8104 クワザワホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-12-26 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-12-22 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 2003-12-18 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-12-17 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2003-12-08 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-11-28 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-11-26 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2003-11-25 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-11-20 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2003-11-19 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-11-18 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-11-12 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 2003-11-06 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-10-31 | 220 | 220 | 220 | 220 | 5,000 | 110 |
| 2003-10-28 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2003-10-27 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2003-10-24 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-10-22 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-10-21 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-10-20 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-10-06 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 2003-09-17 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2003-09-11 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2003-09-08 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2003-08-19 | 205 | 205 | 205 | 205 | 5,000 | 102.50 |
| 2003-08-14 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2003-07-28 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2003-07-17 | 203 | 203 | 200 | 200 | 19,000 | 100 |
| 2003-07-15 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 2003-07-14 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 2003-07-04 | 203 | 203 | 203 | 203 | 4,000 | 101.50 |
| 2003-07-03 | 203 | 203 | 203 | 203 | 3,000 | 101.50 |
| 2003-07-01 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 2003-06-24 | 205 | 205 | 203 | 203 | 5,000 | 101.50 |
| 2003-06-23 | 205 | 205 | 203 | 203 | 9,000 | 101.50 |
| 2003-06-19 | 198 | 198 | 198 | 198 | 5,000 | 99 |
| 2003-05-28 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2003-05-21 | 175 | 175 | 175 | 175 | 2,000 | 87.50 |
| 2003-05-20 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2003-05-16 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2003-05-15 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2003-05-12 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2003-05-09 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2003-05-07 | 178 | 178 | 178 | 178 | 1,000 | 89 |
| 2003-05-01 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 2003-04-28 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2003-04-25 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2003-04-24 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 2003-04-21 | 190 | 190 | 190 | 190 | 5,000 | 95 |
| 2003-04-16 | 190 | 190 | 190 | 190 | 10,000 | 95 |
| 2003-03-28 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2003-03-27 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 2003-03-26 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2003-03-25 | 212 | 212 | 212 | 212 | 5,000 | 106 |
| 2003-03-24 | 234 | 234 | 234 | 234 | 1,000 | 117 |
| 2003-03-14 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2003-03-13 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2003-03-03 | 183 | 183 | 183 | 183 | 5,000 | 91.50 |
| 2003-02-04 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
