[7851 東証2部] カワセコンピュータサプライ 日足 時系列データ

[7851 東証2部] カワセコンピュータサプライ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15398.00407.00398.00402.00187007523900
2017-12-14403.00406.00396.00396.00212008547700
2017-12-13399.00401.00394.00399.0060002385400
2017-12-12402.00406.00396.00399.0090003609400
2017-12-11390.00405.00389.00402.00237009376900
2017-12-08381.00386.00379.00386.00182006966600
2017-12-07384.00388.00379.00381.00137005246500
2017-12-06399.00402.00386.00386.003210012642500
2017-12-05394.00400.00389.00396.003380013345800
2017-12-04404.00408.00388.00402.005290021091100
2017-12-01386.00430.00381.00399.00394600160175600
2017-11-30373.00383.00369.00378.00170006366400
2017-11-29377.00377.00372.00373.0073002731200
2017-11-28370.00376.00370.00373.0079002940400
2017-11-27372.00378.00369.00369.00140005221700
2017-11-24374.00380.00368.00372.003950014714300
2017-11-22409.00447.00377.00377.00369100151226800
2017-11-21358.00371.00356.00369.00168006117700
2017-11-20351.00356.00351.00354.002000708200
2017-11-17348.00360.00348.00348.00125004378700
2017-11-16348.00355.00348.00350.0092003219500
2017-11-15359.00359.00350.00354.0086003031900
2017-11-14357.00362.00354.00359.00120004287900
2017-11-13359.00361.00356.00361.00105003763700
2017-11-10354.00367.00354.00360.00122004417000
2017-11-09376.00376.00346.00354.003990014440300
2017-11-08383.00385.00371.00378.00221008345200
2017-11-07381.00382.00375.00377.00175006628500
2017-11-06396.00396.00380.00383.00236009184000
2017-11-02404.00404.00388.00388.008140032404800
2017-11-01408.00435.00405.00420.0022740095077600
2017-10-31388.00400.00386.00393.002870011257100
2017-10-30394.00396.00380.00386.005690022172700
2017-10-27413.00413.00384.00392.0012230048292300
2017-10-26416.00429.00402.00413.0010000041126700
2017-10-25453.00460.00420.00426.0021840094680100
2017-10-24495.00552.00435.00454.001339400631359800
2017-10-23455.00487.00451.00487.00440000208411600
2017-10-20333.00407.00332.00407.00755500294976400
2017-10-19327.00328.00326.00327.001800587900
2017-10-18326.00327.00325.00327.00600195300
2017-10-17329.00329.00324.00325.002200717500
2017-10-16329.00329.00325.00325.0031001011900
2017-10-13332.00332.00326.00329.0059001943000
2017-10-12329.00335.00328.00332.0061002021400
2017-10-11328.00328.00328.00328.001600524800
2017-10-10327.00328.00327.00328.0030098300
2017-10-06327.00328.00325.00325.002500817900
2017-10-05328.00328.00327.00328.001300426200
2017-10-04330.00330.00328.00328.00900296000
2017-10-03332.00332.00326.00331.003000988300
2017-10-02331.00333.00330.00332.0047001556300
2017-09-29332.00332.00331.00331.001200397700
2017-09-28333.00333.00332.00333.0039001298100
2017-09-27329.00334.00326.00334.00156005127000
2017-09-26329.00329.00327.00329.002700885800
2017-09-25328.00329.00327.00329.002200721000
2017-09-22328.00330.00326.00328.0096003142000
2017-09-21325.00328.00324.00328.0057001861700
2017-09-20323.00326.00323.00325.0043001394300
2017-09-19321.00328.00321.00322.0040001288800
2017-09-15318.00321.00318.00320.0037001184600
2017-09-14318.00318.00316.00318.00700222400
2017-09-13317.00321.00317.00318.0077002457200
2017-09-12316.00318.00316.00318.00500158500
2017-09-11317.00318.00316.00318.00600190300
2017-09-08315.00316.00312.00315.001400439600
2017-09-07317.00317.00316.00316.00400126700
2017-09-06313.00315.00311.00314.00118003691200
2017-09-05321.00321.00318.00319.002900926200
2017-09-04321.00322.00320.00321.0055001765600
2017-09-01320.00321.00320.00320.00900288100
2017-08-31319.00319.00316.00318.0041001299000
2017-08-30319.00319.00318.00318.0020063700
2017-08-29319.00319.00317.00318.001300413300
2017-08-28318.00318.00318.00318.0020063600
2017-08-25319.00319.00318.00318.002000636900
2017-08-24317.00319.00317.00319.001300412600
2017-08-23317.00317.00317.00317.00400126800
2017-08-22316.00317.00316.00317.00800253300
2017-08-21318.00319.00318.00318.001300413600
2017-08-18315.00318.00315.00316.0038001203900
