7851 カワセコンピュータサプライ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-12-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-12-24 | 304 | 310 | 303 | 310 | 4,000 | 310 |
| 2004-12-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-12-17 | 314 | 314 | 303 | 303 | 3,000 | 303 |
| 2004-12-15 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-12-14 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-12-10 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2004-12-09 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-12-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2004-12-01 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2004-11-29 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2004-11-24 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2004-11-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-11-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-11-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-11-17 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2004-11-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-11-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-11-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-11-02 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-10-29 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2004-10-25 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-10-15 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-10-13 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2004-10-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-09-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-09-29 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2004-09-28 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2004-09-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-09-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-09-21 | 309 | 309 | 308 | 308 | 4,000 | 308 |
| 2004-09-17 | 305 | 305 | 300 | 305 | 18,000 | 305 |
| 2004-09-16 | 300 | 305 | 300 | 305 | 20,000 | 305 |
| 2004-09-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-09-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-09-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-09-08 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2004-09-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-09-06 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 2004-09-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-09-02 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2004-09-01 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-08-31 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-08-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-08-18 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 2004-08-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-08-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-08-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-08-09 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2004-08-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-08-04 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2004-08-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-08-02 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2004-07-30 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2004-07-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-07-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-21 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2004-07-20 | 309 | 309 | 305 | 309 | 9,000 | 309 |
| 2004-07-15 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2004-07-14 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2004-07-13 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 2004-07-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-07-09 | 301 | 310 | 301 | 310 | 10,000 | 310 |
| 2004-07-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-07 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2004-07-05 | 322 | 322 | 310 | 310 | 4,000 | 310 |
| 2004-07-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-07-01 | 319 | 319 | 315 | 315 | 11,000 | 315 |
| 2004-06-30 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2004-06-29 | 300 | 300 | 295 | 300 | 6,000 | 300 |
| 2004-06-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-06-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-06-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-06-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-06-18 | 295 | 295 | 280 | 280 | 5,000 | 280 |
| 2004-06-17 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2004-06-16 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 2004-06-14 | 281 | 285 | 281 | 285 | 5,000 | 285 |
| 2004-06-11 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-06-10 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2004-06-09 | 280 | 288 | 280 | 288 | 5,000 | 288 |
| 2004-06-07 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2004-06-04 | 273 | 273 | 270 | 270 | 11,000 | 270 |
| 2004-06-03 | 271 | 275 | 271 | 273 | 5,000 | 273 |
| 2004-06-02 | 277 | 277 | 271 | 271 | 8,000 | 271 |
| 2004-06-01 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 2004-05-31 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2004-05-28 | 288 | 289 | 282 | 282 | 3,000 | 282 |
| 2004-05-25 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 2004-05-21 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2004-05-18 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2004-05-17 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-05-14 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2004-05-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-05-12 | 275 | 295 | 275 | 295 | 3,000 | 295 |
| 2004-05-11 | 272 | 273 | 272 | 273 | 3,000 | 273 |
| 2004-05-07 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-04-30 | 317 | 317 | 305 | 305 | 5,000 | 305 |
| 2004-04-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-04-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-04-22 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-04-21 | 321 | 321 | 318 | 318 | 3,000 | 318 |
| 2004-04-20 | 324 | 325 | 320 | 320 | 12,000 | 320 |
| 2004-04-19 | 320 | 325 | 320 | 324 | 3,000 | 324 |
| 2004-04-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-04-14 | 317 | 317 | 311 | 311 | 2,000 | 311 |
| 2004-04-13 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2004-04-09 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2004-04-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-04-07 | 320 | 320 | 312 | 312 | 7,000 | 312 |
| 2004-04-06 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2004-04-05 | 310 | 313 | 310 | 312 | 5,000 | 312 |
| 2004-04-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-31 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2004-03-30 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-03-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-03-25 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2004-03-24 | 317 | 317 | 311 | 311 | 2,000 | 311 |
| 2004-03-22 | 312 | 317 | 312 | 317 | 2,000 | 317 |
| 2004-03-19 | 320 | 325 | 311 | 311 | 8,000 | 311 |
| 2004-03-15 | 316 | 318 | 316 | 318 | 3,000 | 318 |
| 2004-03-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-03-11 | 309 | 309 | 305 | 309 | 9,000 | 309 |
| 2004-03-10 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 2004-03-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-03-08 | 290 | 300 | 285 | 300 | 23,000 | 300 |
| 2004-03-05 | 327 | 327 | 285 | 285 | 39,000 | 285 |
| 2004-03-04 | 325 | 330 | 325 | 327 | 4,000 | 327 |
| 2004-03-03 | 327 | 330 | 325 | 330 | 30,000 | 330 |
| 2004-03-02 | 301 | 330 | 301 | 330 | 11,000 | 330 |
| 2004-02-27 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2004-02-26 | 291 | 300 | 291 | 295 | 8,000 | 295 |
| 2004-02-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-02-20 | 295 | 295 | 291 | 291 | 3,000 | 291 |
| 2004-02-19 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2004-02-18 | 295 | 300 | 295 | 299 | 19,000 | 299 |
| 2004-02-17 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-02-13 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-02-12 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2004-02-10 | 287 | 289 | 286 | 287 | 6,000 | 287 |
| 2004-02-09 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2004-02-05 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-02-04 | 274 | 288 | 274 | 286 | 7,000 | 286 |
| 2004-02-02 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2004-01-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-01-29 | 289 | 289 | 287 | 287 | 8,000 | 287 |
| 2004-01-28 | 289 | 289 | 289 | 289 | 11,000 | 289 |
| 2004-01-27 | 290 | 291 | 290 | 290 | 8,000 | 290 |
| 2004-01-26 | 284 | 289 | 284 | 287 | 8,000 | 287 |
| 2004-01-23 | 279 | 280 | 278 | 280 | 7,000 | 280 |
| 2004-01-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-01-20 | 260 | 260 | 260 | 260 | 90,000 | 260 |
| 2004-01-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-01-16 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2004-01-14 | 260 | 260 | 257 | 257 | 3,000 | 257 |
| 2004-01-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-01-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-01-05 | 246 | 246 | 246 | 246 | 1,000 | 246 |
分割・併合履歴 ： なし
