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
2022-05-192122172122173,400217
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