7851 カワセコンピュータサプライ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 202 | 202 | 201 | 201 | 4,800 | 201 |
| 2022-12-29 | 201 | 201 | 200 | 201 | 700 | 201 |
| 2022-12-28 | 201 | 201 | 199 | 201 | 3,000 | 201 |
| 2022-12-27 | 199 | 201 | 199 | 199 | 25,400 | 199 |
| 2022-12-26 | 203 | 203 | 200 | 200 | 16,800 | 200 |
| 2022-12-23 | 209 | 209 | 203 | 203 | 7,200 | 203 |
| 2022-12-22 | 203 | 207 | 203 | 205 | 16,800 | 205 |
| 2022-12-21 | 200 | 204 | 198 | 203 | 28,100 | 203 |
| 2022-12-20 | 214 | 215 | 194 | 205 | 32,300 | 205 |
| 2022-12-19 | 215 | 216 | 215 | 215 | 2,300 | 215 |
| 2022-12-16 | 214 | 216 | 214 | 216 | 5,500 | 216 |
| 2022-12-15 | 214 | 217 | 214 | 215 | 10,000 | 215 |
| 2022-12-14 | 217 | 218 | 214 | 216 | 11,700 | 216 |
| 2022-12-13 | 215 | 217 | 215 | 216 | 1,200 | 216 |
| 2022-12-12 | 216 | 216 | 216 | 216 | 4,400 | 216 |
| 2022-12-09 | 216 | 216 | 212 | 216 | 5,800 | 216 |
| 2022-12-08 | 215 | 215 | 214 | 214 | 900 | 214 |
| 2022-12-07 | 212 | 215 | 212 | 214 | 7,200 | 214 |
| 2022-12-06 | 214 | 215 | 213 | 214 | 3,100 | 214 |
| 2022-12-05 | 214 | 215 | 214 | 214 | 1,600 | 214 |
| 2022-12-02 | 215 | 216 | 214 | 214 | 5,400 | 214 |
| 2022-12-01 | 214 | 216 | 214 | 216 | 1,900 | 216 |
| 2022-11-30 | 216 | 216 | 213 | 215 | 4,500 | 215 |
| 2022-11-29 | 214 | 216 | 214 | 214 | 1,200 | 214 |
| 2022-11-28 | 213 | 215 | 213 | 215 | 1,300 | 215 |
| 2022-11-25 | 214 | 215 | 213 | 214 | 2,000 | 214 |
| 2022-11-24 | 214 | 216 | 213 | 215 | 4,100 | 215 |
| 2022-11-22 | 213 | 214 | 213 | 214 | 5,300 | 214 |
| 2022-11-21 | 214 | 215 | 211 | 214 | 14,000 | 214 |
| 2022-11-18 | 214 | 215 | 213 | 214 | 1,300 | 214 |
| 2022-11-17 | 215 | 215 | 212 | 214 | 3,100 | 214 |
| 2022-11-16 | 215 | 215 | 213 | 214 | 1,700 | 214 |
| 2022-11-15 | 216 | 216 | 215 | 215 | 200 | 215 |
| 2022-11-14 | 213 | 215 | 213 | 214 | 3,600 | 214 |
| 2022-11-11 | 214 | 216 | 213 | 216 | 12,300 | 216 |
| 2022-11-10 | 213 | 214 | 212 | 214 | 3,100 | 214 |
| 2022-11-09 | 213 | 213 | 210 | 213 | 2,800 | 213 |
| 2022-11-08 | 213 | 213 | 213 | 213 | 300 | 213 |
| 2022-11-07 | 210 | 213 | 210 | 212 | 3,000 | 212 |
| 2022-11-04 | 213 | 214 | 212 | 213 | 14,700 | 213 |
| 2022-11-02 | 213 | 213 | 212 | 213 | 2,800 | 213 |
| 2022-11-01 | 212 | 213 | 210 | 211 | 6,100 | 211 |
| 2022-10-31 | 212 | 213 | 212 | 212 | 2,700 | 212 |
| 2022-10-28 | 213 | 213 | 211 | 212 | 5,300 | 212 |
| 2022-10-27 | 213 | 214 | 211 | 213 | 3,800 | 213 |
| 2022-10-26 | 213 | 214 | 210 | 213 | 8,800 | 213 |
| 2022-10-25 | 211 | 214 | 211 | 213 | 2,600 | 213 |
| 2022-10-24 | 211 | 212 | 211 | 212 | 5,300 | 212 |
