8104 クワザワホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1994-11-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-11-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-11-18 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 690 |
| 1994-11-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-11-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1994-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 690 |
| 1994-11-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-11-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-10-31 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 690 |
| 1994-10-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-10-24 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 690 |
| 1994-10-21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1994-10-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-10-18 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1994-10-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1994-10-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-10-07 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 690 |
| 1994-10-06 | 1,380 | 1,390 | 1,380 | 1,380 | 15,000 | 690 |
| 1994-10-05 | 1,370 | 1,380 | 1,350 | 1,380 | 16,000 | 690 |
| 1994-09-28 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 695 |
| 1994-09-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1994-09-21 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 | 695 |
| 1994-09-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-08-31 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 715 |
| 1994-08-29 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 710 |
| 1994-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-08-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1994-08-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1994-08-23 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 710 |
| 1994-08-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1994-07-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1994-07-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1994-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1994-07-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1994-07-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1994-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1994-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1994-06-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1994-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1994-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1994-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1994-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 750 |
| 1994-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1994-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1994-06-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1994-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1994-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1994-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1994-06-09 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1994-06-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1994-06-03 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1994-06-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1994-05-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1994-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1994-05-25 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 750 |
| 1994-05-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1994-05-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-05-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-04-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-04-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1994-04-14 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 705 |
| 1994-04-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1994-04-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-03-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1994-03-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1994-03-24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1994-03-23 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 725 |
| 1994-03-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1994-03-18 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 730 |
| 1994-03-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1994-03-16 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 | 700 |
| 1994-03-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-03-14 | 1,210 | 1,270 | 1,210 | 1,270 | 7,000 | 635 |
| 1994-03-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1994-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1994-03-09 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 1994-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1994-03-07 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 600 |
| 1994-03-03 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 630 |
| 1994-02-28 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 | 650 |
| 1994-02-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1994-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-02-10 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 1994-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1994-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1994-02-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-02-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1994-01-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1994-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-01-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-01-14 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 | 685 |
| 1994-01-12 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 1994-01-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
分割・併合履歴 ： [2018-06-27]1株→2株
