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 |
|---|---|---|---|---|---|
| 2013/12/30 | 224 | 226 | 222 | 226 | 5,000 |
| 2013/12/27 | 224 | 224 | 224 | 224 | 2,000 |
| 2013/12/24 | 217 | 217 | 216 | 216 | 4,000 |
| 2013/12/20 | 228 | 228 | 216 | 216 | 5,000 |
| 2013/12/18 | 223 | 228 | 223 | 228 | 2,000 |
| 2013/12/16 | 226 | 226 | 223 | 223 | 3,000 |
| 2013/12/13 | 227 | 227 | 227 | 227 | 3,000 |
| 2013/12/11 | 228 | 228 | 228 | 228 | 2,000 |
| 2013/12/10 | 230 | 230 | 230 | 230 | 6,000 |
| 2013/12/03 | 232 | 232 | 221 | 229 | 9,000 |
| 2013/12/02 | 233 | 235 | 233 | 233 | 6,000 |
| 2013/11/29 | 233 | 233 | 233 | 233 | 1,000 |
| 2013/11/27 | 232 | 238 | 232 | 238 | 4,000 |
| 2013/11/26 | 230 | 230 | 230 | 230 | 15,000 |
| 2013/11/22 | 228 | 228 | 228 | 228 | 3,000 |
| 2013/11/14 | 230 | 231 | 230 | 231 | 3,000 |
| 2013/11/13 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/11/12 | 230 | 230 | 230 | 230 | 3,000 |
| 2013/11/11 | 230 | 246 | 230 | 246 | 3,000 |
| 2013/11/07 | 229 | 229 | 229 | 229 | 4,000 |
| 2013/11/06 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/10/29 | 226 | 232 | 226 | 232 | 3,000 |
| 2013/10/28 | 235 | 235 | 231 | 231 | 2,000 |
| 2013/10/25 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/10/24 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/10/23 | 234 | 234 | 234 | 234 | 1,000 |
| 2013/10/22 | 238 | 240 | 238 | 240 | 3,000 |
| 2013/10/21 | 224 | 232 | 224 | 232 | 3,000 |
| 2013/10/18 | 232 | 232 | 232 | 232 | 2,000 |
| 2013/10/11 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/10/10 | 216 | 216 | 215 | 215 | 2,000 |
| 2013/10/08 | 214 | 214 | 211 | 211 | 3,000 |
| 2013/10/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/10/03 | 216 | 216 | 214 | 214 | 4,000 |
| 2013/10/02 | 218 | 218 | 218 | 218 | 3,000 |
| 2013/10/01 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/09/30 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/09/24 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/09/20 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/09/17 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/08/29 | 211 | 219 | 211 | 219 | 2,000 |
| 2013/08/28 | 211 | 211 | 211 | 211 | 4,000 |
| 2013/08/26 | 211 | 219 | 211 | 211 | 5,000 |
| 2013/08/23 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/08/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/08/21 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/08/20 | 222 | 222 | 222 | 222 | 2,000 |
| 2013/08/16 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/08/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/05 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/08/02 | 219 | 219 | 217 | 217 | 2,000 |
| 2013/08/01 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/07/31 | 221 | 221 | 221 | 221 | 2,000 |
| 2013/07/25 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/07/17 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/07/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/07/12 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/07/09 | 217 | 217 | 216 | 216 | 2,000 |
| 2013/07/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/06/28 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/06/27 | 202 | 203 | 201 | 203 | 5,000 |
| 2013/06/26 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/06/25 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/06/24 | 203 | 203 | 203 | 203 | 5,000 |
| 2013/06/20 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/06/19 | 206 | 206 | 202 | 205 | 5,000 |
| 2013/06/17 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/06/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/06/12 | 207 | 207 | 207 | 207 | 2,000 |
| 2013/06/07 | 215 | 215 | 210 | 215 | 3,000 |
| 2013/06/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/06/03 | 214 | 214 | 213 | 213 | 3,000 |
| 2013/05/30 | 215 | 215 | 214 | 214 | 2,000 |
| 2013/05/24 | 227 | 227 | 227 | 227 | 1,000 |
| 2013/05/23 | 223 | 223 | 223 | 223 | 5,000 |
| 2013/05/21 | 223 | 223 | 223 | 223 | 2,000 |
| 2013/05/20 | 223 | 223 | 223 | 223 | 1,000 |
| 2013/05/17 | 215 | 223 | 215 | 223 | 2,000 |
| 2013/05/16 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/05/15 | 215 | 219 | 215 | 219 | 11,000 |
| 2013/05/14 | 211 | 215 | 211 | 215 | 5,000 |
| 2013/05/09 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/05/07 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/04/30 | 212 | 212 | 211 | 211 | 3,000 |
| 2013/04/26 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/04/22 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/04/19 | 211 | 211 | 209 | 209 | 2,000 |
| 2013/04/18 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/04/17 | 209 | 211 | 209 | 211 | 2,000 |
| 2013/04/16 | 229 | 229 | 229 | 229 | 1,000 |
| 2013/04/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2013/04/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/04/08 | 207 | 207 | 207 | 207 | 50,000 |
| 2013/04/01 | 210 | 210 | 205 | 205 | 3,000 |
| 2013/03/29 | 204 | 204 | 204 | 204 | 3,000 |
| 2013/03/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/03/26 | 228 | 228 | 228 | 228 | 4,000 |
| 2013/03/25 | 228 | 228 | 228 | 228 | 4,000 |
| 2013/03/22 | 228 | 228 | 228 | 228 | 3,000 |
| 2013/03/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/03/18 | 228 | 228 | 228 | 228 | 3,000 |
| 2013/03/12 | 231 | 231 | 223 | 223 | 10,000 |
| 2013/03/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2013/03/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/03/05 | 223 | 223 | 223 | 223 | 1,000 |
| 2013/03/01 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/02/28 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/02/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/02/20 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/02/18 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/02/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/02/05 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/02/04 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/01/31 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/01/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/01/28 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/01/25 | 211 | 245 | 211 | 238 | 5,000 |
| 2013/01/23 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/01/15 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/01/11 | 210 | 210 | 208 | 208 | 5,000 |
| 2013/01/10 | 208 | 208 | 206 | 208 | 5,000 |
| 2013/01/09 | 208 | 209 | 208 | 209 | 3,000 |
| 2013/01/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/01/04 | 208 | 208 | 208 | 208 | 1,000 |