2017-08-17315.00316.00315.00315.001300409900
2017-08-16315.00316.00315.00315.00500157800
2017-08-15314.00316.00313.00316.0035001104300
2017-08-14310.00316.00310.00316.0053001654100
2017-08-10317.00318.00315.00316.0094002974100
2017-08-09320.00321.00319.00320.001500480100
2017-08-08321.00321.00319.00320.00600192100
2017-08-07322.00322.00319.00319.0040001283400
2017-08-04322.00322.00321.00321.001300418200
2017-08-03321.00322.00318.00322.0052001660100
2017-08-02323.00323.00319.00319.0041001321300
2017-08-01322.00322.00317.00319.0046001467400
2017-07-31323.00333.00320.00320.00134004344400
2017-07-28321.00325.00320.00321.0045001444800
2017-07-27322.00322.00321.00321.003000964500
2017-07-26322.00323.00322.00322.0058001871600
2017-07-25322.00323.00321.00322.0048001545000
2017-07-24320.00322.00320.00322.0033001058000
2017-07-21320.00320.00318.00320.002000639800
2017-07-20317.00320.00317.00320.001800575400
2017-07-19320.00321.00310.00316.00100003182000
2017-07-18319.00319.00319.00319.0020063800
2017-07-14318.00320.00318.00320.003100987900
2017-07-13317.00319.00317.00318.001600508500
2017-07-12316.00318.00316.00318.002500793300
2017-07-11316.00318.00316.00318.002500792100
2017-07-10315.00317.00315.00317.0064002022600
2017-07-07316.00317.00315.00317.0034001074600
2017-07-06317.00317.00315.00316.0033001043600
2017-07-05316.00317.00316.00316.002500790600
2017-07-04316.00316.00316.00316.0033001042800
2017-07-03316.00316.00314.00316.0077002425700
2017-06-30318.00318.00313.00315.0090002836500
2017-06-29318.00320.00318.00319.001400446900
2017-06-28319.00319.00318.00318.00900286700
2017-06-27319.00319.00318.00319.001000318600
2017-06-26318.00320.00317.00319.0045001431800
2017-06-23322.00323.00319.00320.002200707500
2017-06-22320.00321.00317.00320.002800893200
2017-06-21319.00320.00318.00320.002600830400
2017-06-20320.00320.00318.00318.0038001212700
2017-06-19317.00320.00317.00320.0039001239700
2017-06-16319.00321.00318.00321.0057001820300
2017-06-15316.00319.00316.00319.0056001783400
2017-06-14319.00319.00316.00319.002100667200
2017-06-13314.00321.00314.00320.0054001715300
2017-06-12320.00325.00313.00313.00125003975400
2017-06-09317.00327.00315.00319.00286009171500
2017-06-08319.00319.00318.00319.00500159400
2017-06-07317.00318.00314.00318.002600821600
2017-06-06319.00319.00315.00318.0070002211400
2017-06-05327.00327.00317.00320.003820012177400
2017-06-02332.00367.00323.00327.0011230038209800
2017-06-01317.00335.00317.00327.003510011445900
2017-05-31317.00318.00311.00317.0046001448200
2017-05-30320.00320.00314.00317.002900920000
2017-05-29317.00321.00315.00319.0094002987600
2017-05-26317.00317.00314.00317.0050001577200
2017-05-25317.00320.00313.00320.00163005167500
2017-05-24312.00316.00312.00316.0036001129300
2017-05-23311.00312.00304.00312.0049001520500
2017-05-22313.00314.00310.00312.0048001495400
2017-05-19312.00321.00312.00313.0091002856700
2017-05-18310.00313.00308.00313.0040001243000
2017-05-17314.00314.00307.00310.0069002126000
2017-05-16312.00312.00310.00311.002600810200
2017-05-15317.00317.00309.00312.0077002401800
2017-05-12318.00319.00313.00317.0051001614500
2017-05-11314.00328.00314.00320.00222007073100
2017-05-10309.00312.00309.00311.001800558600
2017-05-09310.00310.00308.00310.002500773700
2017-05-08310.00311.00310.00310.0035001086100
2017-05-02310.00311.00307.00307.002200679800
2017-05-01309.00311.00308.00311.002100650700
2017-04-28312.00312.00308.00310.001600496400
2017-04-27312.00312.00311.00312.001700529700
2017-04-26313.00314.00311.00314.001100344000
2017-04-25313.00313.00309.00310.002200687000
2017-04-24304.00310.00301.00310.0050001534600
2017-04-21304.00304.00299.00299.001900573100
2017-04-20300.00304.00300.00303.001800542900
2017-04-19299.00302.00299.00300.001000301000
2017-04-18297.00300.00297.00300.002000597700
2017-04-17298.00298.00294.00297.002200652200
2017-04-14295.00298.00294.00298.001100325500
