8104 クワザワホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2005-12-27 | 430 | 430 | 430 | 430 | 7,000 | 215 |
| 2005-12-26 | 422 | 422 | 422 | 422 | 5,000 | 211 |
| 2005-12-22 | 415 | 420 | 415 | 420 | 6,000 | 210 |
| 2005-12-21 | 408 | 415 | 408 | 415 | 7,000 | 207.50 |
| 2005-12-20 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2005-12-19 | 400 | 400 | 398 | 398 | 6,000 | 199 |
| 2005-12-16 | 399 | 399 | 396 | 398 | 4,000 | 199 |
| 2005-12-13 | 400 | 400 | 387 | 400 | 8,000 | 200 |
| 2005-12-07 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2005-12-06 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2005-12-05 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2005-12-02 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2005-11-30 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-11-29 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-11-28 | 373 | 374 | 373 | 374 | 4,000 | 187 |
| 2005-11-25 | 401 | 401 | 372 | 372 | 4,000 | 186 |
| 2005-11-22 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-11-21 | 405 | 405 | 395 | 395 | 2,000 | 197.50 |
| 2005-11-18 | 406 | 406 | 406 | 406 | 2,000 | 203 |
| 2005-11-17 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2005-11-16 | 412 | 412 | 411 | 411 | 3,000 | 205.50 |
| 2005-11-15 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-11-14 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-11-11 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-11-10 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-11-08 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2005-10-31 | 406 | 406 | 390 | 390 | 2,000 | 195 |
| 2005-10-26 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2005-10-21 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2005-10-14 | 405 | 405 | 405 | 405 | 5,000 | 202.50 |
| 2005-10-13 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2005-10-12 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2005-10-11 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2005-10-06 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2005-10-04 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2005-09-30 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-09-29 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2005-09-27 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2005-09-26 | 381 | 381 | 381 | 381 | 4,000 | 190.50 |
| 2005-09-22 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-09-20 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2005-09-14 | 405 | 405 | 405 | 405 | 6,000 | 202.50 |
| 2005-09-06 | 400 | 405 | 400 | 405 | 9,000 | 202.50 |
| 2005-09-02 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-09-01 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2005-08-31 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-08-29 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2005-08-26 | 385 | 385 | 385 | 385 | 4,000 | 192.50 |
| 2005-08-25 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2005-08-24 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2005-08-23 | 395 | 395 | 385 | 385 | 3,000 | 192.50 |
| 2005-08-22 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2005-08-18 | 410 | 410 | 395 | 395 | 2,000 | 197.50 |
| 2005-08-17 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2005-08-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-08-11 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-08-03 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-07-26 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2005-07-20 | 430 | 430 | 430 | 430 | 12,000 | 215 |
| 2005-07-19 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 2005-07-14 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2005-07-13 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2005-07-12 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2005-07-11 | 330 | 340 | 330 | 340 | 3,000 | 170 |
| 2005-07-04 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2005-06-27 | 331 | 331 | 330 | 330 | 5,000 | 165 |
| 2005-06-16 | 330 | 330 | 330 | 330 | 7,000 | 165 |
| 2005-06-15 | 330 | 330 | 330 | 330 | 10,000 | 165 |
| 2005-06-10 | 331 | 331 | 330 | 330 | 10,000 | 165 |
| 2005-06-09 | 330 | 330 | 330 | 330 | 10,000 | 165 |
| 2005-06-08 | 330 | 330 | 330 | 330 | 10,000 | 165 |
| 2005-06-07 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2005-06-06 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2005-06-03 | 330 | 330 | 330 | 330 | 16,000 | 165 |
| 2005-05-30 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2005-05-26 | 325 | 330 | 325 | 330 | 2,000 | 165 |
| 2005-05-12 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2005-05-09 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2005-04-28 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2005-04-26 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2005-04-13 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2005-04-07 | 320 | 320 | 320 | 320 | 5,000 | 160 |
| 2005-04-05 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2005-04-01 | 325 | 325 | 320 | 320 | 7,000 | 160 |
| 2005-03-30 | 330 | 330 | 320 | 320 | 2,000 | 160 |
| 2005-03-28 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2005-03-25 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2005-03-24 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2005-03-15 | 340 | 340 | 340 | 340 | 5,000 | 170 |
| 2005-03-14 | 345 | 345 | 340 | 340 | 6,000 | 170 |
| 2005-03-09 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2005-03-08 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2005-03-07 | 355 | 355 | 355 | 355 | 5,000 | 177.50 |
| 2005-03-04 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2005-02-28 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2005-02-21 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
| 2005-02-18 | 273 | 273 | 273 | 273 | 4,000 | 136.50 |
| 2005-02-16 | 273 | 273 | 273 | 273 | 4,000 | 136.50 |
| 2005-02-15 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
| 2005-02-14 | 273 | 273 | 273 | 273 | 5,000 | 136.50 |
| 2005-02-04 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2005-02-03 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2005-01-27 | 273 | 273 | 273 | 273 | 2,000 | 136.50 |
| 2005-01-26 | 273 | 273 | 273 | 273 | 4,000 | 136.50 |
| 2005-01-24 | 269 | 273 | 269 | 273 | 2,000 | 136.50 |
| 2005-01-21 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2005-01-14 | 267 | 267 | 267 | 267 | 2,000 | 133.50 |
| 2005-01-13 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
| 2005-01-12 | 265 | 267 | 265 | 267 | 2,000 | 133.50 |
| 2005-01-11 | 263 | 265 | 262 | 265 | 5,000 | 132.50 |
| 2005-01-07 | 261 | 263 | 261 | 263 | 8,000 | 131.50 |
| 2005-01-06 | 261 | 261 | 261 | 261 | 6,000 | 130.50 |
| 2005-01-05 | 262 | 262 | 262 | 262 | 3,000 | 131 |
分割・併合履歴 ： [2018-06-27]1株→2株
