[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 
2016-12-07277.00277.00277.00277.001300360100
2016-12-06277.00277.00276.00277.001900524700
2016-12-05276.00277.00275.00276.0040001103600
2016-12-02276.00278.00275.00276.001800498200
2016-12-01275.00277.00275.00275.003500963100
2016-11-30275.00277.00275.00275.0079002172800
2016-11-29275.00275.00274.00275.0037001017000
2016-11-28275.00275.00270.00275.0078002131100
2016-11-25265.00275.00264.00264.00147003961200
2016-11-24263.00265.00262.00264.003000791900
2016-11-22264.00266.00263.00263.0043001136000
2016-11-21259.00266.00258.00263.0055001439600
2016-11-18258.00262.00258.00260.001600415800
2016-11-17258.00260.00258.00258.002800724500
2016-11-16259.00260.00258.00258.0049001269900
2016-11-15259.00259.00259.00259.001200310800
2016-11-14261.00261.00259.00259.00123003199200
2016-11-11259.00263.00259.00261.001500389600
2016-11-10260.00266.00259.00265.0099002586300
2016-11-09261.00261.00259.00259.0065001689500
2016-11-08264.00264.00263.00264.002100553800
2016-11-07262.00264.00262.00264.001500394000
2016-11-04265.00265.00261.00265.0048001261400
2016-11-02270.00270.00267.00267.00400107400
2016-11-01264.00270.00264.00270.002400638900
2016-10-31272.00272.00272.00272.0020054400
2016-10-28271.00271.00268.00271.003400920300
2016-10-27275.00275.00271.00271.0030082100
2016-10-26278.00280.00272.00275.0076002103100
2016-10-25281.00281.00275.00276.002600724300
2016-10-24273.00275.00273.00273.001500411400
2016-10-21274.00277.00272.00272.002900793400
2016-10-20276.00279.00271.00271.003500959200
2016-10-19279.00279.00272.00274.003100855700
2016-10-18276.00284.00271.00271.0079002166700
2016-10-17276.00294.00273.00275.00166004637800
2016-10-14270.00273.00270.00273.00800216500
2016-10-13272.00273.00272.00273.002400653100
2016-10-12267.00272.00267.00272.002400648100
2016-10-11268.00268.00268.00268.00700187600
2016-10-07270.00270.00266.00267.002000534100
2016-10-06270.00270.00270.00270.0020054000
2016-10-05263.00269.00263.00269.00700185700
2016-10-04272.00272.00268.00271.0044001184400
2016-10-03273.00273.00272.00272.001700463600
2016-09-30274.00274.00269.00274.002700738100
2016-09-29275.00275.00275.00275.0020055000
2016-09-28266.00266.00266.00266.00500133000
2016-09-27265.00268.00264.00268.001100292700
2016-09-26269.00269.00263.00268.00900240100
2016-09-23269.00271.00266.00266.0049001319400
2016-09-21261.00265.00260.00265.002900760200
2016-09-20262.00267.00261.00265.0043001131000
2016-09-16266.00273.00266.00268.001100295900
2016-09-15267.00267.00267.00267.001600427200
2016-09-14274.00274.00269.00270.002500679500
2016-09-13270.00276.00270.00276.001000272800
2016-09-12279.00279.00275.00277.001800496700
2016-09-09278.00283.00275.00279.003400949800
2016-09-08275.00276.00274.00276.001600439500
2016-09-07274.00277.00268.00277.002600706700
2016-09-06274.00279.00271.00273.0077002104400
2016-09-05282.00282.00275.00279.001900526700
2016-09-02276.00281.00273.00274.001300358000
2016-09-01277.00281.00276.00279.002000555800
2016-08-31271.00280.00268.00280.0074002034100
2016-08-30271.00272.00269.00269.001100296700
2016-08-29271.00271.00267.00270.0038001025200
2016-08-26267.00271.00267.00271.0020053800
2016-08-25267.00272.00267.00270.0051001371000
2016-08-24263.00267.00263.00267.001900501100
2016-08-23266.00266.00264.00264.003500926300
2016-08-22265.00268.00265.00266.002600692100
2016-08-19265.00270.00263.00264.00105002788800
2016-08-18268.00272.00261.00267.00119003155700
2016-08-17269.00271.00266.00270.0055001478000
2016-08-16275.00280.00265.00272.0087002370900
2016-08-15284.00287.00265.00275.00164004502400
2016-08-12276.00284.00263.00276.005380014753100
2016-08-10252.00322.00252.00279.00511300150131200
2016-08-09289.00289.00250.00257.0011420030102100
