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
2009-12-241901901901901,000190
2009-12-211921921921923,000192
2009-12-181941941941941,000194
2009-12-161951951951951,000195
2009-12-081991991991991,000199
2009-12-071991991991991,000199
2009-12-032002002002002,000200
2009-12-022092092092091,000209
2009-11-302102102102101,000210
2009-11-172102102102101,000210
2009-11-062102102102101,000210
2009-11-022102102102101,000210
2009-10-292102102102101,000210
2009-10-232302302302301,000230
2009-10-152252252252251,000225
2009-10-132252252252251,000225
2009-10-092142152142153,000215
2009-09-162102102102102,000210
2009-08-242102102102101,000210
2009-08-122152152152152,000215
2009-08-102152152152152,000215
2009-08-072252302252303,000230
2009-08-062452452152154,000215
2009-08-052452452452451,000245
2009-08-042352352102102,000210
2009-07-312502502502502,000250
2009-07-022102102102101,000210
2009-06-302002002002002,000200
2009-06-261971971971971,000197
2009-06-251971971971971,000197
2009-06-231871871871871,000187
2009-06-121971971971971,000197
2009-06-0919019719019711,000197
2009-06-081901901901902,000190
2009-06-021901901901901,000190
2009-05-221901901901901,000190
2009-05-211901901901901,000190
2009-05-191901901901903,000190
2009-05-121751761751753,000175
2009-05-111791791711716,000171
2009-05-081881931751756,000175
2009-05-071741791741793,000179
2009-05-011751791751795,000179
2009-04-241901901901901,000190
2009-04-231851851851852,000185
2009-04-221801801801801,000180
2009-04-061901901901901,000190
2009-04-031951951951951,000195
2009-02-271981981981981,000198
2009-01-231841841841841,000184
2009-01-051901901901901,000190

分割・併合履歴 : なし