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 |
|---|---|---|---|---|---|
| 2006/12/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/12/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/12/26 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/12/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/12/22 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/12/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/12/13 | 385 | 385 | 385 | 385 | 7,000 |
| 2006/12/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/12/11 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/12/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/12/05 | 370 | 375 | 370 | 375 | 4,000 |
| 2006/11/27 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/11/24 | 385 | 389 | 385 | 389 | 2,000 |
| 2006/11/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/11/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/11/09 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/11/08 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/10/31 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/10/27 | 408 | 408 | 408 | 408 | 4,000 |
| 2006/10/25 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/10/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/10/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/10/10 | 419 | 419 | 419 | 419 | 2,000 |
| 2006/10/04 | 420 | 420 | 420 | 420 | 15,000 |
| 2006/10/02 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/09/26 | 418 | 418 | 418 | 418 | 3,000 |
| 2006/09/22 | 422 | 422 | 422 | 422 | 4,000 |
| 2006/09/21 | 425 | 425 | 425 | 425 | 4,000 |
| 2006/09/12 | 430 | 430 | 430 | 430 | 5,000 |
| 2006/09/06 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/09/01 | 460 | 460 | 429 | 430 | 8,000 |
| 2006/08/31 | 460 | 460 | 460 | 460 | 7,000 |
| 2006/08/29 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/08/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/08/23 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/08/22 | 450 | 450 | 449 | 449 | 3,000 |
| 2006/08/17 | 427 | 430 | 427 | 430 | 7,000 |
| 2006/08/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/08/14 | 425 | 425 | 422 | 425 | 4,000 |
| 2006/08/11 | 422 | 422 | 422 | 422 | 2,000 |
| 2006/08/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/08/09 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/08/03 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/07/31 | 446 | 446 | 440 | 440 | 2,000 |
| 2006/07/26 | 403 | 403 | 402 | 402 | 3,000 |
| 2006/07/24 | 405 | 405 | 401 | 401 | 2,000 |
| 2006/07/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/07/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/18 | 420 | 422 | 420 | 420 | 4,000 |
| 2006/07/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/07 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/07/06 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/07/03 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/06/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/06/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/06/22 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/06/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/06/19 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/06/09 | 420 | 420 | 420 | 420 | 3,000 |
| 2006/06/08 | 420 | 420 | 400 | 420 | 4,000 |
| 2006/06/07 | 418 | 420 | 418 | 420 | 2,000 |
| 2006/06/05 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/06/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/05/31 | 475 | 475 | 475 | 475 | 5,000 |
| 2006/05/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/05/26 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/05/25 | 488 | 488 | 488 | 488 | 2,000 |
| 2006/05/24 | 478 | 478 | 478 | 478 | 2,000 |
| 2006/05/23 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/05/18 | 496 | 496 | 495 | 495 | 2,000 |
| 2006/05/17 | 497 | 497 | 497 | 497 | 2,000 |
| 2006/05/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/05/15 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/05/10 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/05/09 | 500 | 500 | 500 | 500 | 6,000 |
| 2006/05/08 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/05/02 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/05/01 | 510 | 520 | 510 | 510 | 4,000 |
| 2006/04/28 | 510 | 510 | 510 | 510 | 4,000 |
| 2006/04/25 | 518 | 518 | 518 | 518 | 1,000 |
| 2006/04/24 | 515 | 515 | 508 | 508 | 6,000 |
| 2006/04/21 | 515 | 515 | 515 | 515 | 4,000 |
| 2006/04/20 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/04/19 | 515 | 515 | 515 | 515 | 3,000 |
| 2006/04/13 | 540 | 540 | 535 | 535 | 3,000 |
| 2006/04/12 | 544 | 544 | 544 | 544 | 2,000 |
| 2006/04/11 | 535 | 535 | 506 | 506 | 4,000 |
| 2006/04/10 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/04/07 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/04/06 | 531 | 535 | 531 | 535 | 5,000 |
| 2006/04/05 | 530 | 531 | 530 | 531 | 2,000 |
| 2006/04/04 | 536 | 536 | 536 | 536 | 1,000 |
| 2006/03/31 | 537 | 537 | 530 | 530 | 6,000 |
| 2006/03/30 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/03/29 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/03/28 | 545 | 550 | 545 | 550 | 3,000 |
| 2006/03/27 | 560 | 560 | 550 | 550 | 4,000 |
| 2006/03/24 | 550 | 579 | 550 | 569 | 11,000 |
| 2006/03/23 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/03/22 | 543 | 555 | 543 | 550 | 4,000 |
| 2006/03/20 | 536 | 537 | 536 | 537 | 2,000 |
| 2006/03/17 | 521 | 525 | 521 | 525 | 2,000 |
| 2006/03/16 | 517 | 517 | 517 | 517 | 2,000 |
| 2006/03/15 | 515 | 515 | 512 | 515 | 6,000 |
| 2006/03/14 | 516 | 516 | 516 | 516 | 6,000 |
| 2006/03/13 | 512 | 512 | 512 | 512 | 1,000 |
| 2006/03/10 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/03/08 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/03/03 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/02/28 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/02/27 | 525 | 550 | 525 | 545 | 8,000 |
| 2006/02/24 | 550 | 550 | 519 | 519 | 4,000 |
| 2006/02/23 | 494 | 512 | 494 | 512 | 3,000 |
| 2006/02/22 | 499 | 499 | 491 | 492 | 7,000 |
| 2006/02/21 | 500 | 500 | 460 | 481 | 10,000 |
| 2006/02/20 | 531 | 531 | 502 | 502 | 7,000 |
| 2006/02/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/02/16 | 564 | 564 | 551 | 551 | 6,000 |
| 2006/02/14 | 555 | 555 | 550 | 550 | 7,000 |
| 2006/02/13 | 596 | 596 | 585 | 585 | 4,000 |
| 2006/02/10 | 601 | 601 | 598 | 598 | 10,000 |
| 2006/02/08 | 601 | 605 | 601 | 605 | 4,000 |
| 2006/02/07 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/02/06 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/02/03 | 614 | 614 | 614 | 614 | 1,000 |
| 2006/01/31 | 620 | 620 | 615 | 615 | 8,000 |
| 2006/01/30 | 615 | 625 | 615 | 620 | 14,000 |
| 2006/01/27 | 580 | 586 | 580 | 586 | 4,000 |
| 2006/01/25 | 551 | 560 | 551 | 560 | 2,000 |
| 2006/01/24 | 532 | 546 | 532 | 546 | 7,000 |
| 2006/01/23 | 570 | 570 | 540 | 550 | 12,000 |
| 2006/01/20 | 581 | 581 | 570 | 570 | 5,000 |
| 2006/01/19 | 516 | 560 | 516 | 560 | 12,000 |
| 2006/01/18 | 573 | 590 | 500 | 500 | 28,000 |
| 2006/01/17 | 605 | 610 | 570 | 573 | 15,000 |
| 2006/01/16 | 600 | 600 | 590 | 600 | 7,000 |
| 2006/01/13 | 630 | 630 | 616 | 620 | 10,000 |
| 2006/01/12 | 626 | 628 | 626 | 628 | 4,000 |
| 2006/01/11 | 621 | 623 | 620 | 623 | 13,000 |
| 2006/01/10 | 630 | 630 | 615 | 615 | 15,000 |
| 2006/01/06 | 615 | 620 | 610 | 610 | 10,000 |
| 2006/01/05 | 592 | 635 | 592 | 615 | 9,000 |
| 2006/01/04 | 581 | 585 | 580 | 585 | 6,000 |