8104 クワザワホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-17 | 191 | 191 | 190 | 190 | 12,000 | 95 |
| 2008-12-12 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2008-11-27 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2008-11-26 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2008-10-27 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2008-10-21 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2008-10-02 | 265 | 265 | 240 | 240 | 3,000 | 120 |
| 2008-09-26 | 265 | 265 | 250 | 250 | 6,000 | 125 |
| 2008-09-16 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2008-09-01 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 2008-08-27 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2008-08-12 | 269 | 269 | 269 | 269 | 2,000 | 134.50 |
| 2008-07-29 | 347 | 347 | 347 | 347 | 6,000 | 173.50 |
| 2008-07-28 | 352 | 352 | 352 | 352 | 9,000 | 176 |
| 2008-07-24 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 2008-06-30 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2008-06-19 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2008-06-05 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2008-06-03 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2008-05-26 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2008-05-20 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-05-19 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 2008-05-16 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2008-04-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-04-28 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-04-22 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2008-03-26 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2008-03-03 | 365 | 365 | 365 | 365 | 4,000 | 182.50 |
| 2008-02-25 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2008-02-18 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2008-02-01 | 346 | 346 | 346 | 346 | 2,000 | 173 |
| 2008-01-31 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2008-01-17 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
