7851 カワセコンピュータサプライ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-12-29 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2003-12-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-12-25 | 249 | 249 | 243 | 243 | 5,000 | 243 |
| 2003-12-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-19 | 254 | 254 | 251 | 251 | 3,000 | 251 |
| 2003-12-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-12-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-12-15 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2003-12-12 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2003-12-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-08 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-12-01 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2003-11-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-11-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-11-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-11-05 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2003-11-04 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2003-10-30 | 264 | 264 | 263 | 263 | 4,000 | 263 |
| 2003-10-28 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-10-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-10-23 | 277 | 277 | 275 | 275 | 5,000 | 275 |
| 2003-10-21 | 277 | 277 | 275 | 275 | 3,000 | 275 |
| 2003-10-20 | 281 | 281 | 278 | 279 | 5,000 | 279 |
| 2003-10-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-10-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-10-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-10-03 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-09-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-09-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-09-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-09-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-16 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2003-09-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-09-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-09-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-09-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-09-01 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 2003-08-29 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-08-22 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-08-21 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-08-20 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2003-08-19 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2003-08-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-08-13 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-08-06 | 260 | 260 | 255 | 255 | 8,000 | 255 |
| 2003-08-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-07-31 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-07-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-07-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-07-15 | 265 | 265 | 265 | 265 | 120,000 | 265 |
| 2003-07-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-07-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-07-04 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-07-02 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2003-07-01 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-06-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-06-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-25 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-06-24 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-06-23 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2003-06-20 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2003-06-19 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2003-06-18 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2003-06-17 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-06-16 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-06-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-06-12 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-06-11 | 234 | 234 | 230 | 230 | 11,000 | 230 |
| 2003-06-10 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2003-06-09 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2003-05-28 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2003-05-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-19 | 217 | 220 | 217 | 220 | 4,000 | 220 |
| 2003-05-16 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-05-09 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 2003-05-07 | 216 | 216 | 210 | 210 | 18,000 | 210 |
| 2003-05-01 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2003-04-30 | 213 | 214 | 210 | 214 | 8,000 | 214 |
| 2003-04-28 | 215 | 215 | 214 | 214 | 6,000 | 214 |
| 2003-04-25 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2003-04-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-21 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-16 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-04-15 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-04-09 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-07 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-03-27 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-03-26 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-03-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-03-24 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2003-03-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-03-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-03-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-03-13 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-03-12 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-03-11 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-03-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-03-07 | 215 | 215 | 212 | 212 | 7,000 | 212 |
| 2003-03-06 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-03-05 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2003-03-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-26 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2003-02-25 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-02-20 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-02-18 | 217 | 217 | 216 | 216 | 6,000 | 216 |
| 2003-02-17 | 216 | 216 | 215 | 216 | 5,000 | 216 |
| 2003-02-14 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-02-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-03 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 2003-01-31 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2003-01-27 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-01-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-01-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-01-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
分割・併合履歴 ： なし
