7851 カワセコンピュータサプライ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-21 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2007-12-20 | 312 | 319 | 310 | 319 | 17,000 | 319 |
| 2007-12-14 | 325 | 325 | 315 | 315 | 2,000 | 315 |
| 2007-12-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-12-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-12-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-12-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-11-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-11-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-11-12 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 2007-10-25 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-10-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-10-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-10-17 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-10-16 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-10-01 | 320 | 320 | 315 | 315 | 18,000 | 315 |
| 2007-09-26 | 325 | 333 | 320 | 320 | 19,000 | 320 |
| 2007-09-19 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2007-09-14 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 2007-09-13 | 315 | 316 | 311 | 316 | 4,000 | 316 |
| 2007-09-06 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 2007-08-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-08-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-08-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-08-17 | 310 | 311 | 310 | 310 | 14,000 | 310 |
| 2007-08-15 | 330 | 330 | 310 | 310 | 21,000 | 310 |
| 2007-08-14 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2007-08-13 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2007-08-10 | 338 | 338 | 338 | 338 | 6,000 | 338 |
| 2007-08-09 | 348 | 348 | 348 | 348 | 7,000 | 348 |
| 2007-08-03 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2007-08-02 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2007-07-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-07-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2007-07-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-07-24 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-07-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-07-19 | 357 | 357 | 342 | 342 | 6,000 | 342 |
| 2007-07-17 | 367 | 367 | 365 | 365 | 11,000 | 365 |
| 2007-07-11 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2007-07-10 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-07-03 | 363 | 363 | 361 | 361 | 3,000 | 361 |
| 2007-06-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-27 | 360 | 370 | 360 | 365 | 8,000 | 365 |
| 2007-06-26 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-06-21 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2007-06-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-13 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2007-06-07 | 357 | 365 | 357 | 365 | 8,000 | 365 |
| 2007-06-06 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2007-06-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-06-04 | 363 | 365 | 360 | 365 | 7,000 | 365 |
| 2007-06-01 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2007-05-30 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2007-05-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-05-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-05-18 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2007-05-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-05-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-05-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-05-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-05-09 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2007-05-08 | 362 | 375 | 362 | 375 | 7,000 | 375 |
| 2007-05-07 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2007-05-02 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-04-27 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2007-04-25 | 371 | 376 | 371 | 376 | 2,000 | 376 |
| 2007-04-24 | 361 | 366 | 361 | 366 | 2,000 | 366 |
| 2007-04-23 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-04-19 | 366 | 366 | 357 | 357 | 8,000 | 357 |
| 2007-04-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-04-16 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-04-11 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2007-04-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-04-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-04-06 | 370 | 370 | 367 | 367 | 3,000 | 367 |
| 2007-04-05 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2007-04-04 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2007-03-29 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2007-03-28 | 388 | 388 | 388 | 388 | 15,000 | 388 |
| 2007-03-26 | 390 | 395 | 390 | 395 | 13,000 | 395 |
| 2007-03-23 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2007-03-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-03-19 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2007-03-16 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2007-03-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-03-09 | 390 | 392 | 390 | 392 | 8,000 | 392 |
| 2007-03-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-03-05 | 391 | 391 | 390 | 390 | 8,000 | 390 |
| 2007-02-28 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2007-02-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2007-02-26 | 405 | 405 | 390 | 390 | 19,000 | 390 |
| 2007-02-23 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2007-02-22 | 396 | 401 | 396 | 401 | 4,000 | 401 |
| 2007-02-21 | 400 | 403 | 400 | 403 | 9,000 | 403 |
| 2007-02-20 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-02-19 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-02-16 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2007-02-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-02-05 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2007-01-31 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-01-30 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2007-01-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-01-22 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2007-01-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2007-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-01-15 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2007-01-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-01-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-01-10 | 390 | 394 | 390 | 394 | 2,000 | 394 |
分割・併合履歴 ： なし
