7851 カワセコンピュータサプライ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282772772772771,000277
2001-12-212762762762764,000276
2001-12-122802802802805,000280
2001-12-112792792792792,000279
2001-12-072802802802801,000280
2001-12-052822822822822,000282
2001-12-032832832832831,000283
2001-11-292832832832831,000283
2001-11-272832832832831,000283
2001-11-212832832832832,000283
2001-11-202852852852851,000285
2001-11-142832832832831,000283
2001-11-122902902902901,000290
2001-11-072862902862903,000290
2001-11-052972972972971,000297
2001-10-302962962962963,000296
2001-10-293003053003052,000305
2001-10-262952992952993,000299
2001-10-192752752752751,000275
2001-10-172802802712712,000271
2001-10-112702702702702,000270
2001-10-102702702702701,000270
2001-10-052652702652704,000270
2001-10-032702702702701,000270
2001-10-022642642642642,000264
2001-10-012752752652653,000265
2001-09-282702752702756,000275
2001-09-262642642642642,000264
2001-09-252632632622624,000262
2001-09-1825125225025215,000252
2001-09-142602602602602,000260
2001-09-132522522512514,000251
2001-09-122552552502504,000250
2001-09-112902902852856,000285
2001-09-102802852802856,000285
2001-09-072852852852851,000285
2001-09-032852852812817,000281
2001-08-312802882802886,000288
2001-08-302862862862868,000286
2001-08-293053053053053,000305
2001-08-283183183183183,000318
2001-08-273203203203201,000320
2001-08-243303303203203,000320
2001-08-233303303303302,000330
2001-08-223303303303302,000330
2001-08-143353353353352,000335
2001-08-133453453353353,000335
2001-08-093333333303306,000330
2001-08-073313313313311,000331
2001-08-023313313303302,000330
2001-07-313493493313313,000331
2001-07-253303303303301,000330
2001-07-243303303303302,000330
2001-07-233503503303302,000330
2001-07-193303303303301,000330
2001-07-183413413313315,000331
2001-07-163503503503501,000350
2001-07-103703703403404,000340
2001-07-063503503503501,000350
2001-07-053453463453465,000346
2001-07-043453453453452,000345
2001-07-033453453453451,000345
2001-07-023443443443444,000344
2001-06-2936036033633622,000336
2001-06-283503603503602,000360
2001-06-273523523503508,000350
2001-06-263503503503504,000350
2001-06-223503503503507,000350
2001-06-213553553503504,000350
2001-06-203503503503505,000350
2001-06-193503503503507,000350
2001-06-183403603403606,000360
2001-06-133403403403402,000340
2001-06-123403403403402,000340
2001-06-083533533533531,000353
2001-06-073513533513533,000353
2001-06-063633633633631,000363
2001-06-053653653653653,000365
2001-05-313693693653653,000365
2001-05-303653653653655,000365
2001-05-293703703703704,000370
2001-05-283663663663661,000366
2001-05-253653653653651,000365
2001-05-233703703653652,000365
2001-05-223653653653654,000365
2001-05-213793793703702,000370
2001-05-183703703653652,000365
2001-05-1737637637037010,000370
2001-05-1637037537037510,000375
2001-05-153753753733738,000373
2001-05-143903903763763,000376
2001-05-113753753753753,000375
2001-05-1037537537537515,000375
2001-05-093783783783781,000378
2001-05-0838538537537512,000375
2001-05-0737438537438514,000385
2001-05-023853853743746,000374
2001-05-0137637637337316,000373
2001-04-273803803733735,000373
2001-04-263803813753758,000375
2001-04-253803803803803,000380
2001-04-243763763763762,000376
2001-04-233813903813855,000385
2001-04-203933953933954,000395
2001-04-193813813733739,000373
2001-04-163903903833833,000383
2001-04-133854003824009,000400
2001-04-123983983813813,000381
2001-04-113763903763818,000381
2001-04-103903903703859,000385
2001-04-0938039036539018,000390
2001-04-063893893723726,000372
2001-04-0537938537437515,000375
2001-04-0438539038038012,000380
2001-04-034004003903909,000390
2001-04-023954003904006,000400
2001-03-3041041040040011,000400
2001-03-2941041039039525,000395
2001-03-2843443441541526,000415
2001-03-2745545543043544,000435
2001-03-26430457430452126,000452
2001-03-2338341537041553,000415
2001-03-2235837035137037,000370
2001-03-2138038033034898,000348
2001-03-19408430370378167,000378
2001-03-16400475374407668,000407

分割・併合履歴 : なし