日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/22 185 185 185 185 1,000
2011/12/15 179 179 179 179 1,000
2011/12/01 175 175 175 175 2,000
2011/11/30 0 0 0 180 0
2011/11/29 0 0 0 180 0
2011/11/28 0 0 0 180 0
2011/11/25 0 0 0 180 0
2011/11/24 0 0 0 180 0
2011/11/22 0 0 0 180 0
2011/11/21 0 0 0 180 0
2011/11/18 0 0 0 180 0
2011/11/17 0 0 0 180 0
2011/11/16 0 0 0 180 0
2011/11/15 180 180 180 180 1,000
2011/11/14 0 0 0 170 0
2011/11/11 0 0 0 170 0
2011/11/10 0 0 0 170 0
2011/11/09 0 0 0 170 0
2011/11/08 0 0 0 170 0
2011/11/07 0 0 0 170 0
2011/11/04 0 0 0 170 0
2011/11/02 0 0 0 170 0
2011/11/01 0 0 0 170 0
2011/10/31 170 170 170 170 1,000
2011/10/28 185 185 185 185 2,000
2011/10/27 0 0 0 185 0
2011/10/26 185 185 185 185 1,000
2011/10/25 185 185 185 185 1,000
2011/10/24 0 0 0 180 0
2011/10/21 0 0 0 180 0
2011/10/20 0 0 0 180 0
2011/10/19 180 180 180 180 1,000
2011/10/18 0 0 0 170 0
2011/10/17 170 170 170 170 1,000
2011/10/14 0 0 0 179 0
2011/10/13 0 0 0 179 0
2011/10/12 0 0 0 179 0
2011/10/11 0 0 0 179 0
2011/10/07 0 0 0 179 0
2011/10/06 0 0 0 179 0
2011/10/05 0 0 0 179 0
2011/10/04 0 0 0 179 0
2011/10/03 0 0 0 179 0
2011/09/30 0 0 0 179 0
2011/09/29 0 0 0 179 0
2011/09/28 179 179 179 179 1,000
2011/09/27 0 0 0 179 0
2011/09/26 0 0 0 179 0
2011/09/22 0 0 0 179 0
2011/09/21 0 0 0 179 0
2011/09/20 0 0 0 179 0
2011/09/16 0 0 0 179 0
2011/09/15 0 0 0 179 0
2011/09/14 0 0 0 179 0
2011/09/13 0 0 0 179 0
2011/09/12 0 0 0 179 0
2011/09/09 0 0 0 179 0
2011/09/08 0 0 0 179 0
2011/09/07 0 0 0 179 0
2011/09/06 0 0 0 179 0
2011/09/05 0 0 0 179 0
2011/09/02 0 0 0 179 0
2011/09/01 0 0 0 179 0
2011/08/31 179 179 179 179 1,000
2011/08/30 0 0 0 179 0
2011/08/29 0 0 0 179 0
2011/08/26 0 0 0 179 0
2011/08/25 0 0 0 179 0
2011/08/24 0 0 0 179 0
2011/08/23 0 0 0 179 0
2011/08/22 0 0 0 179 0
2011/08/19 0 0 0 179 0
2011/08/18 0 0 0 179 0
2011/08/17 0 0 0 179 0
2011/08/16 0 0 0 179 0
2011/08/15 179 179 179 179 1,000
2011/08/12 0 0 0 172 0
2011/08/11 0 0 0 172 0
2011/08/10 172 172 172 172 2,000
2011/08/09 172 172 172 172 2,000
2011/08/08 0 0 0 179 0
2011/08/05 0 0 0 179 0
2011/08/04 0 0 0 179 0
2011/08/03 0 0 0 179 0
2011/08/02 0 0 0 179 0
2011/08/01 0 0 0 179 0
2011/07/29 179 179 179 179 1,000
2011/07/28 180 180 175 175 4,000
2011/07/27 0 0 0 177 0
2011/07/26 0 0 0 177 0
2011/07/25 177 177 177 177 2,000
2011/07/22 0 0 0 175 0
2011/07/21 175 175 175 175 8,000
2011/07/20 0 0 0 175 0
2011/07/19 0 0 0 175 0
2011/07/15 175 175 175 175 1,000
2011/07/14 0 0 0 171 0
2011/07/13 0 0 0 171 0
2011/07/12 171 171 171 171 1,000
2011/07/11 0 0 0 170 0
2011/07/08 170 170 170 170 2,000
2011/07/07 0 0 0 170 0
2011/07/06 0 0 0 170 0
2011/07/05 0 0 0 170 0
2011/07/04 0 0 0 170 0
2011/07/01 0 0 0 170 0
2011/06/30 170 170 170 170 1,000
2011/06/29 170 170 170 170 1,000
2011/06/28 170 170 170 170 1,000
2011/06/27 0 0 0 170 0
2011/06/24 170 170 170 170 1,000
2011/06/23 0 0 0 170 0
2011/06/22 170 170 170 170 1,000
2011/06/21 0 0 0 175 0
2011/06/20 0 0 0 175 0
2011/06/17 0 0 0 175 0
