8104 クワザワホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1991-12-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1991-12-04 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 1991-11-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1991-11-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1991-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-10-09 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1991-10-03 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1991-10-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1991-10-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1991-09-30 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1991-09-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1991-09-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1991-09-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1991-09-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1991-08-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1991-08-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1991-08-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1991-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1991-08-13 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 840 |
| 1991-07-18 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 920 |
| 1991-07-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1991-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1991-06-24 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 1991-06-21 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1991-06-19 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 1,010 |
| 1991-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-06-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-06-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-05-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-05-29 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1991-05-23 | 1,750 | 1,780 | 1,750 | 1,750 | 7,000 | 875 |
| 1991-05-15 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 1991-05-14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 1991-05-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1991-05-10 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 | 900 |
| 1991-05-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1991-05-08 | 1,750 | 1,760 | 1,750 | 1,760 | 3,000 | 880 |
| 1991-05-07 | 1,740 | 1,750 | 1,740 | 1,740 | 3,000 | 870 |
| 1991-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-04-24 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1991-04-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1991-04-18 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 850 |
| 1991-04-17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 1991-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1991-04-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1991-04-09 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 | 850 |
| 1991-04-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-04-04 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 875 |
| 1991-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1991-04-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1991-03-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1991-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1991-03-20 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1991-03-19 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 850 |
| 1991-03-18 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 845 |
| 1991-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1991-03-12 | 1,540 | 1,540 | 1,530 | 1,530 | 9,000 | 765 |
| 1991-03-11 | 1,530 | 1,540 | 1,530 | 1,540 | 8,000 | 770 |
| 1991-03-07 | 1,580 | 1,580 | 1,500 | 1,500 | 3,000 | 750 |
| 1991-03-05 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1991-03-04 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 800 |
| 1991-03-01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 825 |
| 1991-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1991-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1991-02-25 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 825 |
| 1991-02-22 | 1,650 | 1,650 | 1,630 | 1,650 | 8,000 | 825 |
| 1991-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1991-02-20 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 | 845 |
| 1991-02-15 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1991-02-13 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 775 |
| 1991-02-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1991-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1991-02-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1991-02-05 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 695 |
| 1991-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1991-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1991-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 1991-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1991-01-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1991-01-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1991-01-08 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
分割・併合履歴 ： [2018-06-27]1株→2株
