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