2011/06/16 0 0 0 175 0
2011/06/15 0 0 0 175 0
2011/06/14 0 0 0 175 0
2011/06/13 0 0 0 175 0
2011/06/10 0 0 0 175 0
2011/06/09 0 0 0 175 0
2011/06/08 0 0 0 175 0
2011/06/07 175 175 175 175 1,000
2011/06/06 169 169 165 165 2,000
2011/06/03 172 172 172 172 1,000
2011/06/02 0 0 0 172 0
2011/06/01 0 0 0 172 0
2011/05/31 172 172 172 172 1,000
2011/05/30 168 168 168 168 1,000
2011/05/27 0 0 0 170 0
2011/05/26 0 0 0 170 0
2011/05/25 170 170 170 170 1,000
2011/05/24 0 0 0 170 0
2011/05/23 0 0 0 170 0
2011/05/20 170 170 170 170 1,000
2011/05/19 0 0 0 170 0
2011/05/18 0 0 0 170 0
2011/05/17 0 0 0 170 0
2011/05/16 0 0 0 170 0
2011/05/13 170 170 170 170 1,000
2011/05/12 0 0 0 170 0
2011/05/11 0 0 0 170 0
2011/05/10 170 170 170 170 1,000
2011/05/09 170 170 170 170 1,000
2011/05/06 0 0 0 170 0
2011/05/02 0 0 0 170 0
2011/04/28 0 0 0 170 0
2011/04/27 0 0 0 170 0
2011/04/26 0 0 0 170 0
2011/04/25 0 0 0 170 0
2011/04/22 170 170 170 170 1,000
2011/04/21 0 0 0 170 0
2011/04/20 0 0 0 170 0
2011/04/19 0 0 0 170 0
2011/04/18 0 0 0 170 0
2011/04/15 0 0 0 170 0
2011/04/14 0 0 0 170 0
2011/04/13 0 0 0 170 0
2011/04/12 0 0 0 170 0
2011/04/11 0 0 0 170 0
2011/04/08 0 0 0 170 0
2011/04/07 170 170 170 170 1,000
2011/04/06 0 0 0 174 0
2011/04/05 0 0 0 174 0
2011/04/04 174 174 174 174 1,000
2011/04/01 0 0 0 170 0
2011/03/31 175 175 170 170 2,000
2011/03/30 0 0 0 173 0
2011/03/29 173 173 173 173 1,000
2011/03/28 185 185 185 185 8,000
2011/03/25 180 180 180 180 2,000
2011/03/24 172 176 172 176 4,000
2011/03/23 175 175 175 175 2,000
2011/03/22 175 175 175 175 1,000
2011/03/18 171 171 171 171 1,000
2011/03/17 0 0 0 163 0
2011/03/16 163 163 163 163 1,000
2011/03/15 160 160 158 158 2,000
2011/03/14 146 158 146 158 6,000
2011/03/11 186 186 186 186 1,000
2011/03/10 188 189 188 189 3,000
2011/03/09 187 187 187 187 2,000
2011/03/08 0 0 0 187 0
2011/03/07 0 0 0 187 0
2011/03/04 0 0 0 187 0
2011/03/03 0 0 0 187 0
2011/03/02 188 188 187 187 3,000
2011/03/01 188 188 188 188 1,000
2011/02/28 188 188 188 188 1,000
2011/02/25 0 0 0 185 0
2011/02/24 185 185 185 185 1,000
2011/02/23 0 0 0 185 0
2011/02/22 0 0 0 185 0
2011/02/21 185 185 185 185 6,000
2011/02/18 184 184 184 184 1,000
2011/02/17 183 183 183 183 1,000
2011/02/16 0 0 0 183 0
2011/02/15 183 183 183 183 1,000
2011/02/14 182 182 182 182 1,000
2011/02/10 185 185 185 185 1,000
2011/02/09 0 0 0 189 0
2011/02/08 189 189 189 189 1,000
2011/02/07 0 0 0 186 0
2011/02/04 186 186 186 186 1,000
2011/02/03 0 0 0 185 0
2011/02/02 0 0 0 185 0
2011/02/01 185 185 185 185 1,000
2011/01/31 186 186 186 186 1,000
2011/01/28 0 0 0 183 0
2011/01/27 0 0 0 183 0
2011/01/26 0 0 0 183 0
2011/01/25 0 0 0 183 0
2011/01/24 183 183 183 183 1,000
2011/01/21 0 0 0 182 0
2011/01/20 0 0 0 182 0
2011/01/19 0 0 0 182 0
2011/01/18 0 0 0 182 0
2011/01/17 182 182 182 182 1,000
2011/01/14 0 0 0 181 0
2011/01/13 0 0 0 181 0
2011/01/12 0 0 0 181 0
2011/01/11 0 0 0 181 0
2011/01/07 0 0 0 181 0
2011/01/06 0 0 0 181 0
2011/01/05 183 184 181 181 6,000
2011/01/04 0 0 0 180 0

このページの先頭へ