7851 カワセコンピュータサプライ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-12-27 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2002-12-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-12-25 | 220 | 220 | 220 | 220 | 37,000 | 220 |
| 2002-12-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-12-19 | 235 | 235 | 235 | 235 | 19,000 | 235 |
| 2002-12-18 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2002-12-12 | 234 | 249 | 234 | 249 | 6,000 | 249 |
| 2002-12-11 | 233 | 233 | 233 | 233 | 21,000 | 233 |
| 2002-12-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-12-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-12-02 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2002-11-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2002-11-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-11-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-11-08 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-11-07 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-11-05 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-10-30 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-10-21 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-10-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-10-07 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-10-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-09-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-09-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-09-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-09-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-09-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2002-08-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2002-08-23 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-08-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-08-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-31 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-07-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-07-25 | 243 | 248 | 243 | 248 | 4,000 | 248 |
| 2002-07-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-07-18 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-07-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-07-15 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2002-07-10 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2002-07-09 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2002-07-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-07-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-07-03 | 240 | 240 | 238 | 240 | 10,000 | 240 |
| 2002-07-02 | 235 | 241 | 235 | 240 | 234,000 | 240 |
| 2002-07-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-06-28 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2002-06-26 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-06-24 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2002-06-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-06-10 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2002-06-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-31 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2002-05-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-05-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-27 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2002-05-24 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2002-05-23 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2002-05-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-05-21 | 250 | 255 | 248 | 255 | 10,000 | 255 |
| 2002-05-20 | 256 | 256 | 246 | 250 | 5,000 | 250 |
| 2002-05-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-05-15 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-05-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-05-07 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2002-04-30 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-04-25 | 256 | 256 | 254 | 254 | 3,000 | 254 |
| 2002-04-24 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-04-22 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2002-04-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-04-11 | 257 | 257 | 255 | 255 | 4,000 | 255 |
| 2002-04-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-04-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-04-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-03-29 | 264 | 264 | 262 | 262 | 9,000 | 262 |
| 2002-03-25 | 279 | 279 | 275 | 275 | 5,000 | 275 |
| 2002-03-22 | 265 | 279 | 265 | 279 | 5,000 | 279 |
| 2002-03-20 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-03-18 | 282 | 282 | 270 | 279 | 4,000 | 279 |
| 2002-03-15 | 264 | 282 | 262 | 282 | 5,000 | 282 |
| 2002-03-14 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-03-11 | 278 | 278 | 261 | 261 | 2,000 | 261 |
| 2002-03-05 | 294 | 294 | 290 | 290 | 5,000 | 290 |
| 2002-03-04 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2002-03-01 | 253 | 253 | 247 | 247 | 8,000 | 247 |
| 2002-02-28 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-02-26 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 2002-02-25 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-02-21 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-02-19 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2002-02-15 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2002-02-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-02-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-02-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-02-06 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-02-01 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-01-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-01-30 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-01-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-01-24 | 255 | 256 | 255 | 256 | 5,000 | 256 |
| 2002-01-23 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-01-22 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2002-01-17 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-01-09 | 270 | 270 | 260 | 260 | 2,000 | 260 |
分割・併合履歴 ： なし