2017-04-13295.00297.00294.00297.001200354500
2017-04-12299.00299.00292.00295.0047001388600
2017-04-11302.00302.00297.00299.002100629400
2017-04-10300.00302.00300.00302.001200361200
2017-04-07302.00302.00299.00301.001200360200
2017-04-06305.00305.00295.00299.0073002188400
2017-04-05309.00309.00306.00309.00900276600
2017-04-04310.00310.00304.00309.0063001935200
2017-04-03310.00310.00310.00310.002000620000
2017-03-31311.00311.00307.00310.0036001112300
2017-03-30310.00311.00308.00311.0055001703000
2017-03-29306.00310.00306.00310.0047001454600
2017-03-28313.00314.00308.00314.0065002031400
2017-03-27313.00313.00311.00313.0050001557700
2017-03-24313.00313.00311.00313.0081002528500
2017-03-23310.00310.00305.00309.0074002265700
2017-03-22310.00311.00301.00306.00200006150800
2017-03-21315.00317.00308.00313.0099003100000
2017-03-17319.00319.00313.00315.0073002311800
2017-03-16318.00320.00317.00319.0095003019400
2017-03-15317.00323.00312.00317.00203006429400
2017-03-14313.00330.00313.00319.006330020355700
2017-03-13312.00314.00311.00312.0043001341400
2017-03-10311.00312.00309.00312.002900901000
2017-03-09313.00313.00308.00311.002300716700
2017-03-08311.00313.00310.00313.003100963400
2017-03-07310.00312.00308.00311.001900590300
2017-03-06308.00313.00308.00312.0036001113000
2017-03-03314.00314.00313.00313.002000627500
2017-03-02315.00315.00311.00313.002700844600
2017-03-01313.00315.00313.00315.001500470900
2017-02-28313.00315.00313.00314.001900595500
2017-02-27314.00314.00310.00312.0036001123300
2017-02-24316.00316.00312.00315.002300724300
2017-02-23312.00315.00312.00313.002100658200
2017-02-22312.00314.00311.00312.0045001403000
2017-02-21311.00315.00311.00315.0067002101400
2017-02-20312.00313.00311.00311.002000623900
2017-02-17311.00312.00311.00312.002700841700
2017-02-16310.00311.00310.00311.001700527500
2017-02-15310.00310.00308.00310.0064001977500
2017-02-14315.00315.00303.00310.00301009279400
2017-02-13319.00319.00316.00317.0053001684100
2017-02-10316.00318.00316.00317.0036001142000
2017-02-09314.00318.00314.00316.0032001009500
2017-02-08312.00316.00311.00314.0081002537300
2017-02-07313.00313.00310.00312.00118003687900
2017-02-06312.00314.00311.00313.0033001031600
2017-02-03311.00312.00311.00311.0038001182100
2017-02-02312.00313.00310.00311.0039001213900
2017-02-01309.00312.00309.00311.0078002419400
2017-01-31314.00314.00304.00309.0094002911300
2017-01-30310.00320.00305.00315.00275008530300
2017-01-27319.00322.00312.00315.00163005147600
2017-01-26319.00324.00315.00319.00106003392900
2017-01-25318.00319.00315.00318.0048001522300
2017-01-24321.00323.00314.00317.00105003342900
2017-01-23309.00322.00309.00316.00102003223500
2017-01-20314.00314.00310.00312.0096002996900
2017-01-19314.00314.00311.00312.0085002651600
2017-01-18310.00315.00309.00310.00123003835800
2017-01-17313.00322.00311.00313.00235007436500
2017-01-16322.00322.00308.00309.00256008062000
2017-01-13322.00322.00311.00317.005340016858900
2017-01-12327.00335.00316.00322.0012540040584900
2017-01-11371.00380.00319.00319.00654500228490300
2017-01-10299.00371.00299.00371.00612600216171700
2017-01-06294.00294.00291.00291.003300966600
2017-01-05292.00296.00291.00291.0037001081300
2017-01-04287.00303.00283.00291.00294008527900
2016-12-30284.00287.00283.00286.001200342200
2016-12-29288.00288.00285.00286.00800229000
2016-12-28287.00287.00283.00286.0040001138700
2016-12-27286.00286.00285.00285.002300656100
2016-12-26287.00288.00286.00286.0076002179000
2016-12-22286.00286.00285.00286.0045001286000
2016-12-21285.00289.00285.00287.0041001175200
2016-12-20285.00286.00285.00286.001100313700
2016-12-19284.00285.00284.00285.00500142200
2016-12-16285.00286.00283.00284.0081002305300
2016-12-15283.00283.00281.00281.002400675500
2016-12-14285.00285.00281.00283.0063001784200
2016-12-13282.00284.00282.00282.0066001865600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter