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 |
|---|---|---|---|---|---|
| 2005/12/30 | 570 | 570 | 543 | 565 | 6,000 |
| 2005/12/29 | 575 | 590 | 575 | 585 | 20,000 |
| 2005/12/28 | 550 | 562 | 550 | 562 | 9,000 |
| 2005/12/27 | 535 | 542 | 526 | 537 | 16,000 |
| 2005/12/26 | 514 | 528 | 514 | 528 | 8,000 |
| 2005/12/22 | 512 | 512 | 510 | 512 | 5,000 |
| 2005/12/21 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/12/20 | 516 | 516 | 515 | 515 | 5,000 |
| 2005/12/19 | 528 | 528 | 521 | 525 | 8,000 |
| 2005/12/16 | 528 | 529 | 528 | 528 | 6,000 |
| 2005/12/15 | 510 | 520 | 510 | 520 | 9,000 |
| 2005/12/14 | 486 | 510 | 486 | 510 | 9,000 |
| 2005/12/13 | 485 | 486 | 480 | 486 | 9,000 |
| 2005/12/12 | 470 | 485 | 470 | 485 | 7,000 |
| 2005/12/09 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/12/08 | 450 | 450 | 448 | 448 | 2,000 |
| 2005/12/07 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/12/06 | 454 | 454 | 450 | 450 | 9,000 |
| 2005/12/05 | 441 | 449 | 441 | 449 | 9,000 |
| 2005/12/02 | 437 | 437 | 437 | 437 | 3,000 |
| 2005/12/01 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/11/30 | 450 | 450 | 435 | 435 | 6,000 |
| 2005/11/28 | 440 | 450 | 439 | 450 | 15,000 |
| 2005/11/25 | 440 | 440 | 440 | 440 | 4,000 |
| 2005/11/24 | 444 | 444 | 440 | 440 | 5,000 |
| 2005/11/22 | 435 | 444 | 430 | 442 | 21,000 |
| 2005/11/21 | 415 | 415 | 411 | 411 | 15,000 |
| 2005/11/18 | 407 | 413 | 407 | 410 | 24,000 |
| 2005/11/17 | 406 | 410 | 406 | 406 | 16,000 |
| 2005/11/16 | 405 | 410 | 405 | 410 | 4,000 |
| 2005/11/15 | 420 | 420 | 418 | 418 | 9,000 |
| 2005/11/14 | 428 | 428 | 425 | 425 | 2,000 |
| 2005/11/11 | 430 | 430 | 428 | 428 | 11,000 |
| 2005/11/10 | 429 | 429 | 428 | 428 | 4,000 |
| 2005/11/09 | 430 | 430 | 429 | 429 | 4,000 |
| 2005/11/08 | 431 | 432 | 430 | 430 | 7,000 |
| 2005/11/07 | 435 | 443 | 430 | 430 | 8,000 |
| 2005/11/04 | 440 | 440 | 435 | 435 | 3,000 |
| 2005/11/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/11/01 | 442 | 445 | 442 | 445 | 2,000 |
| 2005/10/31 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/10/28 | 435 | 435 | 434 | 434 | 5,000 |
| 2005/10/27 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/10/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/10/20 | 430 | 430 | 430 | 430 | 5,000 |
| 2005/10/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/10/17 | 434 | 434 | 434 | 434 | 1,000 |
| 2005/10/12 | 422 | 422 | 422 | 422 | 1,000 |
| 2005/10/07 | 420 | 422 | 420 | 422 | 7,000 |
| 2005/10/06 | 416 | 420 | 415 | 419 | 8,000 |
| 2005/10/05 | 425 | 426 | 425 | 426 | 3,000 |
| 2005/10/04 | 425 | 425 | 425 | 425 | 3,000 |
| 2005/09/30 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/09/29 | 426 | 426 | 426 | 426 | 1,000 |
| 2005/09/28 | 426 | 427 | 426 | 427 | 3,000 |
| 2005/09/27 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/09/26 | 426 | 426 | 426 | 426 | 2,000 |
| 2005/09/22 | 433 | 433 | 429 | 433 | 14,000 |
| 2005/09/21 | 423 | 423 | 423 | 423 | 1,000 |
| 2005/09/20 | 420 | 424 | 420 | 422 | 7,000 |
| 2005/09/16 | 420 | 420 | 420 | 420 | 5,000 |
| 2005/09/15 | 430 | 430 | 420 | 420 | 5,000 |
| 2005/09/14 | 410 | 440 | 410 | 425 | 10,000 |
| 2005/09/13 | 400 | 410 | 395 | 410 | 12,000 |
| 2005/09/12 | 400 | 406 | 400 | 404 | 28,000 |
