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 |
|---|---|---|---|---|---|
| 2001/12/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2001/12/21 | 276 | 276 | 276 | 276 | 4,000 |
| 2001/12/12 | 280 | 280 | 280 | 280 | 5,000 |
| 2001/12/11 | 279 | 279 | 279 | 279 | 2,000 |
| 2001/12/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/12/05 | 282 | 282 | 282 | 282 | 2,000 |
| 2001/12/03 | 283 | 283 | 283 | 283 | 1,000 |
| 2001/11/29 | 283 | 283 | 283 | 283 | 1,000 |
| 2001/11/27 | 283 | 283 | 283 | 283 | 1,000 |
| 2001/11/21 | 283 | 283 | 283 | 283 | 2,000 |
| 2001/11/20 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/11/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2001/11/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2001/11/07 | 286 | 290 | 286 | 290 | 3,000 |
| 2001/11/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2001/10/30 | 296 | 296 | 296 | 296 | 3,000 |
| 2001/10/29 | 300 | 305 | 300 | 305 | 2,000 |
| 2001/10/26 | 295 | 299 | 295 | 299 | 3,000 |
| 2001/10/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/10/17 | 280 | 280 | 271 | 271 | 2,000 |
| 2001/10/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/10/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/10/05 | 265 | 270 | 265 | 270 | 4,000 |
| 2001/10/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/10/02 | 264 | 264 | 264 | 264 | 2,000 |
| 2001/10/01 | 275 | 275 | 265 | 265 | 3,000 |
| 2001/09/28 | 270 | 275 | 270 | 275 | 6,000 |
| 2001/09/26 | 264 | 264 | 264 | 264 | 2,000 |
| 2001/09/25 | 263 | 263 | 262 | 262 | 4,000 |
| 2001/09/18 | 251 | 252 | 250 | 252 | 15,000 |
| 2001/09/14 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/09/13 | 252 | 252 | 251 | 251 | 4,000 |
| 2001/09/12 | 255 | 255 | 250 | 250 | 4,000 |
| 2001/09/11 | 290 | 290 | 285 | 285 | 6,000 |
| 2001/09/10 | 280 | 285 | 280 | 285 | 6,000 |
| 2001/09/07 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/09/03 | 285 | 285 | 281 | 281 | 7,000 |
| 2001/08/31 | 280 | 288 | 280 | 288 | 6,000 |
| 2001/08/30 | 286 | 286 | 286 | 286 | 8,000 |
| 2001/08/29 | 305 | 305 | 305 | 305 | 3,000 |
| 2001/08/28 | 318 | 318 | 318 | 318 | 3,000 |
| 2001/08/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/08/24 | 330 | 330 | 320 | 320 | 3,000 |
| 2001/08/23 | 330 | 330 | 330 | 330 | 2,000 |
| 2001/08/22 | 330 | 330 | 330 | 330 | 2,000 |
| 2001/08/14 | 335 | 335 | 335 | 335 | 2,000 |
| 2001/08/13 | 345 | 345 | 335 | 335 | 3,000 |
| 2001/08/09 | 333 | 333 | 330 | 330 | 6,000 |
| 2001/08/07 | 331 | 331 | 331 | 331 | 1,000 |
| 2001/08/02 | 331 | 331 | 330 | 330 | 2,000 |
| 2001/07/31 | 349 | 349 | 331 | 331 | 3,000 |
| 2001/07/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/07/24 | 330 | 330 | 330 | 330 | 2,000 |
| 2001/07/23 | 350 | 350 | 330 | 330 | 2,000 |
| 2001/07/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/07/18 | 341 | 341 | 331 | 331 | 5,000 |
| 2001/07/16 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/07/10 | 370 | 370 | 340 | 340 | 4,000 |
| 2001/07/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/07/05 | 345 | 346 | 345 | 346 | 5,000 |
| 2001/07/04 | 345 | 345 | 345 | 345 | 2,000 |