| 2022-10-21 | 210 | 212 | 210 | 211 | 3,700 | 211 |
| 2022-10-20 | 210 | 212 | 210 | 212 | 600 | 212 |
| 2022-10-19 | 210 | 211 | 209 | 211 | 4,800 | 211 |
| 2022-10-18 | 210 | 211 | 209 | 209 | 3,200 | 209 |
| 2022-10-17 | 210 | 210 | 208 | 210 | 3,800 | 210 |
| 2022-10-14 | 214 | 215 | 204 | 211 | 18,100 | 211 |
| 2022-10-13 | 211 | 215 | 211 | 215 | 22,200 | 215 |
| 2022-10-12 | 211 | 211 | 210 | 211 | 6,700 | 211 |
| 2022-10-11 | 209 | 212 | 209 | 211 | 5,300 | 211 |
| 2022-10-07 | 210 | 212 | 210 | 212 | 6,000 | 212 |
| 2022-10-06 | 210 | 212 | 210 | 212 | 1,400 | 212 |
| 2022-10-05 | 211 | 212 | 209 | 212 | 4,100 | 212 |
| 2022-10-04 | 208 | 211 | 208 | 211 | 1,600 | 211 |
| 2022-10-03 | 209 | 210 | 207 | 210 | 4,700 | 210 |
| 2022-09-30 | 211 | 212 | 205 | 211 | 9,600 | 211 |
| 2022-09-29 | 211 | 212 | 210 | 211 | 1,800 | 211 |
| 2022-09-28 | 213 | 213 | 205 | 211 | 10,300 | 211 |
| 2022-09-27 | 211 | 212 | 209 | 212 | 4,500 | 212 |
| 2022-09-26 | 211 | 212 | 211 | 212 | 800 | 212 |
| 2022-09-22 | 209 | 212 | 209 | 211 | 800 | 211 |
| 2022-09-21 | 212 | 212 | 208 | 211 | 6,200 | 211 |
| 2022-09-20 | 213 | 213 | 210 | 211 | 8,900 | 211 |
| 2022-09-16 | 212 | 214 | 210 | 212 | 7,400 | 212 |
| 2022-09-15 | 212 | 214 | 212 | 214 | 2,800 | 214 |
| 2022-09-14 | 212 | 213 | 211 | 213 | 3,900 | 213 |
| 2022-09-13 | 214 | 214 | 213 | 214 | 600 | 214 |
| 2022-09-12 | 213 | 214 | 213 | 214 | 200 | 214 |
| 2022-09-09 | 212 | 213 | 212 | 212 | 2,200 | 212 |
| 2022-09-08 | 211 | 212 | 210 | 212 | 2,800 | 212 |
| 2022-09-07 | 214 | 214 | 210 | 210 | 11,000 | 210 |
| 2022-09-06 | 213 | 213 | 212 | 212 | 5,600 | 212 |
| 2022-09-05 | 213 | 214 | 212 | 213 | 7,500 | 213 |
| 2022-09-02 | 217 | 217 | 210 | 213 | 51,400 | 213 |
| 2022-09-01 | 222 | 223 | 218 | 218 | 15,700 | 218 |
| 2022-08-31 | 224 | 225 | 220 | 224 | 8,700 | 224 |
| 2022-08-30 | 223 | 224 | 221 | 223 | 12,200 | 223 |
| 2022-08-29 | 215 | 223 | 215 | 223 | 13,100 | 223 |
| 2022-08-26 | 218 | 220 | 215 | 220 | 26,300 | 220 |
| 2022-08-25 | 216 | 217 | 216 | 216 | 4,900 | 216 |
| 2022-08-24 | 217 | 217 | 213 | 216 | 10,700 | 216 |
| 2022-08-23 | 216 | 216 | 214 | 216 | 1,800 | 216 |
| 2022-08-22 | 215 | 216 | 213 | 216 | 8,500 | 216 |
| 2022-08-19 | 215 | 216 | 214 | 216 | 3,800 | 216 |
| 2022-08-18 | 214 | 215 | 214 | 215 | 4,200 | 215 |
| 2022-08-17 | 212 | 213 | 212 | 213 | 3,400 | 213 |
| 2022-08-16 | 212 | 213 | 211 | 212 | 4,300 | 212 |
| 2022-08-15 | 213 | 213 | 212 | 213 | 1,300 | 213 |
| 2022-08-12 | 213 | 213 | 212 | 212 | 400 | 212 |
| 2022-08-10 | 212 | 214 | 212 | 212 | 1,400 | 212 |
| 2022-08-09 | 215 | 215 | 212 | 212 | 2,000 | 212 |