| 2005/09/09 | 385 | 385 | 383 | 384 | 25,000 |
| 2005/09/08 | 387 | 387 | 385 | 385 | 12,000 |
| 2005/09/07 | 387 | 387 | 385 | 385 | 3,000 |
| 2005/09/06 | 385 | 385 | 385 | 385 | 6,000 |
| 2005/09/05 | 390 | 394 | 390 | 394 | 33,000 |
| 2005/09/01 | 385 | 385 | 380 | 385 | 8,000 |
| 2005/08/30 | 385 | 385 | 384 | 384 | 5,000 |
| 2005/08/29 | 385 | 385 | 385 | 385 | 3,000 |
| 2005/08/26 | 390 | 390 | 390 | 390 | 5,000 |
| 2005/08/25 | 391 | 393 | 391 | 393 | 3,000 |
| 2005/08/24 | 391 | 391 | 391 | 391 | 3,000 |
| 2005/08/23 | 390 | 392 | 390 | 390 | 6,000 |
| 2005/08/22 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/08/19 | 387 | 394 | 387 | 393 | 10,000 |
| 2005/08/18 | 385 | 387 | 385 | 387 | 2,000 |
| 2005/08/17 | 392 | 392 | 384 | 385 | 3,000 |
| 2005/08/16 | 380 | 392 | 380 | 392 | 10,000 |
| 2005/08/15 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/08/12 | 375 | 375 | 373 | 373 | 5,000 |
| 2005/08/11 | 373 | 376 | 373 | 376 | 2,000 |
| 2005/08/10 | 373 | 373 | 370 | 370 | 3,000 |
| 2005/08/08 | 375 | 376 | 361 | 361 | 9,000 |
| 2005/08/05 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/08/04 | 389 | 389 | 375 | 380 | 17,000 |
| 2005/08/02 | 374 | 380 | 374 | 380 | 7,000 |
| 2005/07/29 | 376 | 376 | 373 | 373 | 3,000 |
| 2005/07/28 | 372 | 372 | 372 | 372 | 2,000 |
| 2005/07/25 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/07/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/07/21 | 372 | 372 | 371 | 371 | 2,000 |
| 2005/07/20 | 377 | 377 | 375 | 375 | 4,000 |
| 2005/07/19 | 373 | 377 | 373 | 377 | 31,000 |
| 2005/07/15 | 372 | 372 | 372 | 372 | 3,000 |
| 2005/07/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/07/13 | 369 | 371 | 369 | 369 | 4,000 |
| 2005/07/11 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/07/08 | 369 | 369 | 369 | 369 | 7,000 |
| 2005/07/06 | 376 | 376 | 376 | 376 | 2,000 |
| 2005/07/04 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/06/30 | 371 | 371 | 370 | 370 | 3,000 |
| 2005/06/29 | 370 | 374 | 370 | 374 | 3,000 |
| 2005/06/28 | 361 | 372 | 361 | 372 | 4,000 |
| 2005/06/27 | 359 | 361 | 359 | 361 | 3,000 |
| 2005/06/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/06/23 | 359 | 359 | 359 | 359 | 1,000 |
| 2005/06/22 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/06/21 | 360 | 360 | 360 | 360 | 5,000 |
| 2005/06/20 | 359 | 359 | 359 | 359 | 1,000 |
| 2005/06/15 | 359 | 360 | 359 | 360 | 6,000 |
| 2005/06/14 | 362 | 362 | 362 | 362 | 1,000 |
| 2005/06/02 | 360 | 363 | 360 | 363 | 2,000 |
| 2005/05/31 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/05/30 | 341 | 349 | 341 | 349 | 2,000 |
| 2005/05/25 | 365 | 365 | 355 | 355 | 4,000 |
| 2005/05/23 | 365 | 365 | 362 | 362 | 2,000 |
| 2005/05/20 | 372 | 375 | 372 | 375 | 5,000 |
| 2005/05/19 | 375 | 375 | 373 | 373 | 3,000 |
| 2005/05/17 | 371 | 371 | 371 | 371 | 1,000 |
| 2005/05/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/05/12 | 371 | 371 | 371 | 371 | 3,000 |
| 2005/05/11 | 384 | 384 | 384 | 384 | 3,000 |
| 2005/05/09 | 380 | 385 | 380 | 385 | 2,000 |
| 2005/05/06 | 375 | 377 | 375 | 377 | 3,000 |
| 2005/05/02 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/04/28 | 376 | 376 | 376 | 376 | 4,000 |
