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
2023-06-082042052042041,600204
2023-06-07204204203204700204
2023-06-062022042022031,600203
2023-06-052032032032031,100203
2023-06-02204204202202600202
2023-06-01204204203204700204
2023-05-312022042022021,000202
2023-05-302032032022021,100202
2023-05-292022032012033,100203
2023-05-262032042032034,400203
2023-05-252032052022022,800202
2023-05-242022042022032,300203
2023-05-2320520520120110,500201
2023-05-222052062042044,600204
2023-05-192012052002056,100205
2023-05-18203204203204900204
2023-05-172042052002039,100203
2023-05-16205206204205800205
2023-05-152042052032053,200205
2023-05-122052062032042,300204
2023-05-11205206204205700205
2023-05-102042062032052,800205
2023-05-092052062052051,100205
2023-05-082032052032053,300205
2023-05-0220520620320311,500203
2023-05-012072072052063,300206
2023-04-282042072042074,000207
2023-04-272052052022047,700204
2023-04-26204204204204400204
2023-04-252052062042051,600205
2023-04-24206206205205400205
2023-04-212052052042054,800205
2023-04-20206206206206200206
2023-04-19206206206206100206
2023-04-182042062032051,400205
2023-04-1720320620320610,800206
2023-04-142042052022033,800203
2023-04-132012042012042,100204
2023-04-122032042032043,500204
2023-04-11203203203203600203
2023-04-102022032022024,700202
2023-04-072042052032031,100203
2023-04-062032042032043,200204
2023-04-052052052032045,200204
2023-04-042042052042054,000205
2023-04-03206206205205400205
2023-03-312042062042061,900206
2023-03-302022052022044,000204
2023-03-292042102042105,800210
2023-03-282072072042055,300205
2023-03-272072082052065,100206
2023-03-242062062042064,800206
2023-03-232072072052063,600206
2023-03-222052072052073,000207
2023-03-202032062032042,900204
2023-03-172012042012047,200204
2023-03-1620220520020111,000201
2023-03-15202203202203600203
2023-03-142032032012015,900201
2023-03-132052052032056,600205
2023-03-102042072042052,900205
2023-03-092052072042078,400207
2023-03-082032052032051,700205
2023-03-072052062032037,400203
2023-03-062062062052055,900205
2023-03-032032072032079,700207
2023-03-022022042022032,700203
2023-03-012022032022034,700203
2023-02-2820520520220215,600202
2023-02-27204205204205400205
2023-02-242052052042046,200204
2023-02-222062062042052,100205
2023-02-2120720720420616,300206
2023-02-202062072062078,100207
2023-02-172072072062062,600206
2023-02-162052062052061,300206
2023-02-152042062042061,700206
2023-02-142042062032068,800206
2023-02-132062062052065,400206
2023-02-102042062042061,200206
2023-02-092042052042052,600205
2023-02-082052052042052,300205
2023-02-072042052042052,100205
2023-02-062032052032051,800205
2023-02-032032042032042,600204
2023-02-022042052042052,400205
2023-02-012042052032032,700203
2023-01-312032042032041,600204
2023-01-302032042022032,400203
2023-01-2720420420320315,100203
2023-01-262032042032047,500204
2023-01-252032042022035,000203
2023-01-242042052042045,500204
2023-01-232042052022046,500204
2023-01-202002022002022,900202
2023-01-192032031992007,300200
2023-01-18200200199199300199
2023-01-171992001991991,100199
2023-01-162002011991996,600199
2023-01-132002012002001,300200
2023-01-122002002002002,100200
2023-01-112002011992015,200201
2023-01-102002001992005,200200
2023-01-0619820019820020,500200
2023-01-052032032002002,900200
2023-01-04203203201202800202

分割・併合履歴 : なし