1. HOME >
  2. 株価時系列 >
  3. 7851 >
  4. 2020年

7851 カワセコンピュータサプライ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3022624422622886,300228
2020-12-2922023322022623,500226
2020-12-2822622622022022,200220
2020-12-252242252232238,000223
2020-12-2422522522222212,200222
2020-12-2322822822322328,500223
2020-12-2223623822422839,300228
2020-12-2124224223323729,300237
2020-12-1824824824424513,500245
2020-12-1724825223724947,600249
2020-12-1624825724624793,100247
2020-12-1523625023624848,200248
2020-12-1423523723323612,000236
2020-12-1123123723023314,900233
2020-12-1023123823123224,100232
2020-12-092372372352357,700235
2020-12-0823324023323713,500237
2020-12-0723523923523525,200235
2020-12-0423923923523519,100235
2020-12-0324424423824119,300241
2020-12-0224524624124326,300243
2020-12-0124524524324310,000243
2020-11-3024924924324418,800244
2020-11-2724825424724830,700248
2020-11-2624326024324848,500248
2020-11-2525025024324424,000244
2020-11-2424925124224718,100247
2020-11-2023926123924755,600247
2020-11-1924824823323955,100239
2020-11-1824925224424922,800249
2020-11-1725825824925138,400251
2020-11-1626326525625845,100258
2020-11-13275311261262574,800262
2020-11-1226226225425828,200258
2020-11-1125726525726126,900261
2020-11-1025926225125622,800256
2020-11-0926026125825913,400259
2020-11-062572602552609,300260
2020-11-0525526625225727,100257
2020-11-0424525324325328,900253
2020-11-022402452402447,400244
2020-10-3025525624224425,900244
2020-10-2925125725125517,100255
2020-10-2825425725025719,500257
2020-10-2725225625025413,800254
2020-10-2625226025225323,600253
2020-10-2326126525125541,600255
2020-10-2227027326426433,800264
2020-10-2126828526727490,800274
2020-10-2027027526726726,800267
2020-10-1926427525927453,100274
2020-10-16278281261264181,200264
2020-10-1529429428028289,900282
2020-10-14286297283292139,800292
2020-10-13302307288289197,600289
2020-10-12286309282302259,600302
2020-10-09292305287290157,700290
2020-10-08303309290295179,100295
2020-10-07307320301305379,700305
2020-10-06327335298306392,200306
2020-10-05313355307329481,100329
2020-10-02371376315321696,300321
2020-09-304384383453952,993,500395
2020-09-293263903203903,528,100390
2020-09-28309310292310465,900310
2020-09-2522923322823014,600230
2020-09-2423523522722811,700228
2020-09-2323323522723529,200235
2020-09-1823123622922918,100229
2020-09-1723023722623440,800234
2020-09-1623723823223235,400232
2020-09-1523624223523745,700237
2020-09-14229254228234200,400234
2020-09-1122822821822525,900225
2020-09-1023023522923018,100230
2020-09-0922523222422927,600229
2020-09-0823924022923145,900231
2020-09-0723124822923983,400239
2020-09-0423023422623151,600231
2020-09-0324024323123644,100236
2020-09-02230258223239293,000239
2020-09-0123223221822592,400225
2020-08-31211266211231825,500231
2020-08-28225235205205103,700205
2020-08-27223238211230134,300230
2020-08-26220225210224211,700224
2020-08-252042802042201,607,700220
2020-08-241992021982007,100200
2020-08-212022021981986,400198
2020-08-2020120119819811,900198
2020-08-1920020219820016,200200
2020-08-1819920319820111,000201
2020-08-1720220219819835,500198
2020-08-14207207198203173,100203
2020-08-13199244196223676,800223
2020-08-1219920719219420,800194
2020-08-111901951891933,500193
2020-08-071901911881881,700188
2020-08-062002001901903,200190
2020-08-052002001941952,100195
2020-08-041891971891951,900195
2020-08-031902011871879,600187
2020-07-3120420818619526,700195
2020-07-302082112032066,700206
2020-07-292112112062092,200209
2020-07-282062112062115,200211
2020-07-272072092012033,600203
2020-07-222082122082101,400210
2020-07-212072122062089,700208
2020-07-202172202102117,400211
2020-07-1721822521321743,200217
2020-07-1621221720821413,500214
2020-07-1520721820521110,300211
2020-07-142062082022055,700205
2020-07-132092102062062,600206
2020-07-1021021120220712,500207
2020-07-092132132032058,400205
2020-07-0820721320520914,100209
