8104 クワザワホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 346 | 346 | 346 | 346 | 4,000 | 173 |
| 2007-12-25 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2007-12-20 | 346 | 346 | 346 | 346 | 6,000 | 173 |
| 2007-11-26 | 346 | 346 | 346 | 346 | 4,000 | 173 |
| 2007-11-12 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2007-11-09 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2007-10-26 | 359 | 359 | 359 | 359 | 5,000 | 179.50 |
| 2007-10-09 | 364 | 364 | 364 | 364 | 1,000 | 182 |
| 2007-09-27 | 394 | 394 | 394 | 394 | 2,000 | 197 |
| 2007-09-26 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2007-08-31 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2007-08-30 | 355 | 355 | 355 | 355 | 6,000 | 177.50 |
| 2007-08-27 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2007-08-02 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2007-08-01 | 430 | 469 | 430 | 469 | 8,000 | 234.50 |
| 2007-07-26 | 411 | 411 | 403 | 403 | 2,000 | 201.50 |
| 2007-07-20 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2007-07-18 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2007-07-17 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2007-07-13 | 405 | 405 | 405 | 405 | 4,000 | 202.50 |
| 2007-07-09 | 425 | 425 | 420 | 420 | 8,000 | 210 |
| 2007-07-06 | 425 | 425 | 425 | 425 | 9,000 | 212.50 |
| 2007-07-04 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2007-07-03 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2007-07-02 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-06-29 | 420 | 430 | 420 | 430 | 3,000 | 215 |
| 2007-06-26 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2007-06-22 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2007-06-21 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2007-06-20 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2007-06-12 | 402 | 402 | 402 | 402 | 2,000 | 201 |
| 2007-06-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2007-06-01 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2007-05-28 | 430 | 430 | 400 | 405 | 18,000 | 202.50 |
| 2007-05-25 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-05-22 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2007-05-14 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-04-27 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2007-04-26 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2007-04-24 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2007-03-26 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2007-03-22 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2007-03-19 | 430 | 450 | 414 | 414 | 3,000 | 207 |
| 2007-03-16 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2007-03-15 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-03-13 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-03-05 | 430 | 430 | 425 | 425 | 2,000 | 212.50 |
| 2007-02-28 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2007-02-26 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-02-23 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2007-02-22 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2007-02-21 | 415 | 440 | 415 | 421 | 4,000 | 210.50 |
| 2007-01-26 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2007-01-05 | 400 | 425 | 400 | 425 | 4,000 | 212.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