2016-08-08326.00331.00278.00281.0020550061889300
2016-08-05275.00327.00274.00310.0028250085153400
2016-08-04263.00318.00256.00274.0022840065907100
2016-08-03259.00261.00254.00261.0041001059600
2016-08-02260.00260.00255.00257.001800465500
2016-08-01254.00260.00249.00260.003500889800
2016-07-29253.00253.00253.00253.00500126500
2016-07-28253.00253.00249.00249.001100274300
2016-07-27254.00254.00250.00252.002900729800
2016-07-26254.00255.00252.00254.001900482900
2016-07-25259.00259.00251.00253.003900998800
2016-07-22249.00253.00249.00253.001200300600
2016-07-21250.00252.00248.00250.002700674700
2016-07-20253.00253.00245.00249.0064001597600
2016-07-19253.00262.00252.00253.0071001809400
2016-07-15255.00260.00251.00253.00180004574100
2016-07-14247.00325.00247.00268.0011380032768700
2016-07-13247.00247.00245.00246.0030073800
2016-07-12247.00247.00243.00246.001300319900
2016-07-11246.00246.00246.00246.0020049200
2016-07-08244.00246.00244.00244.00800195400
2016-07-07244.00247.00244.00246.001900467200
2016-07-06243.00245.00238.00245.001800437100
2016-07-05245.00245.00245.00245.0010024500
2016-07-04244.00245.00244.00245.00600146500
2016-07-01245.00246.00245.00246.001500368000
2016-06-30245.00245.00240.00240.001000241800
2016-06-2900
2016-06-28236.00243.00234.00243.00800191300
2016-06-27232.00239.00231.00239.00700163300
2016-06-24249.00249.00235.00235.002600639300
2016-06-23245.00246.00245.00246.0020049100
2016-06-22244.00244.00244.00244.0030073200
2016-06-21244.00244.00244.00244.0010024400
2016-06-20240.00243.00240.00243.0030072600
2016-06-17236.00243.00235.00243.003300779300
2016-06-16244.00244.00232.00236.001000235800
2016-06-15235.00244.00235.00244.0020047900
2016-06-14243.00243.00236.00238.002900693200
2016-06-13245.00246.00244.00244.00900220400
2016-06-10244.00246.00244.00246.001300317600
2016-06-09248.00248.00248.00248.0030074400
2016-06-08252.00252.00244.00247.002800692000
2016-06-07252.00253.00248.00252.001700425300
2016-06-06252.00252.00252.00252.001100277200
2016-06-03248.00252.00248.00252.001800448700
2016-06-02252.00252.00252.00252.0010025200
2016-06-01252.00252.00251.00252.00500125900
2016-05-31253.00253.00253.00253.0010025300
2016-05-30252.00252.00249.00251.00500125400
2016-05-27251.00252.00250.00250.00600150700
2016-05-26255.00257.00249.00251.0046001171900
2016-05-25252.00252.00244.00249.002400595700
2016-05-24249.00249.00249.00249.0010024900
2016-05-23247.00247.00241.00247.003800934800
2016-05-20251.00251.00247.00250.00900223000
2016-05-19252.00252.00248.00250.00900224500
2016-05-18252.00252.00252.00252.0010025200
2016-05-17250.00251.00248.00251.001300324900
2016-05-16253.00255.00246.00251.0048001204700
2016-05-13253.00253.00252.00252.001500379300
2016-05-12253.00253.00253.00253.0030075900
2016-05-11253.00253.00253.00253.001100278300
2016-05-10253.00253.00253.00253.0010025300
2016-05-09252.00252.00252.00252.001000252000
2016-05-06250.00252.00249.00252.00600150000
2016-05-02251.00251.00250.00250.00500125100
2016-04-28250.00253.00250.00253.001100275300
2016-04-27252.00255.00247.00250.002300572200
2016-04-26253.00257.00252.00252.001500381900
2016-04-25254.00254.00251.00253.0065001644900
2016-04-22253.00254.00240.00254.00101002500600
2016-04-21253.00256.00253.00253.00900228400
2016-04-20254.00262.00252.00253.0082002099400
2016-04-19253.00254.00252.00253.003300835400
2016-04-18253.00256.00251.00253.0041001035500
2016-04-15253.00254.00251.00253.0048001214700
2016-04-14266.00267.00239.00253.007290018180300
2016-04-13270.00274.00270.00274.0039001063500
2016-04-12260.00270.00260.00270.001700452700
2016-04-11266.00266.00260.00260.0030079200
2016-04-08258.00266.00256.00262.002800728700
2016-04-07260.00270.00255.00260.0083002170600
2016-04-06266.00302.00266.00273.00139003982300
