8104 クワザワホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1992-12-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1992-12-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-12-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-12-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1992-12-21 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 515 |
| 1992-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1992-12-16 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 1992-12-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1992-12-10 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 1992-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1992-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1992-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1992-12-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1992-12-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1992-12-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-12-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1992-10-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1992-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1992-10-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-10-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1992-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-09-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1992-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-08-31 | 972 | 998 | 972 | 998 | 6,000 | 499 |
| 1992-08-28 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1992-08-27 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-08-25 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-07-31 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 1992-07-22 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1992-07-20 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1992-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1992-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1992-06-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1992-06-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1992-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-06-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1992-06-04 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 535 |
| 1992-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1992-06-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1992-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-05-27 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 550 |
| 1992-05-14 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1992-05-12 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1992-05-11 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1992-05-08 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1992-04-27 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1992-03-02 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 640 |
| 1992-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1992-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1992-01-31 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1992-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
分割・併合履歴 ： [2018-06-27]1株→2株
