7851 カワセコンピュータサプライ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 298 | 309 | 291 | 309 | 4,300 | 309 |
| 2015-12-29 | 298 | 298 | 295 | 298 | 1,800 | 298 |
| 2015-12-28 | 298 | 298 | 296 | 296 | 1,400 | 296 |
| 2015-12-25 | 306 | 306 | 290 | 295 | 4,600 | 295 |
| 2015-12-24 | 301 | 301 | 293 | 293 | 4,000 | 293 |
| 2015-12-22 | 305 | 305 | 296 | 296 | 1,500 | 296 |
| 2015-12-21 | 307 | 307 | 300 | 305 | 3,100 | 305 |
| 2015-12-18 | 307 | 309 | 300 | 307 | 4,500 | 307 |
| 2015-12-17 | 301 | 308 | 301 | 307 | 4,200 | 307 |
| 2015-12-16 | 307 | 307 | 291 | 307 | 2,800 | 307 |
| 2015-12-15 | 306 | 306 | 300 | 304 | 7,500 | 304 |
| 2015-12-14 | 300 | 306 | 290 | 306 | 7,800 | 306 |
| 2015-12-11 | 303 | 307 | 299 | 306 | 5,700 | 306 |
| 2015-12-10 | 309 | 309 | 307 | 307 | 1,000 | 307 |
| 2015-12-09 | 313 | 314 | 308 | 310 | 4,000 | 310 |
| 2015-12-08 | 314 | 315 | 312 | 313 | 2,400 | 313 |
| 2015-12-07 | 312 | 314 | 310 | 314 | 5,000 | 314 |
| 2015-12-04 | 309 | 312 | 309 | 312 | 700 | 312 |
| 2015-12-03 | 312 | 313 | 307 | 312 | 8,300 | 312 |
| 2015-12-02 | 309 | 311 | 307 | 309 | 6,900 | 309 |
| 2015-12-01 | 316 | 316 | 301 | 309 | 8,500 | 309 |
| 2015-11-30 | 323 | 323 | 315 | 316 | 5,100 | 316 |
| 2015-11-27 | 314 | 321 | 314 | 321 | 2,900 | 321 |
| 2015-11-26 | 327 | 327 | 315 | 318 | 11,400 | 318 |
| 2015-11-25 | 335 | 335 | 312 | 327 | 16,100 | 327 |
| 2015-11-24 | 331 | 331 | 320 | 327 | 6,900 | 327 |
| 2015-11-20 | 330 | 331 | 324 | 324 | 4,800 | 324 |
| 2015-11-19 | 327 | 330 | 324 | 330 | 3,100 | 330 |
| 2015-11-18 | 331 | 331 | 326 | 329 | 16,800 | 329 |
| 2015-11-17 | 329 | 332 | 321 | 331 | 3,800 | 331 |
| 2015-11-16 | 329 | 339 | 316 | 329 | 7,000 | 329 |
| 2015-11-13 | 335 | 343 | 325 | 326 | 8,400 | 326 |
| 2015-11-12 | 341 | 342 | 339 | 339 | 1,000 | 339 |
| 2015-11-11 | 350 | 350 | 341 | 341 | 700 | 341 |
| 2015-11-10 | 347 | 347 | 335 | 335 | 400 | 335 |
| 2015-11-09 | 349 | 349 | 333 | 345 | 4,500 | 345 |
| 2015-11-06 | 345 | 345 | 341 | 345 | 400 | 345 |
| 2015-11-05 | 346 | 346 | 335 | 345 | 3,100 | 345 |
| 2015-11-04 | 346 | 348 | 346 | 348 | 500 | 348 |
| 2015-11-02 | 346 | 348 | 344 | 348 | 400 | 348 |
| 2015-10-30 | 344 | 346 | 341 | 346 | 900 | 346 |
| 2015-10-29 | 348 | 350 | 340 | 344 | 2,600 | 344 |
| 2015-10-28 | 352 | 352 | 344 | 349 | 1,000 | 349 |
| 2015-10-27 | 355 | 355 | 343 | 353 | 3,500 | 353 |
| 2015-10-26 | 348 | 360 | 332 | 352 | 5,300 | 352 |
| 2015-10-23 | 349 | 349 | 341 | 346 | 6,600 | 346 |
