1. HOME >
  2. 株価時系列 >
  3. 7851 >
  4. 2016年

7851 カワセコンピュータサプライ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302842872832861,200286
2016-12-29288288285286800286
2016-12-282872872832864,000286
2016-12-272862862852852,300285
2016-12-262872882862867,600286
2016-12-222862862852864,500286
2016-12-212852892852874,100287
2016-12-202852862852861,100286
2016-12-19284285284285500285
2016-12-162852862832848,100284
2016-12-152832832812812,400281
2016-12-142852852812836,300283
2016-12-132822842822826,600282
2016-12-122872872822828,200282
2016-12-092842902802827,300282
2016-12-082782892782848,100284
2016-12-072772772772771,300277
2016-12-062772772762771,900277
2016-12-052762772752764,000276
2016-12-022762782752761,800276
2016-12-012752772752753,500275
2016-11-302752772752757,900275
2016-11-292752752742753,700275
2016-11-282752752702757,800275
2016-11-2526527526426414,700264
2016-11-242632652622643,000264
2016-11-222642662632634,300263
2016-11-212592662582635,500263
2016-11-182582622582601,600260
2016-11-172582602582582,800258
2016-11-162592602582584,900258
2016-11-152592592592591,200259
2016-11-1426126125925912,300259
2016-11-112592632592611,500261
2016-11-102602662592659,900265
2016-11-092612612592596,500259
2016-11-082642642632642,100264
2016-11-072622642622641,500264
2016-11-042652652612654,800265
2016-11-02270270267267400267
2016-11-012642702642702,400270
2016-10-31272272272272200272
2016-10-282712712682713,400271
2016-10-27275275271271300271
2016-10-262782802722757,600275
2016-10-252812812752762,600276
2016-10-242732752732731,500273
2016-10-212742772722722,900272
2016-10-202762792712713,500271
2016-10-192792792722743,100274
2016-10-1727629427327516,600275
2016-10-132722732722732,400273
2016-10-122672722672722,400272
2016-10-11268268268268700268
2016-10-072702702662672,000267
2016-10-06270270270270200270
2016-10-05263269263269700269
2016-10-042722722682714,400271
2016-10-032732732722721,700272
2016-09-302742742692742,700274
2016-09-29275275275275200275
2016-09-28266266266266500266
2016-09-272652682642681,100268
2016-09-26269269263268900268
2016-09-232692712662664,900266
2016-09-212612652602652,900265
2016-09-202622672612654,300265
2016-09-162662732662681,100268
2016-09-152672672672671,600267
2016-09-142742742692702,500270
2016-09-132702762702761,000276
2016-09-122792792752771,800277
2016-09-092782832752793,400279
2016-09-082752762742761,600276
2016-09-072742772682772,600277
2016-09-062742792712737,700273
2016-09-052822822752791,900279
2016-09-022762812732741,300274
2016-09-012772812762792,000279
2016-08-312712802682807,400280
2016-08-302712722692691,100269
2016-08-292712712672703,800270
2016-08-26267271267271200271
2016-08-252672722672705,100270
2016-08-242632672632671,900267
2016-08-232662662642643,500264
2016-08-222652682652662,600266
2016-08-1926527026326410,500264
2016-08-1826827226126711,900267
2016-08-172692712662705,500270
2016-08-162752802652728,700272
2016-08-1528428726527516,400275
2016-08-1227628426327653,800276
2016-08-10252322252279511,300279
2016-08-09289289250257114,200257
2016-08-08326331278281205,500281
2016-08-05275327274310282,500310
2016-08-04263318256274228,400274
2016-08-032592612542614,100261
2016-08-022602602552571,800257
2016-08-012542602492603,500260
2016-07-29253253253253500253
2016-07-282532532492491,100249
2016-07-272542542502522,900252
2016-07-262542552522541,900254
2016-07-252592592512533,900253
2016-07-222492532492531,200253
2016-07-212502522482502,700250
2016-07-202532532452496,400249
2016-07-192532622522537,100253
2016-07-1525526025125318,000253
2016-07-14247325247268113,800268
2016-07-13247247245246300246
2016-07-122472472432461,300246
2016-07-11246246246246200246
2016-07-08244246244244800244
