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 |
|---|---|---|---|---|---|
| 2002/12/30 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/12/27 | 221 | 221 | 221 | 221 | 4,000 |
| 2002/12/26 | 221 | 221 | 221 | 221 | 2,000 |
| 2002/12/25 | 220 | 220 | 220 | 220 | 37,000 |
| 2002/12/24 | 220 | 220 | 220 | 220 | 5,000 |
| 2002/12/19 | 235 | 235 | 235 | 235 | 19,000 |
| 2002/12/18 | 235 | 235 | 235 | 235 | 7,000 |
| 2002/12/12 | 234 | 249 | 234 | 249 | 6,000 |
| 2002/12/11 | 233 | 233 | 233 | 233 | 21,000 |
| 2002/12/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/12/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/12/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/12/02 | 204 | 204 | 204 | 204 | 1,000 |
| 2002/11/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/11/22 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/11/11 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/11/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/11/07 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/11/05 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/10/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/10/21 | 223 | 223 | 223 | 223 | 1,000 |
| 2002/10/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/10/07 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/10/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/09/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/09/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/09/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/09/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/09/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2002/08/30 | 242 | 242 | 242 | 242 | 1,000 |
| 2002/08/23 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/08/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/08/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/07/31 | 266 | 266 | 266 | 266 | 1,000 |
| 2002/07/26 | 248 | 248 | 248 | 248 | 1,000 |
| 2002/07/25 | 243 | 248 | 243 | 248 | 4,000 |
| 2002/07/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/07/18 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/07/17 | 244 | 244 | 244 | 244 | 1,000 |
| 2002/07/15 | 269 | 269 | 269 | 269 | 3,000 |
| 2002/07/10 | 245 | 245 | 242 | 242 | 3,000 |
| 2002/07/09 | 241 | 241 | 241 | 241 | 3,000 |
| 2002/07/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/07/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/07/03 | 240 | 240 | 238 | 240 | 10,000 |
| 2002/07/02 | 235 | 241 | 235 | 240 | 234,000 |
| 2002/07/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/06/28 | 246 | 250 | 246 | 250 | 3,000 |
| 2002/06/26 | 251 | 251 | 251 | 251 | 2,000 |
| 2002/06/24 | 247 | 247 | 247 | 247 | 2,000 |
| 2002/06/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/06/10 | 272 | 272 | 272 | 272 | 3,000 |
| 2002/06/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/05/31 | 253 | 253 | 253 | 253 | 3,000 |
| 2002/05/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/05/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/05/27 | 252 | 252 | 252 | 252 | 2,000 |
| 2002/05/24 | 253 | 253 | 253 | 253 | 4,000 |
| 2002/05/23 | 252 | 252 | 251 | 251 | 2,000 |
| 2002/05/22 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/05/21 | 250 | 255 | 248 | 255 | 10,000 |
| 2002/05/20 | 256 | 256 | 246 | 250 | 5,000 |
| 2002/05/17 | 269 | 269 | 269 | 269 | 1,000 |
| 2002/05/15 | 269 | 269 | 269 | 269 | 1,000 |
| 2002/05/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/05/07 | 260 | 270 | 260 | 270 | 3,000 |
| 2002/04/30 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/04/25 | 256 | 256 | 254 | 254 | 3,000 |
| 2002/04/24 | 255 | 255 | 255 | 255 | 3,000 |
| 2002/04/22 | 252 | 252 | 252 | 252 | 1,000 |
| 2002/04/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/04/11 | 257 | 257 | 255 | 255 | 4,000 |
| 2002/04/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/04/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/04/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/03/29 | 264 | 264 | 262 | 262 | 9,000 |
| 2002/03/25 | 279 | 279 | 275 | 275 | 5,000 |
| 2002/03/22 | 265 | 279 | 265 | 279 | 5,000 |
| 2002/03/20 | 264 | 264 | 264 | 264 | 1,000 |
| 2002/03/18 | 282 | 282 | 270 | 279 | 4,000 |
| 2002/03/15 | 264 | 282 | 262 | 282 | 5,000 |
| 2002/03/14 | 263 | 263 | 263 | 263 | 1,000 |
| 2002/03/11 | 278 | 278 | 261 | 261 | 2,000 |
| 2002/03/05 | 294 | 294 | 290 | 290 | 5,000 |
| 2002/03/04 | 254 | 254 | 254 | 254 | 3,000 |
| 2002/03/01 | 253 | 253 | 247 | 247 | 8,000 |
| 2002/02/28 | 251 | 251 | 251 | 251 | 3,000 |
| 2002/02/26 | 250 | 250 | 245 | 245 | 8,000 |
| 2002/02/25 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/02/21 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/02/19 | 246 | 250 | 246 | 250 | 2,000 |
| 2002/02/15 | 246 | 246 | 245 | 245 | 5,000 |
| 2002/02/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/02/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2002/02/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/02/06 | 250 | 250 | 250 | 250 | 3,000 |
| 2002/02/01 | 253 | 253 | 253 | 253 | 1,000 |
| 2002/01/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/01/30 | 255 | 255 | 255 | 255 | 4,000 |
| 2002/01/28 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/01/24 | 255 | 256 | 255 | 256 | 5,000 |
| 2002/01/23 | 253 | 253 | 253 | 253 | 1,000 |
| 2002/01/22 | 255 | 255 | 254 | 254 | 2,000 |
| 2002/01/17 | 253 | 253 | 253 | 253 | 1,000 |
| 2002/01/09 | 270 | 270 | 260 | 260 | 2,000 |