8104 クワザワホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 261 | 261 | 261 | 261 | 4,000 | 130.50 |
| 2004-12-24 | 261 | 261 | 261 | 261 | 2,000 | 130.50 |
| 2004-12-21 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
| 2004-12-17 | 261 | 261 | 261 | 261 | 5,000 | 130.50 |
| 2004-12-15 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2004-12-06 | 269 | 269 | 269 | 269 | 2,000 | 134.50 |
| 2004-12-01 | 269 | 269 | 269 | 269 | 3,000 | 134.50 |
| 2004-11-26 | 269 | 269 | 269 | 269 | 4,000 | 134.50 |
| 2004-11-19 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2004-11-09 | 278 | 278 | 278 | 278 | 1,000 | 139 |
| 2004-10-27 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2004-10-26 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2004-10-22 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2004-10-19 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2004-10-14 | 271 | 271 | 270 | 270 | 2,000 | 135 |
| 2004-09-28 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2004-09-14 | 270 | 270 | 270 | 270 | 9,000 | 135 |
| 2004-09-13 | 268 | 268 | 268 | 268 | 2,000 | 134 |
| 2004-09-10 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2004-09-06 | 268 | 268 | 268 | 268 | 2,000 | 134 |
| 2004-09-02 | 268 | 268 | 268 | 268 | 5,000 | 134 |
| 2004-08-26 | 268 | 268 | 268 | 268 | 5,000 | 134 |
| 2004-08-19 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2004-08-16 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2004-08-12 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
| 2004-08-09 | 267 | 267 | 267 | 267 | 5,000 | 133.50 |
| 2004-08-02 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
| 2004-07-28 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2004-07-23 | 265 | 265 | 265 | 265 | 10,000 | 132.50 |
| 2004-07-21 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2004-07-20 | 265 | 265 | 265 | 265 | 3,000 | 132.50 |
| 2004-07-14 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2004-07-13 | 265 | 265 | 265 | 265 | 6,000 | 132.50 |
| 2004-07-12 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2004-07-05 | 265 | 265 | 265 | 265 | 4,000 | 132.50 |
| 2004-06-30 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2004-06-29 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2004-06-28 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2004-06-24 | 270 | 270 | 265 | 265 | 2,000 | 132.50 |
| 2004-06-23 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2004-06-17 | 288 | 288 | 288 | 288 | 4,000 | 144 |
| 2004-05-27 | 309 | 309 | 309 | 309 | 4,000 | 154.50 |
| 2004-05-26 | 252 | 309 | 252 | 309 | 4,000 | 154.50 |
| 2004-05-21 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2004-05-12 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2004-05-06 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2004-04-30 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2004-04-28 | 264 | 264 | 264 | 264 | 6,000 | 132 |
| 2004-04-27 | 245 | 264 | 245 | 264 | 11,000 | 132 |
| 2004-04-07 | 246 | 246 | 245 | 245 | 9,000 | 122.50 |
| 2004-04-06 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2004-03-29 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2004-03-26 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 2004-03-25 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2004-03-24 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2004-03-19 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2004-03-17 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2004-03-16 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2004-03-15 | 228 | 228 | 228 | 228 | 1,000 | 114 |
| 2004-03-11 | 228 | 228 | 225 | 225 | 2,000 | 112.50 |
| 2004-03-05 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2004-03-03 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2004-02-27 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2004-02-26 | 222 | 222 | 222 | 222 | 3,000 | 111 |
| 2004-02-25 | 222 | 222 | 222 | 222 | 1,000 | 111 |
| 2004-02-09 | 221 | 221 | 221 | 221 | 3,000 | 110.50 |
| 2004-02-03 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2004-02-02 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2004-01-29 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2004-01-28 | 221 | 221 | 221 | 221 | 4,000 | 110.50 |
| 2004-01-23 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2004-01-15 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2004-01-13 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2004-01-08 | 220 | 220 | 220 | 220 | 1,000 | 110 |
分割・併合履歴 ： [2018-06-27]1株→2株
