8104 クワザワホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2006-12-26 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2006-12-18 | 435 | 435 | 435 | 435 | 5,000 | 217.50 |
| 2006-11-27 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2006-11-16 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2006-10-27 | 435 | 435 | 435 | 435 | 4,000 | 217.50 |
| 2006-10-26 | 421 | 436 | 421 | 436 | 3,000 | 218 |
| 2006-10-19 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2006-10-06 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 2006-10-03 | 426 | 430 | 416 | 430 | 5,000 | 215 |
| 2006-10-02 | 425 | 440 | 425 | 440 | 2,000 | 220 |
| 2006-09-26 | 425 | 445 | 425 | 445 | 3,000 | 222.50 |
| 2006-09-11 | 435 | 460 | 435 | 460 | 2,000 | 230 |
| 2006-09-08 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2006-09-07 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2006-09-06 | 425 | 435 | 425 | 435 | 2,000 | 217.50 |
| 2006-09-04 | 430 | 435 | 425 | 435 | 3,000 | 217.50 |
| 2006-08-28 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2006-08-25 | 430 | 450 | 430 | 450 | 5,000 | 225 |
| 2006-08-22 | 450 | 470 | 450 | 470 | 2,000 | 235 |
| 2006-08-21 | 420 | 480 | 420 | 480 | 2,000 | 240 |
| 2006-08-17 | 415 | 485 | 415 | 485 | 2,000 | 242.50 |
| 2006-08-15 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-08-11 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2006-08-10 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2006-08-09 | 430 | 445 | 430 | 445 | 2,000 | 222.50 |
| 2006-08-08 | 400 | 400 | 399 | 400 | 6,000 | 200 |
| 2006-08-04 | 400 | 430 | 390 | 430 | 4,000 | 215 |
| 2006-07-26 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2006-07-20 | 499 | 499 | 499 | 499 | 8,000 | 249.50 |
| 2006-07-12 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2006-07-05 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2006-07-04 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2006-07-03 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2006-06-26 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2006-06-23 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2006-06-21 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2006-06-16 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2006-06-14 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2006-06-12 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2006-06-09 | 441 | 486 | 441 | 486 | 2,000 | 243 |
| 2006-06-05 | 470 | 495 | 470 | 495 | 3,000 | 247.50 |
| 2006-06-02 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2006-05-30 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2006-05-29 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2006-05-26 | 500 | 500 | 497 | 500 | 4,000 | 250 |
| 2006-05-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-05-08 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2006-04-27 | 515 | 530 | 515 | 530 | 7,000 | 265 |
| 2006-04-26 | 509 | 515 | 509 | 515 | 4,000 | 257.50 |
| 2006-04-25 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2006-04-21 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2006-04-20 | 510 | 515 | 510 | 515 | 2,000 | 257.50 |
| 2006-04-19 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-04-18 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-04-17 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-04-14 | 500 | 500 | 500 | 500 | 8,000 | 250 |
| 2006-04-13 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-04-12 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-04-10 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2006-04-07 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-04-06 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-04-05 | 491 | 505 | 491 | 505 | 4,000 | 252.50 |
| 2006-04-04 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2006-04-03 | 498 | 510 | 491 | 491 | 3,000 | 245.50 |
| 2006-03-31 | 520 | 520 | 518 | 518 | 2,000 | 259 |
| 2006-03-30 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2006-03-29 | 499 | 510 | 499 | 510 | 3,000 | 255 |
| 2006-03-24 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2006-03-23 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-03-22 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-03-20 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-03-17 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-03-16 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-03-13 | 500 | 530 | 451 | 530 | 4,000 | 265 |
| 2006-03-10 | 500 | 505 | 500 | 500 | 3,000 | 250 |
| 2006-03-09 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-03-06 | 497 | 499 | 497 | 499 | 4,000 | 249.50 |
| 2006-03-03 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2006-03-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-03-01 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2006-02-28 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2006-02-24 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2006-02-23 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2006-02-10 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-02-09 | 500 | 500 | 480 | 480 | 4,000 | 240 |
| 2006-02-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-02-07 | 509 | 520 | 500 | 500 | 11,000 | 250 |
| 2006-02-06 | 490 | 500 | 490 | 500 | 6,000 | 250 |
| 2006-02-03 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-02-01 | 488 | 490 | 487 | 490 | 5,000 | 245 |
| 2006-01-30 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2006-01-19 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2006-01-18 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2006-01-17 | 450 | 450 | 430 | 430 | 11,000 | 215 |
| 2006-01-16 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2006-01-12 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2006-01-10 | 449 | 450 | 449 | 450 | 5,000 | 225 |
| 2006-01-06 | 440 | 450 | 440 | 450 | 5,000 | 225 |
| 2006-01-05 | 430 | 439 | 430 | 435 | 5,000 | 217.50 |
| 2006-01-04 | 440 | 440 | 440 | 440 | 1,000 | 220 |
分割・併合履歴 ： [2018-06-27]1株→2株