2016-04-05267.00268.00260.00266.00500132900
2016-04-04263.00270.00260.00270.002700710300
2016-04-01273.00315.00255.00266.00312008964700
2016-03-31271.00272.00271.00271.002300623400
2016-03-30269.00270.00269.00270.00600161700
2016-03-29276.00276.00268.00268.00900242800
2016-03-28271.00287.00269.00286.003400949300
2016-03-25287.00287.00279.00279.0049001379500
2016-03-24278.00281.00277.00281.00400111400
2016-03-23276.00280.00268.00279.002000547600
2016-03-22271.00278.00271.00275.0038001041500
2016-03-18280.00280.00273.00280.002800778000
2016-03-17270.00281.00270.00280.002900805700
2016-03-16279.00279.00279.00279.0010027900
2016-03-15276.00279.00272.00279.001400384400
2016-03-14281.00281.00277.00278.001700473100
2016-03-1100
2016-03-10280.00280.00277.00277.00900249700
2016-03-09281.00281.00275.00275.0020055600
2016-03-08272.00273.00272.00273.00500136300
2016-03-07278.00278.00275.00275.00700193200
2016-03-04276.00276.00276.00276.00500138000
2016-03-03275.00276.00275.00276.00600165100
2016-03-02269.00275.00269.00275.0020054400
2016-03-0100
2016-02-2900
2016-02-26277.00277.00277.00277.0030083100
2016-02-25277.00277.00269.00269.001300358500
2016-02-24263.00264.00263.00264.0020052700
2016-02-23248.00269.00248.00264.002900749600
2016-02-2200
2016-02-19259.00262.00259.00262.00400104200
2016-02-18250.00259.00250.00259.0030076700
2016-02-17254.00260.00250.00250.0054001373200
2016-02-16250.00252.00240.00252.002200545000
2016-02-15250.00255.00226.00251.0057001368000
2016-02-12251.00253.00245.00246.0066001648800
2016-02-10268.00270.00262.00262.0057001513100
2016-02-09289.00289.00275.00276.002500693800
2016-02-08292.00292.00292.00292.00400116800
2016-02-05293.00293.00283.00293.001000290100
2016-02-04295.00298.00294.00296.00800237100
2016-02-03291.00299.00291.00294.002200646800
2016-02-02299.00300.00298.00298.00600179400
2016-02-01296.00303.00296.00303.00800240200
2016-01-29294.00294.00294.00294.0010029400
2016-01-2800
2016-01-27291.00294.00291.00294.0020058500
2016-01-26295.00296.00290.00294.002900851900
2016-01-25315.00315.00293.00295.0036001083200
2016-01-22282.00294.00276.00294.0045001270700
2016-01-21297.00297.00281.00290.002700783400
2016-01-20290.00297.00290.00297.001700498400
2016-01-19299.00300.00290.00297.002400711600
2016-01-18294.00297.00290.00297.0081002381500
2016-01-15287.00319.00287.00297.00180005567200
2016-01-14298.00298.00289.00295.0036001062000
2016-01-13297.00300.00297.00298.002500744400
2016-01-12300.00300.00291.00297.002800828300
2016-01-08301.00301.00299.00300.002500751900
2016-01-07291.00298.00291.00298.0067001959800
2016-01-06295.00299.00292.00294.0069002037300
2016-01-05300.00303.00299.00301.0035001050500
2016-01-04298.00305.00298.00305.002700807200
2015-12-30298.00309.00291.00309.0043001279100
2015-12-29298.00298.00295.00298.001800535500
2015-12-28298.00298.00296.00296.001400416700
2015-12-25306.00306.00290.00295.0046001380600
2015-12-24301.00301.00293.00293.0040001197600
2015-12-22305.00305.00296.00296.001500455700
2015-12-21307.00307.00300.00305.003100942900
2015-12-18307.00309.00300.00307.0045001369600
2015-12-17301.00308.00301.00307.0042001280100
2015-12-16307.00307.00291.00307.002800850500
2015-12-15306.00306.00300.00304.0075002260500
2015-12-14300.00306.00290.00306.0078002331400
2015-12-11303.00307.00299.00306.0057001720700
2015-12-10309.00309.00307.00307.001000307800
2015-12-09313.00314.00308.00310.0040001240600
2015-12-08314.00315.00312.00313.002400754100
2015-12-07312.00314.00310.00314.0050001558700
2015-12-04309.00312.00309.00312.00700216600
2015-12-03312.00313.00307.00312.0083002556100
2015-12-02309.00311.00307.00309.0069002136600
2015-12-01316.00316.00301.00309.0085002627900

   ※ 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。 

s7db.com Twitter Blog