8104 クワザワホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1990-12-19 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 800 |
| 1990-12-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 1990-12-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1990-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1990-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1990-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1990-12-04 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 815 |
| 1990-11-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1990-11-29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1990-11-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1990-11-27 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 855 |
| 1990-11-26 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 1990-11-22 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 850 |
| 1990-11-21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1990-11-16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1990-11-15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1990-11-14 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 855 |
| 1990-11-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1990-11-08 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 855 |
| 1990-11-07 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 855 |
| 1990-11-06 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1990-11-05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1990-10-31 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 950 |
| 1990-10-29 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 955 |
| 1990-10-26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1990-10-25 | 1,860 | 1,890 | 1,860 | 1,890 | 2,000 | 945 |
| 1990-10-17 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1990-10-16 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1990-10-15 | 1,560 | 1,640 | 1,560 | 1,640 | 2,000 | 820 |
| 1990-10-12 | 1,620 | 1,620 | 1,580 | 1,580 | 3,000 | 790 |
| 1990-10-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1990-10-09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1990-10-05 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 755 |
| 1990-10-04 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1990-10-03 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 755 |
| 1990-09-20 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1990-09-17 | 1,980 | 1,980 | 1,950 | 1,950 | 2,000 | 975 |
| 1990-09-13 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1990-09-10 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1990-09-06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 1990-09-04 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1990-09-03 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 1,025 |
| 1990-08-31 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1990-08-30 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,025 |
| 1990-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1990-08-28 | 2,050 | 2,060 | 2,050 | 2,060 | 15,000 | 1,030 |
| 1990-08-27 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 1,030 |
| 1990-08-24 | 2,060 | 2,100 | 2,060 | 2,060 | 14,000 | 1,030 |
| 1990-08-17 | 2,340 | 2,340 | 2,280 | 2,280 | 3,000 | 1,140 |
| 1990-08-16 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 | 1,165 |
| 1990-08-15 | 2,250 | 2,300 | 2,250 | 2,290 | 5,000 | 1,145 |
| 1990-08-14 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,125 |
| 1990-08-13 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,160 |
| 1990-08-09 | 2,500 | 2,500 | 2,400 | 2,400 | 3,000 | 1,200 |
| 1990-08-08 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,245 |
| 1990-08-06 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,345 |
| 1990-08-03 | 2,660 | 2,720 | 2,660 | 2,700 | 3,000 | 1,350 |
| 1990-08-02 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 1,360 |
| 1990-08-01 | 2,760 | 2,760 | 2,720 | 2,720 | 8,000 | 1,360 |
| 1990-07-27 | 2,710 | 2,750 | 2,710 | 2,720 | 9,000 | 1,360 |
| 1990-07-26 | 2,690 | 2,760 | 2,690 | 2,750 | 7,000 | 1,375 |
| 1990-07-25 | 2,690 | 2,700 | 2,660 | 2,700 | 5,000 | 1,350 |
| 1990-07-24 | 2,690 | 2,730 | 2,690 | 2,730 | 3,000 | 1,365 |
| 1990-07-23 | 2,680 | 2,690 | 2,680 | 2,690 | 2,000 | 1,345 |
| 1990-07-20 | 2,670 | 2,670 | 2,660 | 2,660 | 3,000 | 1,330 |
| 1990-07-19 | 2,790 | 2,790 | 2,700 | 2,740 | 8,000 | 1,370 |
| 1990-07-18 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 1,400 |
| 1990-07-17 | 2,900 | 2,900 | 2,860 | 2,860 | 5,000 | 1,430 |
| 1990-07-16 | 2,920 | 2,970 | 2,910 | 2,950 | 10,000 | 1,475 |
| 1990-07-13 | 2,990 | 3,000 | 2,900 | 2,900 | 9,000 | 1,450 |
| 1990-07-12 | 2,990 | 2,990 | 2,950 | 2,970 | 8,000 | 1,485 |
| 1990-07-11 | 2,990 | 2,990 | 2,890 | 2,950 | 9,000 | 1,475 |
| 1990-07-10 | 3,090 | 3,100 | 2,990 | 3,070 | 18,000 | 1,535 |
| 1990-07-09 | 3,100 | 3,100 | 3,090 | 3,100 | 9,000 | 1,550 |
| 1990-07-05 | 2,500 | 2,860 | 2,500 | 2,860 | 38,000 | 1,430 |
| 1990-07-04 | 2,410 | 2,460 | 2,410 | 2,460 | 6,000 | 1,230 |
| 1990-07-03 | 2,430 | 2,460 | 2,420 | 2,450 | 9,000 | 1,225 |
| 1990-07-02 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 1,200 |
| 1990-06-29 | 2,300 | 2,350 | 2,300 | 2,350 | 2,000 | 1,175 |
| 1990-06-28 | 2,300 | 2,300 | 2,200 | 2,200 | 5,000 | 1,100 |
| 1990-06-27 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,150 |
| 1990-06-25 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,140 |
| 1990-06-22 | 2,330 | 2,330 | 2,300 | 2,300 | 6,000 | 1,150 |
| 1990-06-21 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,180 |
| 1990-06-20 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 1,180 |
| 1990-06-19 | 2,450 | 2,450 | 2,400 | 2,400 | 12,000 | 1,200 |
| 1990-06-18 | 2,500 | 2,510 | 2,450 | 2,450 | 31,000 | 1,225 |
| 1990-06-15 | 2,240 | 2,400 | 2,230 | 2,400 | 17,000 | 1,200 |
| 1990-06-14 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 1990-06-13 | 2,160 | 2,220 | 2,160 | 2,220 | 6,000 | 1,110 |
| 1990-06-12 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1990-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1990-06-08 | 2,200 | 2,200 | 2,190 | 2,190 | 7,000 | 1,095 |
| 1990-06-07 | 2,100 | 2,200 | 2,100 | 2,200 | 12,000 | 1,100 |
| 1990-06-06 | 2,100 | 2,110 | 2,100 | 2,110 | 5,000 | 1,055 |
| 1990-06-05 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 | 1,050 |
| 1990-06-04 | 2,170 | 2,170 | 2,140 | 2,140 | 5,000 | 1,070 |
| 1990-05-31 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 1,070 |
| 1990-05-30 | 2,150 | 2,210 | 2,150 | 2,210 | 8,000 | 1,105 |
| 1990-05-29 | 2,090 | 2,150 | 2,090 | 2,150 | 8,000 | 1,075 |
| 1990-05-28 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,050 |
| 1990-05-25 | 2,140 | 2,140 | 2,100 | 2,100 | 3,000 | 1,050 |
| 1990-05-24 | 2,200 | 2,200 | 2,150 | 2,150 | 4,000 | 1,075 |
| 1990-05-23 | 2,150 | 2,190 | 2,150 | 2,190 | 5,000 | 1,095 |
| 1990-05-22 | 2,150 | 2,150 | 2,140 | 2,140 | 2,000 | 1,070 |
| 1990-05-21 | 2,200 | 2,200 | 2,150 | 2,170 | 5,000 | 1,085 |
| 1990-05-18 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 | 1,100 |
| 1990-05-17 | 2,080 | 2,140 | 2,080 | 2,140 | 3,000 | 1,070 |
| 1990-05-16 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 1,015 |
| 1990-05-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1990-05-08 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 875 |
| 1990-05-07 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 855 |
| 1990-05-02 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 | 850 |
| 1990-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1990-04-23 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 | 850 |
| 1990-04-20 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 | 830 |
| 1990-04-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
分割・併合履歴 ： [2018-06-27]1株→2株
