8104 クワザワホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 1996-12-20 | 813 | 813 | 813 | 813 | 1,000 | 406.50 |
| 1996-12-17 | 813 | 813 | 813 | 813 | 5,000 | 406.50 |
| 1996-12-16 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 1996-12-12 | 813 | 813 | 813 | 813 | 1,000 | 406.50 |
| 1996-12-11 | 810 | 813 | 810 | 813 | 4,000 | 406.50 |
| 1996-12-10 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1996-12-09 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-12-06 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-12-05 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1996-12-04 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 1996-12-03 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1996-12-02 | 830 | 830 | 810 | 810 | 6,000 | 405 |
| 1996-11-27 | 831 | 831 | 830 | 830 | 2,000 | 415 |
| 1996-11-26 | 850 | 850 | 841 | 841 | 3,000 | 420.50 |
| 1996-11-25 | 861 | 861 | 850 | 850 | 9,000 | 425 |
| 1996-11-19 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1996-11-18 | 851 | 851 | 851 | 851 | 2,000 | 425.50 |
| 1996-11-15 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1996-11-14 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1996-11-13 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-11-11 | 861 | 861 | 860 | 860 | 3,000 | 430 |
| 1996-11-08 | 870 | 870 | 861 | 861 | 2,000 | 430.50 |
| 1996-11-07 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1996-11-06 | 860 | 870 | 860 | 870 | 3,000 | 435 |
| 1996-11-05 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1996-11-01 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1996-10-30 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-10-22 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1996-10-18 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1996-10-17 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 1996-10-16 | 939 | 939 | 929 | 929 | 2,000 | 464.50 |
| 1996-10-03 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1996-09-26 | 988 | 988 | 988 | 988 | 1,000 | 494 |
| 1996-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1996-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1996-07-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1996-07-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1996-07-11 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-07-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1996-07-08 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 535 |
| 1996-07-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1996-07-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1996-06-26 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 545 |
| 1996-06-24 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 545 |
| 1996-06-21 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 535 |
| 1996-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-06-18 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 525 |
| 1996-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1996-06-13 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 505 |
| 1996-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-06-04 | 997 | 997 | 995 | 995 | 4,000 | 497.50 |
| 1996-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-05-31 | 990 | 999 | 990 | 999 | 2,000 | 499.50 |
| 1996-05-30 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-05-29 | 995 | 995 | 995 | 995 | 1,000 | 497.50 |
| 1996-05-28 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-05-27 | 995 | 995 | 995 | 995 | 2,000 | 497.50 |
| 1996-05-24 | 962 | 962 | 961 | 961 | 2,000 | 480.50 |
| 1996-05-23 | 902 | 971 | 900 | 961 | 19,000 | 480.50 |
| 1996-05-21 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 1996-05-20 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-05-17 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1996-05-16 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1996-05-10 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1996-05-09 | 920 | 921 | 920 | 921 | 2,000 | 460.50 |
| 1996-05-07 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1996-05-01 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1996-04-30 | 921 | 921 | 921 | 921 | 2,000 | 460.50 |
| 1996-04-26 | 921 | 921 | 921 | 921 | 3,000 | 460.50 |
| 1996-04-25 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1996-04-23 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1996-04-22 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-04-17 | 895 | 900 | 882 | 900 | 5,000 | 450 |
| 1996-04-12 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 1996-04-08 | 812 | 812 | 810 | 810 | 4,000 | 405 |
| 1996-04-05 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-03-28 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1996-03-22 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1996-03-18 | 780 | 780 | 780 | 780 | 8,000 | 390 |
| 1996-03-15 | 780 | 780 | 780 | 780 | 16,000 | 390 |
| 1996-03-14 | 800 | 800 | 780 | 780 | 6,000 | 390 |
| 1996-03-13 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1996-03-04 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 1996-02-07 | 932 | 932 | 932 | 932 | 1,000 | 466 |
| 1996-02-05 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-02-01 | 915 | 915 | 915 | 915 | 2,000 | 457.50 |
| 1996-01-30 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1996-01-29 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 1996-01-26 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1996-01-19 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1996-01-17 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1996-01-16 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1996-01-12 | 882 | 882 | 882 | 882 | 1,000 | 441 |
| 1996-01-11 | 880 | 880 | 880 | 880 | 2,000 | 440 |
分割・併合履歴 ： [2018-06-27]1株→2株