| 2015-10-22 | 337 | 345 | 337 | 341 | 2,200 | 341 |
| 2015-10-21 | 334 | 339 | 334 | 338 | 7,700 | 338 |
| 2015-10-20 | 355 | 355 | 336 | 342 | 9,200 | 342 |
| 2015-10-19 | 359 | 363 | 350 | 357 | 1,200 | 357 |
| 2015-10-16 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2015-10-15 | 349 | 364 | 347 | 359 | 2,700 | 359 |
| 2015-10-14 | 360 | 370 | 334 | 349 | 8,800 | 349 |
| 2015-10-13 | 363 | 368 | 350 | 356 | 7,100 | 356 |
| 2015-10-09 | 364 | 373 | 353 | 370 | 6,100 | 370 |
| 2015-10-08 | 374 | 374 | 334 | 364 | 11,400 | 364 |
| 2015-10-07 | 329 | 375 | 312 | 369 | 28,600 | 369 |
| 2015-10-06 | 343 | 343 | 327 | 330 | 4,200 | 330 |
| 2015-10-05 | 332 | 342 | 308 | 341 | 14,900 | 341 |
| 2015-10-02 | 332 | 332 | 322 | 332 | 2,700 | 332 |
| 2015-10-01 | 323 | 337 | 323 | 336 | 2,800 | 336 |
| 2015-09-30 | 326 | 329 | 321 | 323 | 1,700 | 323 |
| 2015-09-29 | 329 | 329 | 311 | 326 | 2,500 | 326 |
| 2015-09-28 | 333 | 337 | 330 | 337 | 300 | 337 |
| 2015-09-25 | 345 | 345 | 329 | 336 | 4,400 | 336 |
| 2015-09-24 | 335 | 339 | 327 | 331 | 2,200 | 331 |
| 2015-09-18 | 333 | 334 | 325 | 334 | 2,400 | 334 |
| 2015-09-17 | 329 | 333 | 325 | 333 | 5,000 | 333 |
| 2015-09-16 | 332 | 332 | 326 | 330 | 1,200 | 330 |
| 2015-09-15 | 332 | 337 | 329 | 332 | 3,500 | 332 |
| 2015-09-14 | 335 | 339 | 332 | 332 | 2,000 | 332 |
| 2015-09-11 | 333 | 339 | 333 | 336 | 1,400 | 336 |
| 2015-09-10 | 340 | 340 | 332 | 335 | 600 | 335 |
| 2015-09-09 | 328 | 340 | 327 | 340 | 5,400 | 340 |
| 2015-09-08 | 324 | 327 | 319 | 325 | 1,300 | 325 |
| 2015-09-07 | 327 | 329 | 310 | 328 | 5,800 | 328 |
| 2015-09-04 | 346 | 346 | 312 | 333 | 8,900 | 333 |
| 2015-09-03 | 348 | 353 | 345 | 347 | 4,200 | 347 |
| 2015-09-02 | 335 | 346 | 335 | 346 | 2,200 | 346 |
| 2015-09-01 | 342 | 342 | 333 | 335 | 2,600 | 335 |
| 2015-08-31 | 344 | 362 | 341 | 350 | 1,500 | 350 |
| 2015-08-28 | 349 | 360 | 337 | 343 | 15,800 | 343 |
| 2015-08-27 | 319 | 339 | 319 | 333 | 10,900 | 333 |
| 2015-08-26 | 314 | 328 | 305 | 327 | 4,500 | 327 |
| 2015-08-25 | 286 | 320 | 280 | 305 | 18,800 | 305 |
| 2015-08-24 | 337 | 337 | 306 | 310 | 37,200 | 310 |
| 2015-08-21 | 355 | 355 | 346 | 346 | 15,900 | 346 |
| 2015-08-20 | 375 | 375 | 357 | 359 | 22,100 | 359 |
| 2015-08-19 | 380 | 380 | 365 | 367 | 17,400 | 367 |
| 2015-08-18 | 365 | 408 | 358 | 380 | 217,900 | 380 |
| 2015-08-17 | 357 | 360 | 357 | 357 | 3,400 | 357 |
| 2015-08-14 | 360 | 364 | 356 | 356 | 8,600 | 356 |
