8104 クワザワホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 1998-12-28 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-12-25 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-12-22 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 1998-12-21 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 1998-12-16 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1998-12-14 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-12-09 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 1998-12-07 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 1998-12-02 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 1998-11-26 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-11-17 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-11-13 | 180 | 180 | 155 | 155 | 5,000 | 77.50 |
| 1998-11-12 | 185 | 185 | 160 | 160 | 4,000 | 80 |
| 1998-11-09 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1998-11-04 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-10-30 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-10-29 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 1998-10-28 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1998-10-26 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-10-23 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-10-09 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-10-05 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1998-10-02 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 1998-09-28 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 1998-09-18 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 1998-09-17 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 1998-09-16 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 1998-09-14 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1998-09-11 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1998-09-10 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1998-09-09 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 1998-09-07 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1998-09-04 | 236 | 236 | 235 | 235 | 2,000 | 117.50 |
| 1998-08-31 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 1998-08-28 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 1998-08-27 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1998-08-26 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 1998-08-25 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1998-08-24 | 220 | 220 | 220 | 220 | 4,000 | 110 |
| 1998-08-05 | 347 | 347 | 347 | 347 | 2,000 | 173.50 |
| 1998-08-03 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1998-07-31 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1998-07-29 | 339 | 340 | 339 | 340 | 3,000 | 170 |
| 1998-07-28 | 329 | 329 | 329 | 329 | 2,000 | 164.50 |
| 1998-07-27 | 325 | 329 | 325 | 329 | 9,000 | 164.50 |
| 1998-07-24 | 300 | 315 | 300 | 315 | 3,000 | 157.50 |
| 1998-07-23 | 299 | 300 | 299 | 300 | 2,000 | 150 |
| 1998-07-22 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 1998-07-21 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1998-07-14 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 1998-07-10 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1998-07-09 | 261 | 265 | 260 | 265 | 6,000 | 132.50 |
| 1998-07-02 | 235 | 235 | 235 | 235 | 3,000 | 117.50 |
| 1998-06-30 | 213 | 213 | 213 | 213 | 10,000 | 106.50 |
| 1998-06-29 | 211 | 213 | 211 | 213 | 4,000 | 106.50 |
| 1998-06-26 | 220 | 220 | 211 | 211 | 8,000 | 105.50 |
| 1998-06-22 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 1998-06-19 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 1998-06-18 | 229 | 229 | 220 | 220 | 13,000 | 110 |
| 1998-06-15 | 229 | 230 | 229 | 230 | 2,000 | 115 |
| 1998-06-09 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 1998-06-01 | 245 | 250 | 245 | 250 | 4,000 | 125 |
| 1998-05-27 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 1998-05-26 | 251 | 251 | 250 | 250 | 4,000 | 125 |
| 1998-05-25 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 1998-05-22 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 1998-05-21 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1998-05-20 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1998-05-19 | 250 | 250 | 250 | 250 | 31,000 | 125 |
| 1998-05-15 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1998-05-14 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1998-05-13 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1998-05-08 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1998-05-06 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1998-05-01 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1998-04-30 | 270 | 271 | 270 | 270 | 7,000 | 135 |
| 1998-04-28 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 1998-04-27 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1998-04-24 | 279 | 279 | 270 | 270 | 5,000 | 135 |
| 1998-04-23 | 299 | 299 | 280 | 280 | 5,000 | 140 |
| 1998-04-21 | 295 | 300 | 295 | 300 | 3,000 | 150 |
| 1998-04-20 | 301 | 301 | 295 | 295 | 10,000 | 147.50 |
| 1998-04-17 | 310 | 310 | 300 | 300 | 3,000 | 150 |
| 1998-04-16 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 1998-04-15 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1998-04-06 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1998-03-31 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1998-03-26 | 379 | 379 | 379 | 379 | 3,000 | 189.50 |
| 1998-03-19 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 1998-03-03 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-02-26 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1998-02-18 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 1998-02-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-02-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-02-13 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1998-02-12 | 400 | 401 | 400 | 400 | 9,000 | 200 |
| 1998-02-10 | 403 | 403 | 400 | 400 | 9,000 | 200 |
| 1998-02-04 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1998-01-28 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 1998-01-27 | 399 | 399 | 399 | 399 | 3,000 | 199.50 |
| 1998-01-05 | 419 | 419 | 419 | 419 | 3,000 | 209.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
