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 |
|---|---|---|---|---|---|---|
| 2008-12-15 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-12-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-12-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-11-27 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2008-11-26 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2008-11-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-11-21 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-11-14 | 190 | 200 | 190 | 200 | 5,000 | 200 |
| 2008-11-13 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-11-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-10-24 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-10-23 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 2008-10-20 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-10-10 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2008-10-09 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-10-08 | 200 | 200 | 195 | 195 | 10,000 | 195 |
| 2008-10-07 | 215 | 215 | 200 | 200 | 6,000 | 200 |
| 2008-10-06 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2008-09-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-09-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-09-09 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2008-09-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2008-09-04 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2008-09-01 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2008-08-29 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-08-21 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2008-08-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-07-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-07-28 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2008-07-25 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-07-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-07-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-07-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-07-10 | 220 | 226 | 220 | 226 | 3,000 | 226 |
| 2008-07-08 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2008-06-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-06-16 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2008-06-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-06-12 | 211 | 221 | 211 | 221 | 2,000 | 221 |
| 2008-06-11 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-06-03 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-05-30 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-05-26 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2008-05-23 | 219 | 219 | 219 | 219 | 11,000 | 219 |
| 2008-05-21 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-05-16 | 214 | 224 | 214 | 224 | 4,000 | 224 |
| 2008-05-14 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2008-05-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-03-31 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2008-03-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-24 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-03-18 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2008-03-17 | 278 | 278 | 250 | 250 | 10,000 | 250 |
| 2008-03-14 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2008-03-05 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-03-04 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2008-02-25 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2008-02-08 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-02-07 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2008-02-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-01-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-01-24 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-01-21 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2008-01-17 | 293 | 294 | 293 | 294 | 5,000 | 294 |
| 2008-01-11 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2008-01-10 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-01-09 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-01-08 | 298 | 298 | 298 | 298 | 2,000 | 298 |
分割・併合履歴 ： なし