| 2015-08-13 | 356 | 363 | 351 | 360 | 12,700 | 360 |
| 2015-08-12 | 351 | 370 | 350 | 355 | 12,900 | 355 |
| 2015-08-11 | 351 | 357 | 350 | 353 | 36,600 | 353 |
| 2015-08-10 | 372 | 372 | 361 | 362 | 15,300 | 362 |
| 2015-08-07 | 373 | 394 | 367 | 374 | 13,000 | 374 |
| 2015-08-06 | 377 | 377 | 372 | 375 | 6,400 | 375 |
| 2015-08-05 | 380 | 380 | 372 | 380 | 6,000 | 380 |
| 2015-08-04 | 373 | 377 | 373 | 375 | 12,200 | 375 |
| 2015-08-03 | 377 | 394 | 373 | 380 | 14,800 | 380 |
| 2015-07-31 | 375 | 380 | 372 | 373 | 9,000 | 373 |
| 2015-07-30 | 378 | 379 | 370 | 370 | 12,400 | 370 |
| 2015-07-29 | 377 | 396 | 372 | 374 | 13,500 | 374 |
| 2015-07-28 | 379 | 383 | 375 | 376 | 10,900 | 376 |
| 2015-07-27 | 382 | 389 | 378 | 380 | 14,200 | 380 |
| 2015-07-24 | 395 | 399 | 382 | 389 | 32,800 | 389 |
| 2015-07-23 | 397 | 440 | 395 | 399 | 91,000 | 399 |
| 2015-07-22 | 392 | 398 | 390 | 393 | 25,600 | 393 |
| 2015-07-21 | 420 | 434 | 384 | 399 | 121,900 | 399 |
| 2015-07-17 | 383 | 459 | 383 | 417 | 557,000 | 417 |
| 2015-07-16 | 382 | 382 | 377 | 379 | 15,900 | 379 |
| 2015-07-15 | 378 | 386 | 373 | 382 | 29,800 | 382 |
| 2015-07-14 | 372 | 389 | 367 | 382 | 40,200 | 382 |
| 2015-07-13 | 361 | 385 | 361 | 380 | 39,200 | 380 |
| 2015-07-10 | 375 | 433 | 364 | 369 | 166,900 | 369 |
| 2015-07-09 | 397 | 406 | 346 | 376 | 151,700 | 376 |
| 2015-07-08 | 455 | 456 | 402 | 409 | 268,900 | 409 |
| 2015-07-07 | 575 | 575 | 460 | 480 | 966,500 | 480 |
| 2015-07-06 | 472 | 496 | 470 | 496 | 225,800 | 496 |
| 2015-07-03 | 337 | 416 | 337 | 416 | 475,700 | 416 |
| 2015-07-02 | 334 | 336 | 334 | 336 | 700 | 336 |
| 2015-07-01 | 333 | 335 | 330 | 334 | 2,600 | 334 |
| 2015-06-30 | 325 | 335 | 325 | 333 | 4,700 | 333 |
| 2015-06-29 | 330 | 333 | 320 | 327 | 5,100 | 327 |
| 2015-06-26 | 326 | 333 | 326 | 330 | 6,700 | 330 |
| 2015-06-25 | 342 | 345 | 336 | 336 | 2,500 | 336 |
| 2015-06-24 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2015-06-23 | 335 | 339 | 329 | 339 | 6,200 | 339 |
| 2015-06-22 | 327 | 335 | 327 | 333 | 4,200 | 333 |
| 2015-06-19 | 336 | 339 | 333 | 335 | 9,600 | 335 |
| 2015-06-18 | 341 | 341 | 333 | 333 | 3,800 | 333 |
| 2015-06-17 | 335 | 338 | 334 | 336 | 4,200 | 336 |
| 2015-06-16 | 330 | 334 | 330 | 334 | 1,300 | 334 |
| 2015-06-15 | 334 | 335 | 330 | 333 | 2,800 | 333 |
| 2015-06-12 | 328 | 335 | 328 | 331 | 2,900 | 331 |
| 2015-06-11 | 330 | 333 | 329 | 332 | 3,000 | 332 |
| 2015-06-10 | 330 | 332 | 328 | 328 | 2,100 | 328 |
