7851 カワセコンピュータサプライ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2012-12-26 | 202 | 205 | 202 | 205 | 4,000 | 205 |
| 2012-12-25 | 206 | 206 | 205 | 206 | 4,000 | 206 |
| 2012-12-21 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2012-12-20 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2012-12-19 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-12-14 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2012-12-12 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2012-12-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-12-07 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-11-14 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2012-10-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-10-17 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-10-03 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-10-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-09-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-09-24 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2012-09-20 | 214 | 215 | 210 | 210 | 4,000 | 210 |
| 2012-09-13 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2012-09-12 | 210 | 215 | 210 | 215 | 5,000 | 215 |
| 2012-09-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-09-07 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2012-09-05 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2012-08-31 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-08-23 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2012-08-22 | 214 | 214 | 214 | 214 | 16,000 | 214 |
| 2012-08-21 | 209 | 209 | 209 | 209 | 12,000 | 209 |
| 2012-08-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-08-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-31 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2012-07-25 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-07-23 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-07-20 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-07-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-07-12 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-07-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-07-02 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2012-06-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-06-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-06-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-05-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-05-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-05-16 | 177 | 177 | 175 | 175 | 4,000 | 175 |
| 2012-05-15 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2012-05-14 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2012-05-11 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2012-05-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-04-27 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2012-04-26 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-04-11 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-04-10 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-04-09 | 187 | 187 | 182 | 182 | 2,000 | 182 |
| 2012-04-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-04-05 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-04-03 | 188 | 188 | 182 | 182 | 4,000 | 182 |
| 2012-03-23 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2012-03-21 | 200 | 203 | 200 | 203 | 4,000 | 203 |
| 2012-03-19 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2012-03-16 | 197 | 199 | 197 | 199 | 7,000 | 199 |
| 2012-03-15 | 196 | 197 | 196 | 196 | 3,000 | 196 |
| 2012-03-12 | 189 | 195 | 189 | 194 | 12,000 | 194 |
| 2012-03-08 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-03-07 | 189 | 189 | 188 | 188 | 2,000 | 188 |
| 2012-03-06 | 192 | 192 | 187 | 188 | 3,000 | 188 |
| 2012-03-05 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-03-02 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-02-29 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2012-02-28 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2012-02-27 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2012-02-24 | 188 | 188 | 185 | 185 | 5,000 | 185 |
| 2012-02-23 | 185 | 190 | 185 | 190 | 6,000 | 190 |
| 2012-02-22 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2012-02-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-02-17 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2012-02-16 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-02-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-02-14 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-02-09 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-01-31 | 184 | 185 | 183 | 185 | 3,000 | 185 |
| 2012-01-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-01-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-01-16 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2012-01-11 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-01-06 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2012-01-05 | 169 | 179 | 169 | 179 | 3,000 | 179 |
| 2012-01-04 | 169 | 169 | 169 | 169 | 1,000 | 169 |
分割・併合履歴 ： なし
