7851 カワセコンピュータサプライ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-12-24 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2014-12-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-12-17 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 2014-12-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-12-15 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2014-12-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-12-11 | 253 | 255 | 253 | 255 | 2,000 | 255 |
| 2014-12-09 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2014-12-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-12-05 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2014-12-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-11-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-11-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-11-14 | 251 | 253 | 251 | 253 | 3,000 | 253 |
| 2014-11-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-11-11 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-11-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-11-06 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2014-10-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-09-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2014-09-17 | 261 | 261 | 255 | 255 | 3,000 | 255 |
| 2014-09-16 | 259 | 265 | 259 | 261 | 15,000 | 261 |
| 2014-09-12 | 257 | 260 | 257 | 258 | 5,000 | 258 |
| 2014-09-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-09-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-09-04 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2014-09-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2014-09-02 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2014-09-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2014-07-31 | 250 | 250 | 238 | 238 | 3,000 | 238 |
| 2014-07-30 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 2014-07-29 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2014-07-28 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2014-07-25 | 263 | 264 | 232 | 240 | 8,000 | 240 |
| 2014-07-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-07-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2014-07-08 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2014-07-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2014-07-04 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2014-07-01 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2014-06-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2014-06-25 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2014-06-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-06-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-06-18 | 230 | 235 | 230 | 235 | 4,000 | 235 |
| 2014-06-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2014-06-09 | 240 | 240 | 228 | 228 | 3,000 | 228 |
| 2014-05-28 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2014-05-27 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2014-05-23 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2014-05-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2014-05-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2014-05-13 | 218 | 219 | 211 | 219 | 5,000 | 219 |
| 2014-04-22 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2014-04-21 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2014-04-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2014-04-15 | 215 | 223 | 215 | 223 | 2,000 | 223 |
| 2014-04-10 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2014-04-09 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2014-03-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-03-27 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-03-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2014-03-25 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2014-03-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2014-03-20 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2014-03-19 | 230 | 245 | 230 | 245 | 3,000 | 245 |
| 2014-03-14 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2014-03-13 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2014-03-12 | 230 | 232 | 230 | 232 | 2,000 | 232 |
| 2014-03-11 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2014-02-26 | 238 | 238 | 228 | 228 | 2,000 | 228 |
| 2014-02-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2014-02-05 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2014-02-04 | 231 | 231 | 226 | 226 | 7,000 | 226 |
| 2014-01-31 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2014-01-27 | 236 | 239 | 234 | 239 | 5,000 | 239 |
| 2014-01-24 | 247 | 247 | 239 | 239 | 4,000 | 239 |
| 2014-01-23 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2014-01-22 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2014-01-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-01-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-01-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-01-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-01-10 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2014-01-08 | 236 | 239 | 236 | 239 | 2,000 | 239 |
| 2014-01-07 | 227 | 234 | 227 | 234 | 5,000 | 234 |
| 2014-01-06 | 227 | 227 | 227 | 227 | 1,000 | 227 |
分割・併合履歴 ： なし