| 2022-08-08 | 214 | 215 | 210 | 213 | 26,900 | 213 |
| 2022-08-05 | 213 | 215 | 210 | 215 | 21,900 | 215 |
| 2022-08-04 | 215 | 216 | 214 | 214 | 7,600 | 214 |
| 2022-08-03 | 218 | 218 | 214 | 214 | 3,300 | 214 |
| 2022-08-02 | 216 | 218 | 215 | 216 | 5,000 | 216 |
| 2022-08-01 | 217 | 217 | 215 | 217 | 2,200 | 217 |
| 2022-07-29 | 215 | 217 | 215 | 216 | 7,200 | 216 |
| 2022-07-28 | 215 | 215 | 214 | 215 | 2,100 | 215 |
| 2022-07-27 | 215 | 215 | 214 | 215 | 10,800 | 215 |
| 2022-07-26 | 216 | 216 | 213 | 216 | 4,800 | 216 |
| 2022-07-25 | 215 | 215 | 213 | 215 | 2,700 | 215 |
| 2022-07-22 | 212 | 215 | 212 | 215 | 12,700 | 215 |
| 2022-07-21 | 210 | 213 | 210 | 213 | 5,800 | 213 |
| 2022-07-20 | 212 | 212 | 211 | 212 | 1,900 | 212 |
| 2022-07-19 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2022-07-15 | 213 | 213 | 211 | 211 | 2,500 | 211 |
| 2022-07-14 | 210 | 212 | 210 | 212 | 1,800 | 212 |
| 2022-07-13 | 210 | 211 | 210 | 211 | 7,200 | 211 |
| 2022-07-12 | 209 | 210 | 209 | 210 | 3,200 | 210 |
| 2022-07-11 | 209 | 210 | 209 | 210 | 5,700 | 210 |
| 2022-07-08 | 210 | 210 | 207 | 208 | 13,400 | 208 |
| 2022-07-07 | 211 | 211 | 208 | 209 | 34,200 | 209 |
| 2022-07-06 | 214 | 214 | 210 | 210 | 18,500 | 210 |
| 2022-07-05 | 216 | 216 | 213 | 214 | 9,300 | 214 |
| 2022-07-04 | 215 | 216 | 213 | 216 | 5,900 | 216 |
| 2022-07-01 | 219 | 220 | 210 | 215 | 54,800 | 215 |
| 2022-06-30 | 231 | 235 | 218 | 219 | 93,400 | 219 |
| 2022-06-29 | 228 | 239 | 228 | 235 | 39,600 | 235 |
| 2022-06-28 | 227 | 234 | 227 | 233 | 25,200 | 233 |
| 2022-06-27 | 223 | 236 | 223 | 228 | 53,800 | 228 |
| 2022-06-24 | 220 | 227 | 218 | 223 | 36,600 | 223 |
| 2022-06-23 | 216 | 220 | 214 | 220 | 18,300 | 220 |
| 2022-06-22 | 216 | 217 | 215 | 216 | 8,300 | 216 |
| 2022-06-21 | 211 | 215 | 211 | 215 | 3,800 | 215 |
| 2022-06-20 | 215 | 215 | 211 | 211 | 9,900 | 211 |
| 2022-06-17 | 214 | 216 | 213 | 215 | 2,100 | 215 |
| 2022-06-16 | 215 | 217 | 215 | 216 | 1,400 | 216 |
| 2022-06-15 | 216 | 216 | 215 | 216 | 700 | 216 |
| 2022-06-14 | 214 | 216 | 214 | 216 | 300 | 216 |
| 2022-06-13 | 215 | 216 | 212 | 216 | 10,900 | 216 |
| 2022-06-10 | 215 | 219 | 215 | 216 | 9,000 | 216 |
| 2022-06-09 | 218 | 220 | 217 | 217 | 6,200 | 217 |
| 2022-06-08 | 219 | 222 | 216 | 219 | 8,700 | 219 |
| 2022-06-07 | 217 | 219 | 214 | 219 | 9,800 | 219 |
| 2022-06-06 | 215 | 217 | 214 | 217 | 3,200 | 217 |
| 2022-06-03 | 215 | 216 | 214 | 215 | 2,300 | 215 |
| 2022-06-02 | 213 | 216 | 213 | 215 | 1,700 | 215 |
| 2022-06-01 | 213 | 215 | 212 | 215 | 6,500 | 215 |
| 2022-05-31 | 217 | 217 | 214 | 214 | 4,600 | 214 |
