7851 カワセコンピュータサプライ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-152022022022021,000202
2008-12-081751751751751,000175
2008-12-051851851851851,000185
2008-11-271901901901909,000190
2008-11-261921921921921,000192
2008-11-252102102102101,000210
2008-11-211901901901905,000190
2008-11-141902001902005,000200
2008-11-132002002002004,000200
2008-11-101901901901903,000190
2008-10-241901901901903,000190
2008-10-231951951901908,000190
2008-10-201951951951952,000195
2008-10-101851851801806,000180
2008-10-091901901901905,000190
2008-10-0820020019519510,000195
2008-10-072152152002006,000200
2008-10-062152152152154,000215
2008-09-262302302302302,000230
2008-09-252302302302301,000230
2008-09-162152152152151,000215
2008-09-092202202202205,000220
2008-09-052202202202203,000220
2008-09-042202202202203,000220
2008-09-012202202202204,000220
2008-08-292292292292291,000229
2008-08-212202252202255,000225
2008-08-132302302302301,000230
2008-07-312302302302301,000230
2008-07-282262262262262,000226
2008-07-252262262262261,000226
2008-07-222222222222221,000222
2008-07-162202202202201,000220
2008-07-152302302302301,000230
2008-07-102202262202263,000226
2008-07-082222222222222,000222
2008-06-182292292292291,000229
2008-06-162232232232233,000223
2008-06-132212212212211,000221
2008-06-122112212112212,000221
2008-06-112212212212211,000221
2008-06-032292292292291,000229
2008-05-302342342342341,000234
2008-05-262252252242243,000224
2008-05-2321921921921911,000219
2008-05-212182182182181,000218
2008-05-162142242142244,000224
2008-05-142292292292292,000229
2008-05-012302302302303,000230
2008-03-312312312312312,000231
2008-03-252452452452451,000245
2008-03-242422422422421,000242
2008-03-182502502502506,000250
2008-03-1727827825025010,000250
2008-03-142782782782783,000278
2008-03-052952952952953,000295
2008-03-042952952952955,000295
2008-02-252992992992994,000299
2008-02-082982982982983,000298
2008-02-072852852852853,000285
2008-02-053003003003002,000300
2008-01-252652652652653,000265
2008-01-242632632632631,000263
2008-01-212642642642643,000264
2008-01-172932942932945,000294
2008-01-112982982982985,000298
2008-01-102982982982983,000298
2008-01-092982982982981,000298
2008-01-082982982982982,000298

分割・併合履歴 : なし