8104 クワザワホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2001-12-19 | 210 | 210 | 210 | 210 | 8,000 | 105 |
| 2001-12-12 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2001-12-04 | 211 | 211 | 211 | 211 | 1,000 | 105.50 |
| 2001-11-29 | 210 | 210 | 210 | 210 | 6,000 | 105 |
| 2001-11-28 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2001-11-08 | 207 | 207 | 207 | 207 | 8,000 | 103.50 |
| 2001-10-15 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2001-09-27 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 2001-09-26 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-09-19 | 230 | 230 | 230 | 230 | 5,000 | 115 |
| 2001-09-17 | 230 | 230 | 230 | 230 | 5,000 | 115 |
| 2001-09-13 | 230 | 230 | 230 | 230 | 13,000 | 115 |
| 2001-09-10 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-08-31 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-08-28 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 2001-08-21 | 225 | 230 | 225 | 230 | 2,000 | 115 |
| 2001-08-16 | 228 | 228 | 225 | 225 | 4,000 | 112.50 |
| 2001-08-06 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 2001-08-03 | 227 | 227 | 226 | 226 | 2,000 | 113 |
| 2001-07-17 | 225 | 225 | 225 | 225 | 10,000 | 112.50 |
| 2001-07-16 | 226 | 226 | 225 | 225 | 4,000 | 112.50 |
| 2001-07-11 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2001-06-26 | 215 | 220 | 215 | 220 | 6,000 | 110 |
| 2001-06-25 | 220 | 220 | 220 | 220 | 6,000 | 110 |
| 2001-06-20 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2001-06-18 | 215 | 220 | 215 | 220 | 4,000 | 110 |
| 2001-06-07 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 2001-06-04 | 223 | 223 | 210 | 210 | 2,000 | 105 |
| 2001-05-30 | 207 | 207 | 207 | 207 | 4,000 | 103.50 |
| 2001-05-22 | 206 | 206 | 206 | 206 | 2,000 | 103 |
| 2001-05-15 | 221 | 221 | 202 | 202 | 14,000 | 101 |
| 2001-05-14 | 221 | 221 | 221 | 221 | 3,000 | 110.50 |
| 2001-05-02 | 207 | 207 | 207 | 207 | 2,000 | 103.50 |
| 2001-05-01 | 207 | 207 | 207 | 207 | 6,000 | 103.50 |
| 2001-04-25 | 207 | 207 | 200 | 200 | 5,000 | 100 |
| 2001-04-23 | 207 | 207 | 207 | 207 | 3,000 | 103.50 |
| 2001-04-20 | 207 | 207 | 207 | 207 | 3,000 | 103.50 |
| 2001-04-19 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2001-04-18 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2001-04-13 | 207 | 207 | 207 | 207 | 2,000 | 103.50 |
| 2001-04-12 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2001-04-10 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2001-04-06 | 207 | 207 | 207 | 207 | 2,000 | 103.50 |
| 2001-04-03 | 207 | 207 | 207 | 207 | 3,000 | 103.50 |
| 2001-03-21 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2001-03-19 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2001-03-13 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2001-03-09 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2001-03-08 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2001-03-07 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2001-02-16 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2001-02-15 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2001-02-13 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2001-02-06 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2001-02-02 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2001-01-29 | 201 | 201 | 201 | 201 | 4,000 | 100.50 |
| 2001-01-22 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2001-01-18 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2001-01-17 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2001-01-16 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2001-01-10 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 2001-01-05 | 195 | 199 | 195 | 199 | 2,000 | 99.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