| 2022-05-30 | 215 | 216 | 214 | 216 | 3,800 | 216 |
| 2022-05-27 | 213 | 216 | 213 | 215 | 3,100 | 215 |
| 2022-05-26 | 213 | 216 | 213 | 215 | 3,100 | 215 |
| 2022-05-25 | 216 | 216 | 209 | 213 | 11,700 | 213 |
| 2022-05-24 | 214 | 217 | 213 | 216 | 3,600 | 216 |
| 2022-05-23 | 215 | 216 | 212 | 214 | 7,000 | 214 |
| 2022-05-20 | 212 | 216 | 212 | 215 | 4,700 | 215 |
| 2022-05-19 | 212 | 217 | 212 | 217 | 3,400 | 217 |
| 2022-05-18 | 215 | 216 | 214 | 215 | 2,100 | 215 |
| 2022-05-17 | 211 | 214 | 209 | 213 | 8,900 | 213 |
| 2022-05-16 | 209 | 215 | 208 | 209 | 18,400 | 209 |
| 2022-05-13 | 209 | 214 | 208 | 214 | 8,700 | 214 |
| 2022-05-12 | 212 | 215 | 208 | 215 | 14,600 | 215 |
| 2022-05-11 | 210 | 215 | 210 | 215 | 4,100 | 215 |
| 2022-05-10 | 212 | 214 | 208 | 214 | 12,800 | 214 |
| 2022-05-09 | 215 | 215 | 211 | 214 | 2,800 | 214 |
| 2022-05-06 | 215 | 216 | 211 | 215 | 18,500 | 215 |
| 2022-05-02 | 206 | 215 | 206 | 213 | 16,200 | 213 |
| 2022-04-28 | 210 | 212 | 207 | 210 | 3,100 | 210 |
| 2022-04-27 | 215 | 215 | 205 | 210 | 10,000 | 210 |
| 2022-04-26 | 222 | 223 | 214 | 215 | 43,100 | 215 |
| 2022-04-25 | 222 | 223 | 222 | 222 | 4,800 | 222 |
| 2022-04-22 | 227 | 227 | 222 | 223 | 13,600 | 223 |
| 2022-04-21 | 229 | 229 | 227 | 227 | 5,300 | 227 |
| 2022-04-20 | 227 | 229 | 227 | 229 | 7,300 | 229 |
| 2022-04-19 | 226 | 228 | 226 | 228 | 4,200 | 228 |
| 2022-04-18 | 226 | 226 | 225 | 226 | 1,000 | 226 |
| 2022-04-15 | 223 | 226 | 223 | 225 | 3,700 | 225 |
| 2022-04-14 | 222 | 225 | 222 | 223 | 14,100 | 223 |
| 2022-04-13 | 224 | 224 | 222 | 224 | 3,900 | 224 |
| 2022-04-12 | 224 | 225 | 222 | 222 | 6,600 | 222 |
| 2022-04-11 | 227 | 227 | 225 | 225 | 2,800 | 225 |
| 2022-04-08 | 225 | 228 | 225 | 227 | 10,000 | 227 |
| 2022-04-07 | 224 | 228 | 223 | 228 | 21,100 | 228 |
| 2022-04-06 | 217 | 227 | 217 | 222 | 40,700 | 222 |
| 2022-04-05 | 220 | 221 | 218 | 221 | 9,600 | 221 |
| 2022-04-04 | 218 | 221 | 217 | 220 | 13,400 | 220 |
| 2022-04-01 | 217 | 220 | 216 | 217 | 14,600 | 217 |
| 2022-03-31 | 215 | 218 | 212 | 218 | 17,000 | 218 |
| 2022-03-30 | 218 | 219 | 213 | 215 | 6,400 | 215 |
| 2022-03-29 | 215 | 215 | 212 | 213 | 5,900 | 213 |
| 2022-03-28 | 214 | 216 | 213 | 213 | 2,500 | 213 |
| 2022-03-25 | 215 | 216 | 214 | 214 | 8,000 | 214 |
| 2022-03-24 | 212 | 216 | 212 | 215 | 7,500 | 215 |
| 2022-03-23 | 215 | 217 | 213 | 215 | 17,000 | 215 |
| 2022-03-22 | 213 | 215 | 212 | 215 | 11,500 | 215 |
| 2022-03-18 | 211 | 212 | 208 | 212 | 5,200 | 212 |
| 2022-03-17 | 212 | 212 | 208 | 212 | 10,600 | 212 |
| 2022-03-16 | 208 | 210 | 205 | 210 | 6,700 | 210 |