2020-07-0720520619720013,500200
2020-07-062062081992036,800203
2020-07-0320720919320625,600206
2020-07-0221822020420626,300206
2020-07-0122723221821810,900218
2020-06-3022122921622932,400229
2020-06-2923524522022491,100224
2020-06-26211294211255811,500255
2020-06-252102152022145,900214
2020-06-242192192082126,700212
2020-06-232142182102179,800217
2020-06-222132182132181,500218
2020-06-192152192052193,400219
2020-06-182132182102154,500215
2020-06-172072132052137,900213
2020-06-161982051982054,300205
2020-06-152042091941975,900197
2020-06-1220020719720612,100206
2020-06-1121821920520617,600206
2020-06-1022422421222112,500221
2020-06-092202202122156,000215
2020-06-082142192132165,500216
2020-06-0520721720521210,500212
2020-06-042192192102106,800210
2020-06-032262272142159,700215
2020-06-0221622221622013,000220
2020-06-012092142082149,200214
2020-05-2921421420521214,700212
2020-05-2820821720520630,700206
2020-05-272042102012088,800208
2020-05-2620822420320329,900203
2020-05-2519720319319912,300199
2020-05-221992021971997,600199
2020-05-211982011942006,000200
2020-05-2019220119119913,700199
2020-05-191981981901923,900192
2020-05-181901991901955,400195
2020-05-1519519918618611,000186
2020-05-142042041932003,700200
2020-05-131952041941999,800199
2020-05-121981981921964,000196
2020-05-111961991911945,200194
2020-05-081921951851885,700188
2020-05-071951951871924,800192
2020-05-012002001911914,600191
2020-04-3020521019920026,500200
2020-04-2818821518520177,500201
2020-04-271861871801858,500185
2020-04-2418819418018616,800186
2020-04-2317718517718321,200183
2020-04-2218718717817829,600178
2020-04-2120920919119249,700192
2020-04-20225236204209314,400209
2020-04-17169217166217508,100217
2020-04-161641671641674,200167
2020-04-151641691641694,400169
2020-04-141641681611663,100166
2020-04-131691691631647,300164
2020-04-101631661631662,800166
2020-04-0917217216116525,800165
2020-04-081661721661724,800172
2020-04-0716117016117013,800170
2020-04-061541611541597,200159
2020-04-031521611521524,500152
2020-04-021581591521525,500152
2020-04-011581621581582,100158
2020-03-3116316415815915,300159
2020-03-3016217116116325,000163
2020-03-2716817116116218,700162
2020-03-2617017016516711,500167
2020-03-2517217616617131,900171
2020-03-2416517616316619,900166
2020-03-2316316715816322,400163
2020-03-191771891771781,100178
2020-03-181771841741804,000180
2020-03-171711771661774,400177
2020-03-161691801691759,700175
2020-03-1316317115416920,100169
2020-03-1219419418018910,500189
2020-03-112112111901962,800196
2020-03-1019020517119816,500198
2020-03-0920120919319425,900194
2020-03-062202202112176,700217
2020-03-0522422921722411,300224
2020-03-0423523521022627,300226
2020-03-03270271219227145,700227
2020-03-0222124622124668,100246
2020-02-2822022019419625,100196
2020-02-272452462362369,800236
2020-02-2625125123724512,100245
2020-02-2524525324325112,000251
2020-02-21265267265267400267
2020-02-20266266265265600265
2020-02-192622702582709,400270
2020-02-182612662602645,200264
2020-02-1727327726526517,600265
2020-02-142752762742766,100276
2020-02-132772802752792,700279
2020-02-1227828027727710,400277
2020-02-102782812782811,400281
2020-02-072792802772782,300278
2020-02-062812822792792,300279
2020-02-052762812742818,900281
2020-02-042732752722753,500275
2020-02-032722752722756,800275
2020-01-312802802752768,500276
2020-01-3028728727327718,500277
2020-01-2929129328328722,900287
2020-01-2829229328829113,000291
2020-01-2728829228829010,300290
2020-01-2429729728828827,600288
2020-01-2329530029429418,900294
2020-01-2229230029229837,000298
2020-01-2129029828829542,800295
2020-01-2028528928228929,700289
2020-01-172872872822849,700284
2020-01-162852852812833,600283
2020-01-152812862812847,300284
2020-01-142812832802835,200283
2020-01-102802822792812,500281
2020-01-092792812782804,000280
2020-01-0827928127627815,800278
2020-01-072802822792817,500281
2020-01-0628528527827913,300279

分割・併合履歴 ： なし