7851 カワセコンピュータサプライ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 570 | 570 | 543 | 565 | 6,000 | 565 |
| 2005-12-29 | 575 | 590 | 575 | 585 | 20,000 | 585 |
| 2005-12-28 | 550 | 562 | 550 | 562 | 9,000 | 562 |
| 2005-12-27 | 535 | 542 | 526 | 537 | 16,000 | 537 |
| 2005-12-26 | 514 | 528 | 514 | 528 | 8,000 | 528 |
| 2005-12-22 | 512 | 512 | 510 | 512 | 5,000 | 512 |
| 2005-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-12-20 | 516 | 516 | 515 | 515 | 5,000 | 515 |
| 2005-12-19 | 528 | 528 | 521 | 525 | 8,000 | 525 |
| 2005-12-16 | 528 | 529 | 528 | 528 | 6,000 | 528 |
| 2005-12-15 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2005-12-14 | 486 | 510 | 486 | 510 | 9,000 | 510 |
| 2005-12-13 | 485 | 486 | 480 | 486 | 9,000 | 486 |
| 2005-12-12 | 470 | 485 | 470 | 485 | 7,000 | 485 |
| 2005-12-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-12-08 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 2005-12-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-12-06 | 454 | 454 | 450 | 450 | 9,000 | 450 |
| 2005-12-05 | 441 | 449 | 441 | 449 | 9,000 | 449 |
| 2005-12-02 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2005-12-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-11-30 | 450 | 450 | 435 | 435 | 6,000 | 435 |
| 2005-11-28 | 440 | 450 | 439 | 450 | 15,000 | 450 |
| 2005-11-25 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2005-11-24 | 444 | 444 | 440 | 440 | 5,000 | 440 |
| 2005-11-22 | 435 | 444 | 430 | 442 | 21,000 | 442 |
| 2005-11-21 | 415 | 415 | 411 | 411 | 15,000 | 411 |
| 2005-11-18 | 407 | 413 | 407 | 410 | 24,000 | 410 |
| 2005-11-17 | 406 | 410 | 406 | 406 | 16,000 | 406 |
| 2005-11-16 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2005-11-15 | 420 | 420 | 418 | 418 | 9,000 | 418 |
| 2005-11-14 | 428 | 428 | 425 | 425 | 2,000 | 425 |
| 2005-11-11 | 430 | 430 | 428 | 428 | 11,000 | 428 |
| 2005-11-10 | 429 | 429 | 428 | 428 | 4,000 | 428 |
| 2005-11-09 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 2005-11-08 | 431 | 432 | 430 | 430 | 7,000 | 430 |
| 2005-11-07 | 435 | 443 | 430 | 430 | 8,000 | 430 |
| 2005-11-04 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2005-11-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-11-01 | 442 | 445 | 442 | 445 | 2,000 | 445 |
| 2005-10-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-10-28 | 435 | 435 | 434 | 434 | 5,000 | 434 |
| 2005-10-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-10-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-10-20 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2005-10-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-10-17 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2005-10-12 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2005-10-07 | 420 | 422 | 420 | 422 | 7,000 | 422 |
| 2005-10-06 | 416 | 420 | 415 | 419 | 8,000 | 419 |
| 2005-10-05 | 425 | 426 | 425 | 426 | 3,000 | 426 |
| 2005-10-04 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2005-09-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-09-29 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2005-09-28 | 426 | 427 | 426 | 427 | 3,000 | 427 |
| 2005-09-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-09-26 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2005-09-22 | 433 | 433 | 429 | 433 | 14,000 | 433 |
| 2005-09-21 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2005-09-20 | 420 | 424 | 420 | 422 | 7,000 | 422 |
| 2005-09-16 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2005-09-15 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 2005-09-14 | 410 | 440 | 410 | 425 | 10,000 | 425 |
| 2005-09-13 | 400 | 410 | 395 | 410 | 12,000 | 410 |
| 2005-09-12 | 400 | 406 | 400 | 404 | 28,000 | 404 |
| 2005-09-09 | 385 | 385 | 383 | 384 | 25,000 | 384 |
| 2005-09-08 | 387 | 387 | 385 | 385 | 12,000 | 385 |
| 2005-09-07 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 2005-09-06 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2005-09-05 | 390 | 394 | 390 | 394 | 33,000 | 394 |
| 2005-09-01 | 385 | 385 | 380 | 385 | 8,000 | 385 |
| 2005-08-30 | 385 | 385 | 384 | 384 | 5,000 | 384 |
| 2005-08-29 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2005-08-26 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2005-08-25 | 391 | 393 | 391 | 393 | 3,000 | 393 |
| 2005-08-24 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2005-08-23 | 390 | 392 | 390 | 390 | 6,000 | 390 |
| 2005-08-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-08-19 | 387 | 394 | 387 | 393 | 10,000 | 393 |
| 2005-08-18 | 385 | 387 | 385 | 387 | 2,000 | 387 |
| 2005-08-17 | 392 | 392 | 384 | 385 | 3,000 | 385 |
| 2005-08-16 | 380 | 392 | 380 | 392 | 10,000 | 392 |
| 2005-08-15 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2005-08-12 | 375 | 375 | 373 | 373 | 5,000 | 373 |
| 2005-08-11 | 373 | 376 | 373 | 376 | 2,000 | 376 |
| 2005-08-10 | 373 | 373 | 370 | 370 | 3,000 | 370 |
| 2005-08-08 | 375 | 376 | 361 | 361 | 9,000 | 361 |
| 2005-08-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-08-04 | 389 | 389 | 375 | 380 | 17,000 | 380 |
| 2005-08-02 | 374 | 380 | 374 | 380 | 7,000 | 380 |
| 2005-07-29 | 376 | 376 | 373 | 373 | 3,000 | 373 |
| 2005-07-28 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2005-07-25 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-07-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-07-21 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2005-07-20 | 377 | 377 | 375 | 375 | 4,000 | 375 |
| 2005-07-19 | 373 | 377 | 373 | 377 | 31,000 | 377 |
