7851 カワセコンピュータサプライ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-12-21 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2009-12-18 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-12-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-12-08 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-12-07 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-12-03 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-12-02 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-11-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-10-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-10-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-10-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-10-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-10-09 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2009-09-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-08-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-08-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-08-10 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-08-07 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2009-08-06 | 245 | 245 | 215 | 215 | 4,000 | 215 |
| 2009-08-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-08-04 | 235 | 235 | 210 | 210 | 2,000 | 210 |
| 2009-07-31 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-07-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-06-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-06-26 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-06-25 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-06-23 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-06-12 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-06-09 | 190 | 197 | 190 | 197 | 11,000 | 197 |
| 2009-06-08 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-06-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-05-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-05-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-05-19 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2009-05-12 | 175 | 176 | 175 | 175 | 3,000 | 175 |
| 2009-05-11 | 179 | 179 | 171 | 171 | 6,000 | 171 |
| 2009-05-08 | 188 | 193 | 175 | 175 | 6,000 | 175 |
| 2009-05-07 | 174 | 179 | 174 | 179 | 3,000 | 179 |
| 2009-05-01 | 175 | 179 | 175 | 179 | 5,000 | 179 |
| 2009-04-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-04-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-04-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-04-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-04-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-02-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-01-23 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-01-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
分割・併合履歴 ： なし
