152,100215
2022-07-2721521521421510,800215
2022-07-262162162132164,800216
2022-07-252152152132152,700215
2022-07-2221221521221512,700215
2022-07-212102132102135,800213
2022-07-202122122112121,900212
2022-07-192102122102124,000212
2022-07-152132132112112,500211
2022-07-142102122102121,800212
2022-07-132102112102117,200211
2022-07-122092102092103,200210
2022-07-112092102092105,700210
2022-07-0821021020720813,400208
2022-07-0721121120820934,200209
2022-07-0621421421021018,500210
2022-07-052162162132149,300214
2022-07-042152162132165,900216
2022-07-0121922021021554,800215
2022-06-3023123521821993,400219
2022-06-2922823922823539,600235
2022-06-2822723422723325,200233
2022-06-2722323622322853,800228
2022-06-2422022721822336,600223
2022-06-2321622021422018,300220
2022-06-222162172152168,300216
2022-06-212112152112153,800215
2022-06-202152152112119,900211
2022-06-172142162132152,100215
2022-06-162152172152161,400216
2022-06-15216216215216700216
2022-06-14214216214216300216
2022-06-1321521621221610,900216
2022-06-102152192152169,000216
2022-06-092182202172176,200217
2022-06-082192222162198,700219
2022-06-072172192142199,800219
2022-06-062152172142173,200217
2022-06-032152162142152,300215
2022-06-022132162132151,700215
2022-06-012132152122156,500215
2022-05-312172172142144,600214
2022-05-302152162142163,800216
2022-05-272132162132153,100215
2022-05-262132162132153,100215
2022-05-2521621620921311,700213
2022-05-242142172132163,600216
2022-05-232152162122147,000214
2022-05-202122162122154,700215
2022-05-192122172122173,400217
2022-05-182152162142152,100215
2022-05-172112142092138,900213
2022-05-1620921520820918,400209
2022-05-132092142082148,700214
2022-05-1221221520821514,600215
2022-05-112102152102154,100215
2022-05-1021221420821412,800214
2022-05-092152152112142,800214
2022-05-0621521621121518,500215
2022-05-0220621520621316,200213
2022-04-282102122072103,100210
2022-04-2721521520521010,000210
2022-04-2622222321421543,100215
2022-04-252222232222224,800222
2022-04-2222722722222313,600223
2022-04-212292292272275,300227
2022-04-202272292272297,300229
2022-04-192262282262284,200228
2022-04-182262262252261,000226
2022-04-152232262232253,700225
2022-04-1422222522222314,100223
2022-04-132242242222243,900224
2022-04-122242252222226,600222
2022-04-112272272252252,800225
2022-04-0822522822522710,000227
2022-04-0722422822322821,100228
2022-04-0621722721722240,700222
2022-04-052202212182219,600221
2022-04-0421822121722013,400220
2022-04-0121722021621714,600217
2022-03-3121521821221817,000218
2022-03-302182192132156,400215
2022-03-292152152122135,900213
2022-03-282142162132132,500213
2022-03-252152162142148,000214
2022-03-242122162122157,500215
2022-03-2321521721321517,000215
2022-03-2221321521221511,500215
2022-03-182112122082125,200212
2022-03-1721221220821210,600212
2022-03-162082102052106,700210
2022-03-152042082042083,300208
2022-03-142052062042049,500204
2022-03-112062062032033,300203
2022-03-102032062032037,000203
2022-03-0920120520020114,400201
2022-03-0820321020220317,500203
2022-03-0720420519920417,000204
2022-03-0421421420620731,100207
2022-03-0321021320721321,300213
2022-03-0220821020521024,100210
2022-03-01219224210211111,500211
2022-02-2820420620320614,200206
2022-02-2520420619820416,300204
2022-02-2420620619820319,200203
2022-02-2220420720220411,700204
2022-02-2120220820120513,500205
2022-02-1820820820220723,100207
2022-02-172142142082097,300209
2022-02-162122162122144,500214
2022-02-152142152122123,900212
2022-02-1421221720521420,000214
2022-02-102172222172218,800221
2022-02-0921522021522011,800220
2022-02-0822522721721753,600217
2022-02-0721622721322575,700225
2022-02-042122132102137,300213
2022-02-0320821720821710,100217
2022-02-0220921220821210,500212
2022-02-012072092052095,200209
2022-01-312022062002065,900206
2022-01-2820420819920116,200201
2022-01-2720321620020471,900204
2022-01-262052052022033,500203
2022-01-2519720319720012,500200
2022-01-2419520019419918,000199
2022-01-2120120219820015,400200
2022-01-2020220719820744,700207
2022-01-1921621620120269,400202
2022-01-1822222321421835,600218
2022-01-1722222221922213,000222
2022-01-1423323321222491,600224
2022-01-132342362322332,200233
2022-01-1222624222623732,700237
2022-01-1123023022122519,100225
2022-01-0723323422422962,300229
2022-01-0623924223123227,300232
2022-01-052412422402416,900241
2022-01-0424324323724110,100241

分割・併合履歴 : なし