2016-07-072442472442461,900246
2016-07-062432452382451,800245
2016-07-05245245245245100245
2016-07-04244245244245600245
2016-07-012452462452461,500246
2016-06-302452452402401,000240
2016-06-28236243234243800243
2016-06-27232239231239700239
2016-06-242492492352352,600235
2016-06-23245246245246200246
2016-06-22244244244244300244
2016-06-21244244244244100244
2016-06-20240243240243300243
2016-06-172362432352433,300243
2016-06-162442442322361,000236
2016-06-15235244235244200244
2016-06-142432432362382,900238
2016-06-13245246244244900244
2016-06-102442462442461,300246
2016-06-09248248248248300248
2016-06-082522522442472,800247
2016-06-072522532482521,700252
2016-06-062522522522521,100252
2016-06-032482522482521,800252
2016-06-02252252252252100252
2016-06-01252252251252500252
2016-05-31253253253253100253
2016-05-30252252249251500251
2016-05-27251252250250600250
2016-05-262552572492514,600251
2016-05-252522522442492,400249
2016-05-24249249249249100249
2016-05-232472472412473,800247
2016-05-20251251247250900250
2016-05-19252252248250900250
2016-05-18252252252252100252
2016-05-172502512482511,300251
2016-05-162532552462514,800251
2016-05-132532532522521,500252
2016-05-12253253253253300253
2016-05-112532532532531,100253
2016-05-10253253253253100253
2016-05-092522522522521,000252
2016-05-06250252249252600252
2016-05-02251251250250500250
2016-04-282502532502531,100253
2016-04-272522552472502,300250
2016-04-262532572522521,500252
2016-04-252542542512536,500253
2016-04-2225325424025410,100254
2016-04-21253256253253900253
2016-04-202542622522538,200253
2016-04-192532542522533,300253
2016-04-182532562512534,100253
2016-04-152532542512534,800253
2016-04-1426626723925372,900253
2016-04-132702742702743,900274
2016-04-122602702602701,700270
2016-04-11266266260260300260
2016-04-082582662562622,800262
2016-04-072602702552608,300260
2016-04-0626630226627313,900273
2016-04-05267268260266500266
2016-04-042632702602702,700270
2016-04-0127331525526631,200266
2016-03-312712722712712,300271
2016-03-30269270269270600270
2016-03-29276276268268900268
2016-03-282712872692863,400286
2016-03-252872872792794,900279
2016-03-24278281277281400281
2016-03-232762802682792,000279
2016-03-222712782712753,800275
2016-03-182802802732802,800280
2016-03-172702812702802,900280
2016-03-16279279279279100279
2016-03-152762792722791,400279
2016-03-142812812772781,700278
2016-03-10280280277277900277
2016-03-09281281275275200275
2016-03-08272273272273500273
2016-03-07278278275275700275
2016-03-04276276276276500276
2016-03-03275276275276600276
2016-03-02269275269275200275
2016-02-26277277277277300277
2016-02-252772772692691,300269
2016-02-24263264263264200264
2016-02-232482692482642,900264
2016-02-19259262259262400262
2016-02-18250259250259300259
2016-02-172542602502505,400250
2016-02-162502522402522,200252
2016-02-152502552262515,700251
2016-02-122512532452466,600246
2016-02-102682702622625,700262
2016-02-092892892752762,500276
2016-02-08292292292292400292
2016-02-052932932832931,000293
2016-02-04295298294296800296
2016-02-032912992912942,200294
2016-02-02299300298298600298
2016-02-01296303296303800303
2016-01-29294294294294100294
2016-01-27291294291294200294
2016-01-262952962902942,900294
2016-01-253153152932953,600295
2016-01-222822942762944,500294
2016-01-212972972812902,700290
2016-01-202902972902971,700297
2016-01-192993002902972,400297
2016-01-182942972902978,100297
2016-01-1528731928729718,000297
2016-01-142982982892953,600295
2016-01-132973002972982,500298
2016-01-123003002912972,800297
2016-01-083013012993002,500300
2016-01-072912982912986,700298
2016-01-062952992922946,900294
2016-01-053003032993013,500301
2016-01-042983052983052,700305

分割・併合履歴 ： なし