8104 クワザワホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 306 | 306 | 306 | 306 | 3,000 | 153 |
| 1999-12-17 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1999-12-16 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-12-13 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1999-12-07 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1999-11-29 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1999-11-26 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1999-11-24 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1999-11-19 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1999-10-26 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1999-09-28 | 387 | 387 | 387 | 387 | 2,000 | 193.50 |
| 1999-09-24 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1999-09-17 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-09-09 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-09-08 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-09-06 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-09-03 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-08-27 | 397 | 397 | 397 | 397 | 1,000 | 198.50 |
| 1999-08-26 | 398 | 398 | 398 | 398 | 2,000 | 199 |
| 1999-08-24 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 1999-08-23 | 399 | 400 | 399 | 400 | 4,000 | 200 |
| 1999-07-27 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1999-07-22 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1999-07-19 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1999-07-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-07-15 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 1999-07-14 | 403 | 403 | 403 | 403 | 2,000 | 201.50 |
| 1999-07-08 | 400 | 401 | 400 | 401 | 2,000 | 200.50 |
| 1999-07-06 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-07-02 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1999-06-28 | 324 | 324 | 324 | 324 | 1,000 | 162 |
| 1999-06-23 | 323 | 323 | 323 | 323 | 2,000 | 161.50 |
| 1999-06-22 | 324 | 324 | 322 | 322 | 12,000 | 161 |
| 1999-06-21 | 320 | 321 | 320 | 321 | 4,000 | 160.50 |
| 1999-06-18 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 1999-06-17 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1999-06-04 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1999-05-31 | 301 | 301 | 301 | 301 | 2,000 | 150.50 |
| 1999-05-27 | 303 | 303 | 303 | 303 | 5,000 | 151.50 |
| 1999-05-26 | 303 | 303 | 303 | 303 | 1,000 | 151.50 |
| 1999-05-24 | 301 | 301 | 301 | 301 | 2,000 | 150.50 |
| 1999-05-21 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 1999-05-19 | 300 | 310 | 300 | 310 | 2,000 | 155 |
| 1999-05-18 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 1999-05-17 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-05-14 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-05-13 | 308 | 308 | 308 | 308 | 3,000 | 154 |
| 1999-05-12 | 307 | 307 | 307 | 307 | 5,000 | 153.50 |
| 1999-05-10 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 1999-05-07 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1999-05-06 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 1999-04-30 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1999-04-27 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 1999-04-26 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 1999-04-23 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1999-04-22 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 1999-04-21 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 1999-04-20 | 300 | 305 | 300 | 305 | 4,000 | 152.50 |
| 1999-04-19 | 301 | 301 | 301 | 301 | 5,000 | 150.50 |
| 1999-04-15 | 301 | 301 | 301 | 301 | 2,000 | 150.50 |
| 1999-04-14 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 1999-04-02 | 251 | 251 | 251 | 251 | 3,000 | 125.50 |
| 1999-03-31 | 251 | 251 | 251 | 251 | 3,000 | 125.50 |
| 1999-03-26 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 1999-03-18 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1999-03-04 | 208 | 208 | 206 | 206 | 7,000 | 103 |
| 1999-02-17 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 1999-02-16 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1999-02-05 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 1999-02-02 | 202 | 202 | 202 | 202 | 3,000 | 101 |
| 1999-02-01 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1999-01-27 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1999-01-26 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1999-01-08 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1999-01-06 | 200 | 200 | 200 | 200 | 2,000 | 100 |
分割・併合履歴 ： [2018-06-27]1株→2株
