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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-12-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-12-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-12-22 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2006-12-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-12-13 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2006-12-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-12-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-12-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-12-05 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2006-11-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-11-24 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 2006-11-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-11-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-11-09 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-11-08 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2006-10-31 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-10-27 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2006-10-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-10-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-10-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-10-10 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2006-10-04 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 2006-10-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2006-09-26 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2006-09-22 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 2006-09-21 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2006-09-12 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2006-09-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-09-01 | 460 | 460 | 429 | 430 | 8,000 | 430 |
| 2006-08-31 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2006-08-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2006-08-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-08-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-08-22 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2006-08-17 | 427 | 430 | 427 | 430 | 7,000 | 430 |
| 2006-08-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-08-14 | 425 | 425 | 422 | 425 | 4,000 | 425 |
| 2006-08-11 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2006-08-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-08-09 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2006-08-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-07-31 | 446 | 446 | 440 | 440 | 2,000 | 440 |
| 2006-07-26 | 403 | 403 | 402 | 402 | 3,000 | 402 |
| 2006-07-24 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 2006-07-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-07-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-07-18 | 420 | 422 | 420 | 420 | 4,000 | 420 |
| 2006-07-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-07-07 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2006-07-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-07-03 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2006-06-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-06-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-06-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-06-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-06-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-06-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2006-06-08 | 420 | 420 | 400 | 420 | 4,000 | 420 |
| 2006-06-07 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2006-06-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-06-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-05-31 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2006-05-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-05-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-05-25 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2006-05-24 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2006-05-23 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2006-05-18 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2006-05-17 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2006-05-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-05-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-05-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-05-09 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2006-05-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-05-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-05-01 | 510 | 520 | 510 | 510 | 4,000 | 510 |
| 2006-04-28 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2006-04-25 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2006-04-24 | 515 | 515 | 508 | 508 | 6,000 | 508 |
| 2006-04-21 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2006-04-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-04-19 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2006-04-13 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2006-04-12 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2006-04-11 | 535 | 535 | 506 | 506 | 4,000 | 506 |
| 2006-04-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-04-07 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2006-04-06 | 531 | 535 | 531 | 535 | 5,000 | 535 |
| 2006-04-05 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2006-04-04 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2006-03-31 | 537 | 537 | 530 | 530 | 6,000 | 530 |
| 2006-03-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-03-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-03-28 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2006-03-27 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2006-03-24 | 550 | 579 | 550 | 569 | 11,000 | 569 |
| 2006-03-23 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-03-22 | 543 | 555 | 543 | 550 | 4,000 | 550 |
| 2006-03-20 | 536 | 537 | 536 | 537 | 2,000 | 537 |
| 2006-03-17 | 521 | 525 | 521 | 525 | 2,000 | 525 |
| 2006-03-16 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2006-03-15 | 515 | 515 | 512 | 515 | 6,000 | 515 |
| 2006-03-14 | 516 | 516 | 516 | 516 | 6,000 | 516 |
| 2006-03-13 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2006-03-10 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-03-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-03-03 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2006-02-28 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2006-02-27 | 525 | 550 | 525 | 545 | 8,000 | 545 |
| 2006-02-24 | 550 | 550 | 519 | 519 | 4,000 | 519 |
| 2006-02-23 | 494 | 512 | 494 | 512 | 3,000 | 512 |
| 2006-02-22 | 499 | 499 | 491 | 492 | 7,000 | 492 |
| 2006-02-21 | 500 | 500 | 460 | 481 | 10,000 | 481 |
| 2006-02-20 | 531 | 531 | 502 | 502 | 7,000 | 502 |
| 2006-02-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-02-16 | 564 | 564 | 551 | 551 | 6,000 | 551 |
| 2006-02-14 | 555 | 555 | 550 | 550 | 7,000 | 550 |
| 2006-02-13 | 596 | 596 | 585 | 585 | 4,000 | 585 |
| 2006-02-10 | 601 | 601 | 598 | 598 | 10,000 | 598 |
| 2006-02-08 | 601 | 605 | 601 | 605 | 4,000 | 605 |
| 2006-02-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-03 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2006-01-31 | 620 | 620 | 615 | 615 | 8,000 | 615 |
| 2006-01-30 | 615 | 625 | 615 | 620 | 14,000 | 620 |
| 2006-01-27 | 580 | 586 | 580 | 586 | 4,000 | 586 |
| 2006-01-25 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2006-01-24 | 532 | 546 | 532 | 546 | 7,000 | 546 |
| 2006-01-23 | 570 | 570 | 540 | 550 | 12,000 | 550 |
| 2006-01-20 | 581 | 581 | 570 | 570 | 5,000 | 570 |
| 2006-01-19 | 516 | 560 | 516 | 560 | 12,000 | 560 |
| 2006-01-18 | 573 | 590 | 500 | 500 | 28,000 | 500 |
| 2006-01-17 | 605 | 610 | 570 | 573 | 15,000 | 573 |
| 2006-01-16 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 2006-01-13 | 630 | 630 | 616 | 620 | 10,000 | 620 |
| 2006-01-12 | 626 | 628 | 626 | 628 | 4,000 | 628 |
| 2006-01-11 | 621 | 623 | 620 | 623 | 13,000 | 623 |
| 2006-01-10 | 630 | 630 | 615 | 615 | 15,000 | 615 |
| 2006-01-06 | 615 | 620 | 610 | 610 | 10,000 | 610 |
| 2006-01-05 | 592 | 635 | 592 | 615 | 9,000 | 615 |
| 2006-01-04 | 581 | 585 | 580 | 585 | 6,000 | 585 |
分割・併合履歴 ： なし
