7851 カワセコンピュータサプライ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294004004004001,000400
2006-12-274004004004001,000400
2006-12-263853853853852,000385
2006-12-253853853853851,000385
2006-12-223803803803805,000380
2006-12-143953953953951,000395
2006-12-133853853853857,000385
2006-12-123803803803801,000380
2006-12-113703703703702,000370
2006-12-063853853853851,000385
2006-12-053703753703754,000375
2006-11-273803803803802,000380
2006-11-243853893853892,000389
2006-11-203853853853851,000385
2006-11-173853853853851,000385
2006-11-093853853853852,000385
2006-11-083913913903902,000390
2006-10-314084084084081,000408
2006-10-274084084084084,000408
2006-10-254104104104101,000410
2006-10-244054054054051,000405
2006-10-204104104104102,000410
2006-10-104194194194192,000419
2006-10-0442042042042015,000420
2006-10-024214214214211,000421
2006-09-264184184184183,000418
2006-09-224224224224224,000422
2006-09-214254254254254,000425
2006-09-124304304304305,000430
2006-09-064304304304302,000430
2006-09-014604604294308,000430
2006-08-314604604604607,000460
2006-08-294604604604603,000460
2006-08-254604604604601,000460
2006-08-234504504504502,000450
2006-08-224504504494493,000449
2006-08-174274304274307,000430
2006-08-164254254254251,000425
2006-08-144254254224254,000425
2006-08-114224224224222,000422
2006-08-104154154154151,000415
2006-08-094174174174171,000417
2006-08-034404404404401,000440
2006-07-314464464404402,000440
2006-07-264034034024023,000402
2006-07-244054054014012,000401
2006-07-204004004004002,000400
2006-07-194004004004001,000400
2006-07-184204224204204,000420
2006-07-144254254254251,000425
2006-07-074444444444441,000444
2006-07-064404404404402,000440
2006-07-034444444444441,000444
2006-06-304404404404401,000440
2006-06-234504504504501,000450
2006-06-224494494494491,000449
2006-06-204304304304301,000430
2006-06-194304304304302,000430
2006-06-094204204204203,000420
2006-06-084204204004204,000420
2006-06-074184204184202,000420
2006-06-054504504504502,000450
2006-06-014704704704701,000470
2006-05-314754754754755,000475
2006-05-294804804804801,000480
2006-05-264804804804801,000480
2006-05-254884884884882,000488
2006-05-244784784784782,000478
2006-05-234784784784781,000478
2006-05-184964964954952,000495
2006-05-174974974974972,000497
2006-05-165005005005001,000500
2006-05-155005005005002,000500
2006-05-105005005005002,000500
2006-05-095005005005006,000500
2006-05-085005005005002,000500
2006-05-025105105105101,000510
2006-05-015105205105104,000510
2006-04-285105105105104,000510
2006-04-255185185185181,000518
2006-04-245155155085086,000508
2006-04-215155155155154,000515
2006-04-205155155155151,000515
2006-04-195155155155153,000515
2006-04-135405405355353,000535
2006-04-125445445445442,000544
2006-04-115355355065064,000506
2006-04-105405405405402,000540
2006-04-075495495495491,000549
2006-04-065315355315355,000535
2006-04-055305315305312,000531
2006-04-045365365365361,000536
2006-03-315375375305306,000530
2006-03-305505505505501,000550
2006-03-295505505505503,000550
2006-03-285455505455503,000550
2006-03-275605605505504,000550
2006-03-2455057955056911,000569
2006-03-235705705705703,000570
2006-03-225435555435504,000550
2006-03-205365375365372,000537
2006-03-175215255215252,000525
2006-03-165175175175172,000517
2006-03-155155155125156,000515
2006-03-145165165165166,000516
2006-03-135125125125121,000512
2006-03-105025025025021,000502
2006-03-085215215215211,000521
2006-03-035265265265262,000526
2006-02-285265265265262,000526
2006-02-275255505255458,000545
2006-02-245505505195194,000519
2006-02-234945124945123,000512
2006-02-224994994914927,000492
2006-02-2150050046048110,000481
2006-02-205315315025027,000502
2006-02-175505505505501,000550
2006-02-165645645515516,000551
2006-02-145555555505507,000550
2006-02-135965965855854,000585
2006-02-1060160159859810,000598
2006-02-086016056016054,000605
2006-02-076106106106101,000610
2006-02-066106106106101,000610
2006-02-036146146146141,000614
2006-01-316206206156158,000615
2006-01-3061562561562014,000620
2006-01-275805865805864,000586
2006-01-255515605515602,000560
2006-01-245325465325467,000546
2006-01-2357057054055012,000550
2006-01-205815815705705,000570
2006-01-1951656051656012,000560
2006-01-1857359050050028,000500
2006-01-1760561057057315,000573
2006-01-166006005906007,000600
2006-01-1363063061662010,000620
2006-01-126266286266284,000628
2006-01-1162162362062313,000623
2006-01-1063063061561515,000615
2006-01-0661562061061010,000610
2006-01-055926355926159,000615
2006-01-045815855805856,000585

分割・併合履歴 : なし