| 2015-06-09 | 336 | 336 | 330 | 330 | 2,600 | 330 |
| 2015-06-08 | 333 | 334 | 325 | 331 | 4,300 | 331 |
| 2015-06-05 | 339 | 340 | 327 | 333 | 13,100 | 333 |
| 2015-06-04 | 346 | 349 | 340 | 342 | 12,200 | 342 |
| 2015-06-03 | 350 | 351 | 342 | 349 | 7,800 | 349 |
| 2015-06-02 | 350 | 351 | 338 | 350 | 13,100 | 350 |
| 2015-06-01 | 343 | 353 | 340 | 349 | 10,500 | 349 |
| 2015-05-29 | 351 | 351 | 339 | 343 | 34,300 | 343 |
| 2015-05-28 | 378 | 383 | 352 | 358 | 52,400 | 358 |
| 2015-05-27 | 462 | 466 | 380 | 393 | 288,300 | 393 |
| 2015-05-26 | 334 | 406 | 329 | 406 | 297,100 | 406 |
| 2015-05-25 | 320 | 328 | 319 | 326 | 9,500 | 326 |
| 2015-05-22 | 333 | 333 | 315 | 319 | 10,300 | 319 |
| 2015-05-21 | 310 | 320 | 305 | 315 | 6,400 | 315 |
| 2015-05-20 | 312 | 314 | 309 | 310 | 2,400 | 310 |
| 2015-05-19 | 293 | 313 | 293 | 310 | 8,300 | 310 |
| 2015-05-18 | 313 | 313 | 307 | 309 | 2,800 | 309 |
| 2015-05-15 | 319 | 321 | 300 | 311 | 20,200 | 311 |
| 2015-05-14 | 332 | 334 | 319 | 327 | 13,900 | 327 |
| 2015-05-13 | 333 | 360 | 323 | 326 | 56,400 | 326 |
| 2015-05-12 | 331 | 335 | 329 | 333 | 5,100 | 333 |
| 2015-05-11 | 330 | 340 | 328 | 335 | 8,700 | 335 |
| 2015-05-08 | 335 | 336 | 329 | 336 | 2,400 | 336 |
| 2015-05-07 | 330 | 332 | 326 | 332 | 5,500 | 332 |
| 2015-05-01 | 330 | 336 | 330 | 333 | 2,900 | 333 |
| 2015-04-30 | 336 | 343 | 331 | 331 | 7,800 | 331 |
| 2015-04-28 | 340 | 341 | 335 | 338 | 2,600 | 338 |
| 2015-04-27 | 346 | 346 | 335 | 340 | 5,300 | 340 |
| 2015-04-24 | 346 | 346 | 338 | 340 | 3,800 | 340 |
| 2015-04-23 | 346 | 346 | 342 | 346 | 1,000 | 346 |
| 2015-04-22 | 344 | 345 | 339 | 341 | 4,800 | 341 |
| 2015-04-21 | 351 | 351 | 339 | 339 | 7,100 | 339 |
| 2015-04-20 | 346 | 350 | 343 | 343 | 9,800 | 343 |
| 2015-04-17 | 349 | 363 | 348 | 356 | 22,900 | 356 |
| 2015-04-16 | 341 | 392 | 339 | 355 | 68,800 | 355 |
| 2015-04-15 | 340 | 347 | 339 | 339 | 16,900 | 339 |
| 2015-04-14 | 330 | 339 | 330 | 339 | 14,400 | 339 |
| 2015-04-13 | 328 | 345 | 328 | 330 | 6,700 | 330 |
| 2015-04-10 | 335 | 336 | 329 | 332 | 5,600 | 332 |
| 2015-04-09 | 335 | 338 | 333 | 335 | 10,200 | 335 |
| 2015-04-08 | 339 | 339 | 330 | 337 | 4,000 | 337 |
| 2015-04-07 | 330 | 338 | 330 | 338 | 4,500 | 338 |
| 2015-04-06 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2015-04-03 | 338 | 339 | 330 | 332 | 3,700 | 332 |
| 2015-04-02 | 335 | 340 | 325 | 340 | 4,600 | 340 |
| 2015-04-01 | 340 | 340 | 335 | 335 | 700 | 335 |
