7851 カワセコンピュータサプライ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-12-27 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-12-24 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-12-21 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-12-16 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 2010-12-15 | 185 | 189 | 185 | 189 | 2,000 | 189 |
| 2010-12-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-12-13 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-12-09 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-12-07 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-12-06 | 179 | 179 | 174 | 174 | 2,000 | 174 |
| 2010-12-03 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-10-25 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-10-18 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2010-10-15 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2010-10-14 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2010-09-30 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-09-28 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2010-09-17 | 184 | 184 | 184 | 184 | 50,000 | 184 |
| 2010-09-16 | 184 | 184 | 184 | 184 | 11,000 | 184 |
| 2010-09-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-09-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-31 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-08-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-06 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2010-08-04 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2010-07-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-07-29 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-07-28 | 187 | 195 | 187 | 195 | 4,000 | 195 |
| 2010-07-23 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-07-15 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-06-30 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-06-29 | 198 | 198 | 188 | 188 | 3,000 | 188 |
| 2010-06-28 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-06-25 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-06-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-06-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2010-05-31 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2010-05-20 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-05-17 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-05-14 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2010-05-12 | 190 | 190 | 189 | 190 | 6,000 | 190 |
| 2010-05-10 | 194 | 194 | 190 | 190 | 2,000 | 190 |
| 2010-04-19 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-04-13 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-04-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-04-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-03-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-03-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-03-23 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 2010-03-19 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2010-03-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-03-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-03-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-03-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-03-08 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2010-03-05 | 178 | 178 | 177 | 177 | 3,000 | 177 |
| 2010-03-03 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2010-03-02 | 174 | 174 | 173 | 173 | 5,000 | 173 |
| 2010-03-01 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-02-26 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-02-25 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-02-24 | 174 | 176 | 174 | 176 | 6,000 | 176 |
| 2010-02-23 | 175 | 176 | 175 | 176 | 10,000 | 176 |
| 2010-02-19 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2010-02-16 | 180 | 180 | 176 | 176 | 2,000 | 176 |
| 2010-02-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-02-12 | 188 | 188 | 186 | 186 | 2,000 | 186 |
| 2010-02-08 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-01-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-01-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-01-19 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2010-01-18 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2010-01-15 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2010-01-07 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-01-06 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-01-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
分割・併合履歴 ： なし
