8104 クワザワホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1993-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1993-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1993-12-15 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 650 |
| 1993-12-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1993-12-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1993-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1993-12-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1993-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1993-12-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1993-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1993-11-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1993-11-26 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 630 |
| 1993-11-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1993-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1993-11-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1993-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1993-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1993-10-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1993-10-12 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1993-10-08 | 1,450 | 1,470 | 1,440 | 1,450 | 7,000 | 725 |
| 1993-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1993-10-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-09-28 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1993-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-09-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1993-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1993-09-14 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 735 |
| 1993-09-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-09-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1993-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1993-09-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1993-08-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1993-08-19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1993-08-16 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1993-08-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1993-08-09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1993-07-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1993-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1993-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1993-07-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1993-07-20 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1993-07-19 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1993-07-16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1993-07-13 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 800 |
| 1993-07-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1993-06-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1993-06-16 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 790 |
| 1993-06-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1993-06-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1993-06-04 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 1993-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 1993-06-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1993-06-01 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1993-05-28 | 1,760 | 1,770 | 1,760 | 1,770 | 6,000 | 885 |
| 1993-05-27 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 885 |
| 1993-05-26 | 1,720 | 1,740 | 1,720 | 1,740 | 4,000 | 870 |
| 1993-05-25 | 1,660 | 1,710 | 1,660 | 1,710 | 11,000 | 855 |
| 1993-05-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1993-05-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1993-05-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1993-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-05-13 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 680 |
| 1993-05-12 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 690 |
| 1993-05-11 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 | 675 |
| 1993-04-30 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1993-04-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-04-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1993-04-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1993-04-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1993-04-12 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 630 |
| 1993-04-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1993-04-07 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 625 |
| 1993-04-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-04-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1993-04-01 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1993-03-31 | 1,220 | 1,280 | 1,220 | 1,280 | 6,000 | 640 |
| 1993-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1993-03-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1993-03-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1993-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1993-03-18 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1993-03-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1993-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1993-03-08 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 510 |
| 1993-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1993-03-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1993-03-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1993-03-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1993-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1993-02-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1993-02-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1993-02-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1993-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1993-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1993-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1993-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 500 |
| 1993-02-02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1993-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1993-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1993-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1993-01-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1993-01-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1993-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1993-01-07 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
分割・併合履歴 ： [2018-06-27]1株→2株