| 2005-07-15 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2005-07-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-07-13 | 369 | 371 | 369 | 369 | 4,000 | 369 |
| 2005-07-11 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2005-07-08 | 369 | 369 | 369 | 369 | 7,000 | 369 |
| 2005-07-06 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2005-07-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-06-30 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2005-06-29 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 2005-06-28 | 361 | 372 | 361 | 372 | 4,000 | 372 |
| 2005-06-27 | 359 | 361 | 359 | 361 | 3,000 | 361 |
| 2005-06-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-06-23 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-06-22 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-06-21 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2005-06-20 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-06-15 | 359 | 360 | 359 | 360 | 6,000 | 360 |
| 2005-06-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2005-06-02 | 360 | 363 | 360 | 363 | 2,000 | 363 |
| 2005-05-31 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2005-05-30 | 341 | 349 | 341 | 349 | 2,000 | 349 |
| 2005-05-25 | 365 | 365 | 355 | 355 | 4,000 | 355 |
| 2005-05-23 | 365 | 365 | 362 | 362 | 2,000 | 362 |
| 2005-05-20 | 372 | 375 | 372 | 375 | 5,000 | 375 |
| 2005-05-19 | 375 | 375 | 373 | 373 | 3,000 | 373 |
| 2005-05-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-05-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-05-12 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2005-05-11 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2005-05-09 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2005-05-06 | 375 | 377 | 375 | 377 | 3,000 | 377 |
| 2005-05-02 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-04-28 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2005-04-25 | 372 | 378 | 363 | 378 | 5,000 | 378 |
| 2005-04-22 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2005-04-19 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-04-18 | 360 | 360 | 356 | 356 | 3,000 | 356 |
| 2005-04-15 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-04-14 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2005-04-13 | 355 | 370 | 355 | 360 | 6,000 | 360 |
| 2005-04-12 | 356 | 356 | 356 | 356 | 10,000 | 356 |
| 2005-04-11 | 354 | 356 | 354 | 356 | 9,000 | 356 |
| 2005-04-08 | 355 | 356 | 353 | 353 | 4,000 | 353 |
| 2005-04-06 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-04-05 | 355 | 355 | 345 | 345 | 7,000 | 345 |
| 2005-04-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-04-01 | 360 | 360 | 350 | 350 | 9,000 | 350 |
| 2005-03-31 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2005-03-30 | 367 | 367 | 358 | 358 | 5,000 | 358 |
| 2005-03-29 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2005-03-28 | 372 | 372 | 367 | 367 | 8,000 | 367 |
| 2005-03-25 | 383 | 384 | 379 | 384 | 27,000 | 384 |
| 2005-03-24 | 390 | 392 | 378 | 385 | 35,000 | 385 |
| 2005-03-23 | 385 | 388 | 379 | 388 | 27,000 | 388 |
| 2005-03-22 | 375 | 386 | 374 | 385 | 87,000 | 385 |
| 2005-03-18 | 373 | 374 | 370 | 374 | 26,000 | 374 |
| 2005-03-17 | 374 | 377 | 374 | 377 | 31,000 | 377 |
| 2005-03-16 | 375 | 375 | 374 | 374 | 10,000 | 374 |
| 2005-03-15 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 2005-03-14 | 373 | 373 | 371 | 371 | 10,000 | 371 |
| 2005-03-11 | 374 | 378 | 372 | 374 | 20,000 | 374 |
| 2005-03-10 | 373 | 375 | 370 | 374 | 19,000 | 374 |
| 2005-03-09 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2005-03-08 | 373 | 373 | 371 | 371 | 5,000 | 371 |
| 2005-03-07 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2005-03-03 | 355 | 359 | 355 | 359 | 7,000 | 359 |
| 2005-03-01 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2005-02-28 | 350 | 350 | 347 | 347 | 3,000 | 347 |
| 2005-02-25 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-02-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-02-23 | 338 | 338 | 336 | 336 | 2,000 | 336 |
| 2005-02-22 | 336 | 336 | 330 | 335 | 11,000 | 335 |
| 2005-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-02-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2005-02-15 | 354 | 356 | 354 | 355 | 5,000 | 355 |
| 2005-02-10 | 354 | 354 | 350 | 350 | 2,000 | 350 |
| 2005-02-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-02-08 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2005-02-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-02-04 | 350 | 355 | 350 | 350 | 4,000 | 350 |
| 2005-02-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-02-01 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 2005-01-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-01-28 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 2005-01-27 | 332 | 350 | 332 | 350 | 6,000 | 350 |
| 2005-01-26 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2005-01-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-01-24 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2005-01-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-01-20 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 2005-01-19 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2005-01-18 | 321 | 330 | 321 | 330 | 8,000 | 330 |
| 2005-01-17 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2005-01-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2005-01-12 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2005-01-11 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 2005-01-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-01-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
分割・併合履歴 ： なし
