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 |
|---|---|---|---|---|---|
| 2008/12/15 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/12/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/12/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/27 | 190 | 190 | 190 | 190 | 9,000 |
| 2008/11/26 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/11/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/11/21 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/11/14 | 190 | 200 | 190 | 200 | 5,000 |
| 2008/11/13 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/11/10 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/10/24 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/10/23 | 195 | 195 | 190 | 190 | 8,000 |
| 2008/10/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/10/10 | 185 | 185 | 180 | 180 | 6,000 |
| 2008/10/09 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/10/08 | 200 | 200 | 195 | 195 | 10,000 |
| 2008/10/07 | 215 | 215 | 200 | 200 | 6,000 |
| 2008/10/06 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/09/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/09/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/09/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/09/09 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/09/05 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/09/04 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/09/01 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/08/29 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/08/21 | 220 | 225 | 220 | 225 | 5,000 |
| 2008/08/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/31 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/28 | 226 | 226 | 226 | 226 | 2,000 |
| 2008/07/25 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/07/22 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/07/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/10 | 220 | 226 | 220 | 226 | 3,000 |
| 2008/07/08 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/06/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/06/16 | 223 | 223 | 223 | 223 | 3,000 |
| 2008/06/13 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/06/12 | 211 | 221 | 211 | 221 | 2,000 |
| 2008/06/11 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/06/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/05/30 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/05/26 | 225 | 225 | 224 | 224 | 3,000 |
| 2008/05/23 | 219 | 219 | 219 | 219 | 11,000 |
| 2008/05/21 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/05/16 | 214 | 224 | 214 | 224 | 4,000 |
| 2008/05/14 | 229 | 229 | 229 | 229 | 2,000 |
| 2008/05/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/03/31 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/03/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/24 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/03/18 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/03/17 | 278 | 278 | 250 | 250 | 10,000 |
| 2008/03/14 | 278 | 278 | 278 | 278 | 3,000 |
| 2008/03/05 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/03/04 | 295 | 295 | 295 | 295 | 5,000 |
| 2008/02/25 | 299 | 299 | 299 | 299 | 4,000 |
| 2008/02/08 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/02/07 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/02/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/01/25 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/01/24 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/01/21 | 264 | 264 | 264 | 264 | 3,000 |
| 2008/01/17 | 293 | 294 | 293 | 294 | 5,000 |
| 2008/01/11 | 298 | 298 | 298 | 298 | 5,000 |
| 2008/01/10 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/01/09 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/01/08 | 298 | 298 | 298 | 298 | 2,000 |