| 2022-03-15 | 204 | 208 | 204 | 208 | 3,300 | 208 |
| 2022-03-14 | 205 | 206 | 204 | 204 | 9,500 | 204 |
| 2022-03-11 | 206 | 206 | 203 | 203 | 3,300 | 203 |
| 2022-03-10 | 203 | 206 | 203 | 203 | 7,000 | 203 |
| 2022-03-09 | 201 | 205 | 200 | 201 | 14,400 | 201 |
| 2022-03-08 | 203 | 210 | 202 | 203 | 17,500 | 203 |
| 2022-03-07 | 204 | 205 | 199 | 204 | 17,000 | 204 |
| 2022-03-04 | 214 | 214 | 206 | 207 | 31,100 | 207 |
| 2022-03-03 | 210 | 213 | 207 | 213 | 21,300 | 213 |
| 2022-03-02 | 208 | 210 | 205 | 210 | 24,100 | 210 |
| 2022-03-01 | 219 | 224 | 210 | 211 | 111,500 | 211 |
| 2022-02-28 | 204 | 206 | 203 | 206 | 14,200 | 206 |
| 2022-02-25 | 204 | 206 | 198 | 204 | 16,300 | 204 |
| 2022-02-24 | 206 | 206 | 198 | 203 | 19,200 | 203 |
| 2022-02-22 | 204 | 207 | 202 | 204 | 11,700 | 204 |
| 2022-02-21 | 202 | 208 | 201 | 205 | 13,500 | 205 |
| 2022-02-18 | 208 | 208 | 202 | 207 | 23,100 | 207 |
| 2022-02-17 | 214 | 214 | 208 | 209 | 7,300 | 209 |
| 2022-02-16 | 212 | 216 | 212 | 214 | 4,500 | 214 |
| 2022-02-15 | 214 | 215 | 212 | 212 | 3,900 | 212 |
| 2022-02-14 | 212 | 217 | 205 | 214 | 20,000 | 214 |
| 2022-02-10 | 217 | 222 | 217 | 221 | 8,800 | 221 |
| 2022-02-09 | 215 | 220 | 215 | 220 | 11,800 | 220 |
| 2022-02-08 | 225 | 227 | 217 | 217 | 53,600 | 217 |
| 2022-02-07 | 216 | 227 | 213 | 225 | 75,700 | 225 |
| 2022-02-04 | 212 | 213 | 210 | 213 | 7,300 | 213 |
| 2022-02-03 | 208 | 217 | 208 | 217 | 10,100 | 217 |
| 2022-02-02 | 209 | 212 | 208 | 212 | 10,500 | 212 |
| 2022-02-01 | 207 | 209 | 205 | 209 | 5,200 | 209 |
| 2022-01-31 | 202 | 206 | 200 | 206 | 5,900 | 206 |
| 2022-01-28 | 204 | 208 | 199 | 201 | 16,200 | 201 |
| 2022-01-27 | 203 | 216 | 200 | 204 | 71,900 | 204 |
| 2022-01-26 | 205 | 205 | 202 | 203 | 3,500 | 203 |
| 2022-01-25 | 197 | 203 | 197 | 200 | 12,500 | 200 |
| 2022-01-24 | 195 | 200 | 194 | 199 | 18,000 | 199 |
| 2022-01-21 | 201 | 202 | 198 | 200 | 15,400 | 200 |
| 2022-01-20 | 202 | 207 | 198 | 207 | 44,700 | 207 |
| 2022-01-19 | 216 | 216 | 201 | 202 | 69,400 | 202 |
| 2022-01-18 | 222 | 223 | 214 | 218 | 35,600 | 218 |
| 2022-01-17 | 222 | 222 | 219 | 222 | 13,000 | 222 |
| 2022-01-14 | 233 | 233 | 212 | 224 | 91,600 | 224 |
| 2022-01-13 | 234 | 236 | 232 | 233 | 2,200 | 233 |
| 2022-01-12 | 226 | 242 | 226 | 237 | 32,700 | 237 |
| 2022-01-11 | 230 | 230 | 221 | 225 | 19,100 | 225 |
| 2022-01-07 | 233 | 234 | 224 | 229 | 62,300 | 229 |
| 2022-01-06 | 239 | 242 | 231 | 232 | 27,300 | 232 |
| 2022-01-05 | 241 | 242 | 240 | 241 | 6,900 | 241 |
| 2022-01-04 | 243 | 243 | 237 | 241 | 10,100 | 241 |
分割・併合履歴 ： なし