| 2005/04/25 | 372 | 378 | 363 | 378 | 5,000 |
| 2005/04/22 | 362 | 362 | 362 | 362 | 1,000 |
| 2005/04/19 | 352 | 352 | 352 | 352 | 1,000 |
| 2005/04/18 | 360 | 360 | 356 | 356 | 3,000 |
| 2005/04/15 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/04/14 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/04/13 | 355 | 370 | 355 | 360 | 6,000 |
| 2005/04/12 | 356 | 356 | 356 | 356 | 10,000 |
| 2005/04/11 | 354 | 356 | 354 | 356 | 9,000 |
| 2005/04/08 | 355 | 356 | 353 | 353 | 4,000 |
| 2005/04/06 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/04/05 | 355 | 355 | 345 | 345 | 7,000 |
| 2005/04/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/01 | 360 | 360 | 350 | 350 | 9,000 |
| 2005/03/31 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/03/30 | 367 | 367 | 358 | 358 | 5,000 |
| 2005/03/29 | 367 | 367 | 367 | 367 | 2,000 |
| 2005/03/28 | 372 | 372 | 367 | 367 | 8,000 |
| 2005/03/25 | 383 | 384 | 379 | 384 | 27,000 |
| 2005/03/24 | 390 | 392 | 378 | 385 | 35,000 |
| 2005/03/23 | 385 | 388 | 379 | 388 | 27,000 |
| 2005/03/22 | 375 | 386 | 374 | 385 | 87,000 |
| 2005/03/18 | 373 | 374 | 370 | 374 | 26,000 |
| 2005/03/17 | 374 | 377 | 374 | 377 | 31,000 |
| 2005/03/16 | 375 | 375 | 374 | 374 | 10,000 |
| 2005/03/15 | 375 | 375 | 375 | 375 | 8,000 |
| 2005/03/14 | 373 | 373 | 371 | 371 | 10,000 |
| 2005/03/11 | 374 | 378 | 372 | 374 | 20,000 |
| 2005/03/10 | 373 | 375 | 370 | 374 | 19,000 |
| 2005/03/09 | 372 | 372 | 372 | 372 | 1,000 |
| 2005/03/08 | 373 | 373 | 371 | 371 | 5,000 |
| 2005/03/07 | 365 | 370 | 365 | 370 | 2,000 |
| 2005/03/03 | 355 | 359 | 355 | 359 | 7,000 |
| 2005/03/01 | 353 | 353 | 352 | 352 | 2,000 |
| 2005/02/28 | 350 | 350 | 347 | 347 | 3,000 |
| 2005/02/25 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/02/24 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/02/23 | 338 | 338 | 336 | 336 | 2,000 |
| 2005/02/22 | 336 | 336 | 330 | 335 | 11,000 |
| 2005/02/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/02/16 | 356 | 356 | 356 | 356 | 1,000 |
| 2005/02/15 | 354 | 356 | 354 | 355 | 5,000 |
| 2005/02/10 | 354 | 354 | 350 | 350 | 2,000 |
| 2005/02/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/02/08 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/02/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/02/04 | 350 | 355 | 350 | 350 | 4,000 |
| 2005/02/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/02/01 | 350 | 350 | 345 | 345 | 7,000 |
| 2005/01/31 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/01/28 | 350 | 350 | 348 | 348 | 2,000 |
| 2005/01/27 | 332 | 350 | 332 | 350 | 6,000 |
| 2005/01/26 | 334 | 334 | 334 | 334 | 1,000 |
| 2005/01/25 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/01/24 | 325 | 330 | 325 | 330 | 2,000 |
| 2005/01/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/01/20 | 330 | 330 | 330 | 330 | 12,000 |
| 2005/01/19 | 329 | 330 | 329 | 330 | 4,000 |
| 2005/01/18 | 321 | 330 | 321 | 330 | 8,000 |
| 2005/01/17 | 320 | 320 | 320 | 320 | 6,000 |
| 2005/01/14 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/01/12 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/01/11 | 325 | 325 | 320 | 320 | 8,000 |
| 2005/01/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/01/06 | 316 | 316 | 316 | 316 | 1,000 |