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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-12-21 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2001-12-12 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-12-11 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2001-12-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-12-05 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2001-12-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-11-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-11-27 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-11-21 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2001-11-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-11-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-11-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-11-07 | 286 | 290 | 286 | 290 | 3,000 | 290 |
| 2001-11-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-10-30 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2001-10-29 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2001-10-26 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 2001-10-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-10-17 | 280 | 280 | 271 | 271 | 2,000 | 271 |
| 2001-10-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-10-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-10-05 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2001-10-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-10-02 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2001-10-01 | 275 | 275 | 265 | 265 | 3,000 | 265 |
| 2001-09-28 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2001-09-26 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2001-09-25 | 263 | 263 | 262 | 262 | 4,000 | 262 |
| 2001-09-18 | 251 | 252 | 250 | 252 | 15,000 | 252 |
| 2001-09-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-09-13 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2001-09-12 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2001-09-11 | 290 | 290 | 285 | 285 | 6,000 | 285 |
| 2001-09-10 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2001-09-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-09-03 | 285 | 285 | 281 | 281 | 7,000 | 281 |
| 2001-08-31 | 280 | 288 | 280 | 288 | 6,000 | 288 |
| 2001-08-30 | 286 | 286 | 286 | 286 | 8,000 | 286 |
| 2001-08-29 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-08-28 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2001-08-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-08-24 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2001-08-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-14 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-08-13 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 2001-08-09 | 333 | 333 | 330 | 330 | 6,000 | 330 |
| 2001-08-07 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-08-02 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2001-07-31 | 349 | 349 | 331 | 331 | 3,000 | 331 |
| 2001-07-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-07-23 | 350 | 350 | 330 | 330 | 2,000 | 330 |
| 2001-07-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-18 | 341 | 341 | 331 | 331 | 5,000 | 331 |
| 2001-07-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-10 | 370 | 370 | 340 | 340 | 4,000 | 340 |
| 2001-07-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-05 | 345 | 346 | 345 | 346 | 5,000 | 346 |
| 2001-07-04 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-07-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-07-02 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2001-06-29 | 360 | 360 | 336 | 336 | 22,000 | 336 |
| 2001-06-28 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2001-06-27 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 2001-06-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-06-22 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-06-21 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2001-06-20 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2001-06-19 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-06-18 | 340 | 360 | 340 | 360 | 6,000 | 360 |
| 2001-06-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-06-12 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-06-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2001-06-07 | 351 | 353 | 351 | 353 | 3,000 | 353 |
| 2001-06-06 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-06-05 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2001-05-31 | 369 | 369 | 365 | 365 | 3,000 | 365 |
| 2001-05-30 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2001-05-29 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2001-05-28 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-05-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-23 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2001-05-22 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2001-05-21 | 379 | 379 | 370 | 370 | 2,000 | 370 |
| 2001-05-18 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2001-05-17 | 376 | 376 | 370 | 370 | 10,000 | 370 |
| 2001-05-16 | 370 | 375 | 370 | 375 | 10,000 | 375 |
| 2001-05-15 | 375 | 375 | 373 | 373 | 8,000 | 373 |
| 2001-05-14 | 390 | 390 | 376 | 376 | 3,000 | 376 |
| 2001-05-11 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-05-10 | 375 | 375 | 375 | 375 | 15,000 | 375 |
| 2001-05-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-05-08 | 385 | 385 | 375 | 375 | 12,000 | 375 |
| 2001-05-07 | 374 | 385 | 374 | 385 | 14,000 | 385 |
| 2001-05-02 | 385 | 385 | 374 | 374 | 6,000 | 374 |
| 2001-05-01 | 376 | 376 | 373 | 373 | 16,000 | 373 |
| 2001-04-27 | 380 | 380 | 373 | 373 | 5,000 | 373 |
| 2001-04-26 | 380 | 381 | 375 | 375 | 8,000 | 375 |
| 2001-04-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-04-24 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2001-04-23 | 381 | 390 | 381 | 385 | 5,000 | 385 |
| 2001-04-20 | 393 | 395 | 393 | 395 | 4,000 | 395 |
| 2001-04-19 | 381 | 381 | 373 | 373 | 9,000 | 373 |
| 2001-04-16 | 390 | 390 | 383 | 383 | 3,000 | 383 |
| 2001-04-13 | 385 | 400 | 382 | 400 | 9,000 | 400 |
| 2001-04-12 | 398 | 398 | 381 | 381 | 3,000 | 381 |
| 2001-04-11 | 376 | 390 | 376 | 381 | 8,000 | 381 |
| 2001-04-10 | 390 | 390 | 370 | 385 | 9,000 | 385 |
| 2001-04-09 | 380 | 390 | 365 | 390 | 18,000 | 390 |
| 2001-04-06 | 389 | 389 | 372 | 372 | 6,000 | 372 |
| 2001-04-05 | 379 | 385 | 374 | 375 | 15,000 | 375 |
| 2001-04-04 | 385 | 390 | 380 | 380 | 12,000 | 380 |
| 2001-04-03 | 400 | 400 | 390 | 390 | 9,000 | 390 |
| 2001-04-02 | 395 | 400 | 390 | 400 | 6,000 | 400 |
| 2001-03-30 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 2001-03-29 | 410 | 410 | 390 | 395 | 25,000 | 395 |
| 2001-03-28 | 434 | 434 | 415 | 415 | 26,000 | 415 |
| 2001-03-27 | 455 | 455 | 430 | 435 | 44,000 | 435 |
| 2001-03-26 | 430 | 457 | 430 | 452 | 126,000 | 452 |
| 2001-03-23 | 383 | 415 | 370 | 415 | 53,000 | 415 |
| 2001-03-22 | 358 | 370 | 351 | 370 | 37,000 | 370 |
| 2001-03-21 | 380 | 380 | 330 | 348 | 98,000 | 348 |
| 2001-03-19 | 408 | 430 | 370 | 378 | 167,000 | 378 |
| 2001-03-16 | 400 | 475 | 374 | 407 | 668,000 | 407 |
分割・併合履歴 ： なし
