カワセコンピュータサプライ(7851)の株価時系列情報
カワセコンピュータサプライ(7851)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/12/29 | 246 | 246 | 245 | 245 | 2,000 |
| 2003/12/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/12/25 | 249 | 249 | 243 | 243 | 5,000 |
| 2003/12/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/12/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/12/19 | 254 | 254 | 251 | 251 | 3,000 |
| 2003/12/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/15 | 256 | 256 | 256 | 256 | 4,000 |
| 2003/12/12 | 237 | 237 | 237 | 237 | 5,000 |
| 2003/12/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/12/08 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/12/01 | 259 | 260 | 259 | 260 | 3,000 |
| 2003/11/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/11/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/11/12 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/11/05 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/11/04 | 276 | 276 | 275 | 275 | 2,000 |
| 2003/10/30 | 264 | 264 | 263 | 263 | 4,000 |
| 2003/10/28 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/10/24 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/10/23 | 277 | 277 | 275 | 275 | 5,000 |
| 2003/10/21 | 277 | 277 | 275 | 275 | 3,000 |
| 2003/10/20 | 281 | 281 | 278 | 279 | 5,000 |
| 2003/10/16 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/10/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/10/06 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/10/03 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/09/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/09/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/25 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/16 | 265 | 270 | 265 | 270 | 4,000 |
| 2003/09/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/09 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/09/04 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/09/03 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/09/01 | 275 | 275 | 273 | 273 | 3,000 |
| 2003/08/29 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/08/22 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/08/21 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/08/20 | 268 | 268 | 268 | 268 | 6,000 |
| 2003/08/19 | 267 | 267 | 267 | 267 | 2,000 |
| 2003/08/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/08/13 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/08/06 | 260 | 260 | 255 | 255 | 8,000 |
| 2003/08/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/08/01 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/07/31 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/07/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/07/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/16 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/07/15 | 265 | 265 | 265 | 265 | 120,000 |
| 2003/07/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/07/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/07/04 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/07/02 | 271 | 271 | 270 | 270 | 2,000 |
| 2003/07/01 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/06/30 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/06/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/06/25 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/06/24 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/06/23 | 256 | 256 | 256 | 256 | 3,000 |
| 2003/06/20 | 248 | 248 | 248 | 248 | 2,000 |
| 2003/06/19 | 248 | 248 | 248 | 248 | 2,000 |
| 2003/06/18 | 243 | 243 | 243 | 243 | 4,000 |
| 2003/06/17 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/06/16 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/06/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/06/12 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/06/11 | 234 | 234 | 230 | 230 | 11,000 |
| 2003/06/10 | 234 | 234 | 234 | 234 | 6,000 |
| 2003/06/09 | 234 | 234 | 234 | 234 | 4,000 |
| 2003/05/28 | 221 | 221 | 221 | 221 | 5,000 |
| 2003/05/20 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/19 | 217 | 220 | 217 | 220 | 4,000 |
| 2003/05/16 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/05/09 | 216 | 217 | 216 | 217 | 2,000 |
| 2003/05/07 | 216 | 216 | 210 | 210 | 18,000 |
| 2003/05/01 | 214 | 214 | 214 | 214 | 2,000 |
| 2003/04/30 | 213 | 214 | 210 | 214 | 8,000 |
| 2003/04/28 | 215 | 215 | 214 | 214 | 6,000 |
| 2003/04/25 | 214 | 215 | 214 | 215 | 2,000 |
| 2003/04/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/04/21 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/04/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/04/16 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/04/15 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/04/09 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/04/07 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/03/27 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/03/26 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/03/25 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/03/24 | 224 | 224 | 223 | 223 | 2,000 |
| 2003/03/20 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/03/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/03/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/03/13 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/03/12 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/03/11 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/03/10 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/03/07 | 215 | 215 | 212 | 212 | 7,000 |
| 2003/03/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/03/05 | 220 | 220 | 220 | 220 | 6,000 |
| 2003/03/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/26 | 220 | 221 | 220 | 221 | 2,000 |
| 2003/02/25 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/02/20 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/02/18 | 217 | 217 | 216 | 216 | 6,000 |
| 2003/02/17 | 216 | 216 | 215 | 216 | 5,000 |
| 2003/02/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/02/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/03 | 210 | 211 | 210 | 211 | 2,000 |
| 2003/01/31 | 207 | 207 | 207 | 207 | 3,000 |
| 2003/01/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/01/24 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/01/14 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/07 | 230 | 230 | 230 | 230 | 1,000 |