| 2001/07/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/07/02 | 344 | 344 | 344 | 344 | 4,000 |
| 2001/06/29 | 360 | 360 | 336 | 336 | 22,000 |
| 2001/06/28 | 350 | 360 | 350 | 360 | 2,000 |
| 2001/06/27 | 352 | 352 | 350 | 350 | 8,000 |
| 2001/06/26 | 350 | 350 | 350 | 350 | 4,000 |
| 2001/06/22 | 350 | 350 | 350 | 350 | 7,000 |
| 2001/06/21 | 355 | 355 | 350 | 350 | 4,000 |
| 2001/06/20 | 350 | 350 | 350 | 350 | 5,000 |
| 2001/06/19 | 350 | 350 | 350 | 350 | 7,000 |
| 2001/06/18 | 340 | 360 | 340 | 360 | 6,000 |
| 2001/06/13 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/06/12 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/06/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2001/06/07 | 351 | 353 | 351 | 353 | 3,000 |
| 2001/06/06 | 363 | 363 | 363 | 363 | 1,000 |
| 2001/06/05 | 365 | 365 | 365 | 365 | 3,000 |
| 2001/05/31 | 369 | 369 | 365 | 365 | 3,000 |
| 2001/05/30 | 365 | 365 | 365 | 365 | 5,000 |
| 2001/05/29 | 370 | 370 | 370 | 370 | 4,000 |
| 2001/05/28 | 366 | 366 | 366 | 366 | 1,000 |
| 2001/05/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/05/23 | 370 | 370 | 365 | 365 | 2,000 |
| 2001/05/22 | 365 | 365 | 365 | 365 | 4,000 |
| 2001/05/21 | 379 | 379 | 370 | 370 | 2,000 |
| 2001/05/18 | 370 | 370 | 365 | 365 | 2,000 |
| 2001/05/17 | 376 | 376 | 370 | 370 | 10,000 |
| 2001/05/16 | 370 | 375 | 370 | 375 | 10,000 |
| 2001/05/15 | 375 | 375 | 373 | 373 | 8,000 |
| 2001/05/14 | 390 | 390 | 376 | 376 | 3,000 |
| 2001/05/11 | 375 | 375 | 375 | 375 | 3,000 |
| 2001/05/10 | 375 | 375 | 375 | 375 | 15,000 |
| 2001/05/09 | 378 | 378 | 378 | 378 | 1,000 |
| 2001/05/08 | 385 | 385 | 375 | 375 | 12,000 |
| 2001/05/07 | 374 | 385 | 374 | 385 | 14,000 |
| 2001/05/02 | 385 | 385 | 374 | 374 | 6,000 |
| 2001/05/01 | 376 | 376 | 373 | 373 | 16,000 |
| 2001/04/27 | 380 | 380 | 373 | 373 | 5,000 |
| 2001/04/26 | 380 | 381 | 375 | 375 | 8,000 |
| 2001/04/25 | 380 | 380 | 380 | 380 | 3,000 |
| 2001/04/24 | 376 | 376 | 376 | 376 | 2,000 |
| 2001/04/23 | 381 | 390 | 381 | 385 | 5,000 |
| 2001/04/20 | 393 | 395 | 393 | 395 | 4,000 |
| 2001/04/19 | 381 | 381 | 373 | 373 | 9,000 |
| 2001/04/16 | 390 | 390 | 383 | 383 | 3,000 |
| 2001/04/13 | 385 | 400 | 382 | 400 | 9,000 |
| 2001/04/12 | 398 | 398 | 381 | 381 | 3,000 |
| 2001/04/11 | 376 | 390 | 376 | 381 | 8,000 |
| 2001/04/10 | 390 | 390 | 370 | 385 | 9,000 |
| 2001/04/09 | 380 | 390 | 365 | 390 | 18,000 |
| 2001/04/06 | 389 | 389 | 372 | 372 | 6,000 |
| 2001/04/05 | 379 | 385 | 374 | 375 | 15,000 |
| 2001/04/04 | 385 | 390 | 380 | 380 | 12,000 |
| 2001/04/03 | 400 | 400 | 390 | 390 | 9,000 |
| 2001/04/02 | 395 | 400 | 390 | 400 | 6,000 |
| 2001/03/30 | 410 | 410 | 400 | 400 | 11,000 |
| 2001/03/29 | 410 | 410 | 390 | 395 | 25,000 |
| 2001/03/28 | 434 | 434 | 415 | 415 | 26,000 |
| 2001/03/27 | 455 | 455 | 430 | 435 | 44,000 |
| 2001/03/26 | 430 | 457 | 430 | 452 | 126,000 |
| 2001/03/23 | 383 | 415 | 370 | 415 | 53,000 |
| 2001/03/22 | 358 | 370 | 351 | 370 | 37,000 |
| 2001/03/21 | 380 | 380 | 330 | 348 | 98,000 |
| 2001/03/19 | 408 | 430 | 370 | 378 | 167,000 |
| 2001/03/16 | 400 | 475 | 374 | 407 | 668,000 |