7851 カワセコンピュータサプライ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 224 | 226 | 222 | 226 | 5,000 | 226 |
| 2013-12-27 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2013-12-24 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2013-12-20 | 228 | 228 | 216 | 216 | 5,000 | 216 |
| 2013-12-18 | 223 | 228 | 223 | 228 | 2,000 | 228 |
| 2013-12-16 | 226 | 226 | 223 | 223 | 3,000 | 223 |
| 2013-12-13 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2013-12-11 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2013-12-10 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2013-12-03 | 232 | 232 | 221 | 229 | 9,000 | 229 |
| 2013-12-02 | 233 | 235 | 233 | 233 | 6,000 | 233 |
| 2013-11-29 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-11-27 | 232 | 238 | 232 | 238 | 4,000 | 238 |
| 2013-11-26 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 2013-11-22 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2013-11-14 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2013-11-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2013-11-12 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2013-11-11 | 230 | 246 | 230 | 246 | 3,000 | 246 |
| 2013-11-07 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2013-11-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-10-29 | 226 | 232 | 226 | 232 | 3,000 | 232 |
| 2013-10-28 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2013-10-25 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-10-24 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2013-10-23 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-10-22 | 238 | 240 | 238 | 240 | 3,000 | 240 |
| 2013-10-21 | 224 | 232 | 224 | 232 | 3,000 | 232 |
| 2013-10-18 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2013-10-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2013-10-10 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2013-10-08 | 214 | 214 | 211 | 211 | 3,000 | 211 |
| 2013-10-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-10-03 | 216 | 216 | 214 | 214 | 4,000 | 214 |
| 2013-10-02 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2013-10-01 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-09-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-09-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-09-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-09-17 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-08-29 | 211 | 219 | 211 | 219 | 2,000 | 219 |
| 2013-08-28 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2013-08-26 | 211 | 219 | 211 | 211 | 5,000 | 211 |
| 2013-08-23 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-08-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-08-21 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2013-08-20 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2013-08-16 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-08-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-08-05 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-08-02 | 219 | 219 | 217 | 217 | 2,000 | 217 |
| 2013-08-01 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2013-07-31 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2013-07-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2013-07-17 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2013-07-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-07-12 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-07-09 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2013-07-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-06-28 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2013-06-27 | 202 | 203 | 201 | 203 | 5,000 | 203 |
| 2013-06-26 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2013-06-25 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2013-06-24 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2013-06-20 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-06-19 | 206 | 206 | 202 | 205 | 5,000 | 205 |
| 2013-06-17 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2013-06-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2013-06-12 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2013-06-07 | 215 | 215 | 210 | 215 | 3,000 | 215 |
| 2013-06-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-06-03 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 2013-05-30 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2013-05-24 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-05-23 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2013-05-21 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2013-05-20 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2013-05-17 | 215 | 223 | 215 | 223 | 2,000 | 223 |
| 2013-05-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2013-05-15 | 215 | 219 | 215 | 219 | 11,000 | 219 |
| 2013-05-14 | 211 | 215 | 211 | 215 | 5,000 | 215 |
| 2013-05-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-05-07 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-04-30 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2013-04-26 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-04-22 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2013-04-19 | 211 | 211 | 209 | 209 | 2,000 | 209 |
| 2013-04-18 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2013-04-17 | 209 | 211 | 209 | 211 | 2,000 | 211 |
| 2013-04-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2013-04-10 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2013-04-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-04-08 | 207 | 207 | 207 | 207 | 50,000 | 207 |
| 2013-04-01 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2013-03-29 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2013-03-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2013-03-26 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2013-03-25 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2013-03-22 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2013-03-21 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-03-18 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2013-03-12 | 231 | 231 | 223 | 223 | 10,000 | 223 |
| 2013-03-11 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2013-03-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-03-05 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2013-03-01 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2013-02-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2013-02-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-02-20 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2013-02-18 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-02-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-02-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-02-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-01-31 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-01-30 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-01-28 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-01-25 | 211 | 245 | 211 | 238 | 5,000 | 238 |
| 2013-01-23 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2013-01-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-01-11 | 210 | 210 | 208 | 208 | 5,000 | 208 |
| 2013-01-10 | 208 | 208 | 206 | 208 | 5,000 | 208 |
| 2013-01-09 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2013-01-07 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2013-01-04 | 208 | 208 | 208 | 208 | 1,000 | 208 |
分割・併合履歴 ： なし
