8104 クワザワホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2000-12-22 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2000-12-20 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2000-12-08 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2000-12-06 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2000-12-05 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2000-12-04 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2000-12-01 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2000-11-27 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2000-11-06 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-10-26 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-10-18 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 2000-10-17 | 219 | 219 | 219 | 219 | 2,000 | 109.50 |
| 2000-10-16 | 219 | 219 | 219 | 219 | 2,000 | 109.50 |
| 2000-10-02 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 2000-09-27 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2000-09-12 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2000-09-05 | 217 | 217 | 217 | 217 | 3,000 | 108.50 |
| 2000-08-30 | 217 | 217 | 217 | 217 | 2,000 | 108.50 |
| 2000-08-17 | 212 | 212 | 212 | 212 | 1,000 | 106 |
| 2000-08-14 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2000-08-11 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2000-07-27 | 250 | 250 | 250 | 250 | 6,000 | 125 |
| 2000-07-26 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2000-07-24 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2000-07-19 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2000-07-18 | 244 | 245 | 244 | 245 | 6,000 | 122.50 |
| 2000-07-14 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-07-13 | 241 | 241 | 241 | 241 | 1,000 | 120.50 |
| 2000-07-11 | 241 | 241 | 241 | 241 | 3,000 | 120.50 |
| 2000-07-06 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-07-05 | 245 | 245 | 240 | 245 | 22,000 | 122.50 |
| 2000-07-04 | 246 | 246 | 240 | 240 | 3,000 | 120 |
| 2000-07-03 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-06-30 | 245 | 245 | 245 | 245 | 3,000 | 122.50 |
| 2000-06-29 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-06-28 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-06-27 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2000-06-22 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2000-06-21 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2000-06-16 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-06-12 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-06-09 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-05-31 | 245 | 245 | 245 | 245 | 3,000 | 122.50 |
| 2000-05-29 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2000-05-26 | 245 | 245 | 245 | 245 | 10,000 | 122.50 |
| 2000-05-23 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-04-27 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2000-04-26 | 239 | 240 | 239 | 240 | 4,000 | 120 |
| 2000-04-24 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2000-04-19 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-03-29 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2000-03-28 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-03-14 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2000-03-01 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2000-02-28 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2000-02-21 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-02-17 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2000-01-28 | 237 | 237 | 237 | 237 | 1,000 | 118.50 |
| 2000-01-26 | 236 | 236 | 236 | 236 | 5,000 | 118 |
| 2000-01-25 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2000-01-05 | 226 | 226 | 226 | 226 | 1,000 | 113 |
分割・併合履歴 ： [2018-06-27]1株→2株