| 2015-03-31 | 336 | 338 | 335 | 335 | 3,000 | 335 |
| 2015-03-30 | 343 | 344 | 335 | 335 | 3,800 | 335 |
| 2015-03-27 | 340 | 345 | 324 | 335 | 8,100 | 335 |
| 2015-03-26 | 340 | 350 | 340 | 350 | 20,500 | 350 |
| 2015-03-25 | 348 | 354 | 339 | 344 | 14,000 | 344 |
| 2015-03-24 | 345 | 345 | 337 | 345 | 18,700 | 345 |
| 2015-03-23 | 341 | 345 | 331 | 345 | 15,100 | 345 |
| 2015-03-20 | 352 | 352 | 316 | 332 | 25,900 | 332 |
| 2015-03-19 | 354 | 354 | 344 | 347 | 21,100 | 347 |
| 2015-03-18 | 353 | 356 | 345 | 349 | 33,300 | 349 |
| 2015-03-17 | 372 | 375 | 344 | 366 | 24,400 | 366 |
| 2015-03-16 | 391 | 394 | 370 | 372 | 48,700 | 372 |
| 2015-03-13 | 368 | 443 | 365 | 370 | 227,600 | 370 |
| 2015-03-12 | 378 | 416 | 362 | 365 | 56,700 | 365 |
| 2015-03-11 | 369 | 380 | 358 | 367 | 57,900 | 367 |
| 2015-03-10 | 350 | 430 | 344 | 393 | 330,700 | 393 |
| 2015-03-09 | 369 | 370 | 350 | 350 | 67,900 | 350 |
| 2015-03-06 | 405 | 444 | 373 | 373 | 192,900 | 373 |
| 2015-03-05 | 453 | 453 | 435 | 453 | 243,000 | 453 |
| 2015-03-04 | 431 | 511 | 360 | 373 | 1,039,800 | 373 |
| 2015-03-03 | 431 | 431 | 431 | 431 | 83,700 | 431 |
| 2015-03-02 | 272 | 351 | 272 | 351 | 156,100 | 351 |
| 2015-02-27 | 274 | 275 | 271 | 271 | 8,000 | 271 |
| 2015-02-26 | 272 | 274 | 269 | 271 | 9,000 | 271 |
| 2015-02-25 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2015-02-24 | 272 | 272 | 265 | 268 | 4,000 | 268 |
| 2015-02-23 | 271 | 271 | 265 | 265 | 5,000 | 265 |
| 2015-02-20 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2015-02-19 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2015-02-18 | 264 | 264 | 260 | 260 | 9,000 | 260 |
| 2015-02-17 | 264 | 264 | 261 | 264 | 6,000 | 264 |
| 2015-02-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-02-13 | 264 | 271 | 260 | 260 | 10,000 | 260 |
| 2015-02-12 | 264 | 265 | 259 | 259 | 3,000 | 259 |
| 2015-02-06 | 252 | 257 | 252 | 257 | 2,000 | 257 |
| 2015-02-03 | 259 | 259 | 251 | 251 | 2,000 | 251 |
| 2015-02-02 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2015-01-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2015-01-27 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2015-01-21 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2015-01-20 | 253 | 260 | 253 | 260 | 2,000 | 260 |
| 2015-01-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2015-01-13 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 2015-01-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
分割・併合履歴 ： なし
