7851 カワセコンピュータサプライ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-12-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-12-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2011-11-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-10-31 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-10-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2011-10-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-10-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-10-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-10-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-09-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-08-31 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-08-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-08-10 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2011-08-09 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2011-07-29 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-07-28 | 180 | 180 | 175 | 175 | 4,000 | 175 |
| 2011-07-25 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2011-07-21 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2011-07-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-07-12 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2011-07-08 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-06-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-06-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-06-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-06-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-06-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-06-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-06-06 | 169 | 169 | 165 | 165 | 2,000 | 165 |
| 2011-06-03 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2011-05-31 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2011-05-30 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-05-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-05-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-05-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-05-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-05-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-04-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-04-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-04-04 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-03-31 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2011-03-29 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-03-28 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2011-03-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2011-03-24 | 172 | 176 | 172 | 176 | 4,000 | 176 |
| 2011-03-23 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2011-03-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-03-18 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2011-03-16 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-03-15 | 160 | 160 | 158 | 158 | 2,000 | 158 |
| 2011-03-14 | 146 | 158 | 146 | 158 | 6,000 | 158 |
| 2011-03-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-03-10 | 188 | 189 | 188 | 189 | 3,000 | 189 |
| 2011-03-09 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2011-03-02 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 2011-03-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2011-02-28 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2011-02-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-02-21 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2011-02-18 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2011-02-17 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2011-02-15 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2011-02-14 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2011-02-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-02-08 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2011-02-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-02-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-01-31 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-01-24 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2011-01-17 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2011-01-05 | 183 | 184 | 181 | 181 | 6,000 | 181 |
分割・併合履歴 ： なし
