8104 クワザワホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 189 | 189 | 189 | 189 | 5,000 | 94.50 |
| 2009-12-17 | 190 | 190 | 190 | 190 | 9,000 | 95 |
| 2009-12-16 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-12-14 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-12-10 | 175 | 175 | 175 | 175 | 2,000 | 87.50 |
| 2009-12-01 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-11-30 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2009-11-27 | 180 | 190 | 180 | 190 | 3,000 | 95 |
| 2009-11-24 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-10-30 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
| 2009-10-29 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-10-26 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-10-05 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2009-09-28 | 180 | 180 | 180 | 180 | 6,000 | 90 |
| 2009-09-15 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-09-11 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2009-09-09 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-08-28 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2009-08-27 | 181 | 181 | 180 | 180 | 7,000 | 90 |
| 2009-08-26 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-08-18 | 161 | 166 | 161 | 166 | 2,000 | 83 |
| 2009-07-28 | 176 | 176 | 176 | 176 | 5,000 | 88 |
| 2009-07-27 | 176 | 176 | 176 | 176 | 1,000 | 88 |
| 2009-07-17 | 180 | 180 | 176 | 176 | 24,000 | 88 |
| 2009-07-13 | 185 | 185 | 176 | 176 | 2,000 | 88 |
| 2009-07-10 | 182 | 182 | 182 | 182 | 3,000 | 91 |
| 2009-07-08 | 182 | 182 | 182 | 182 | 1,000 | 91 |
| 2009-07-07 | 182 | 182 | 182 | 182 | 3,000 | 91 |
| 2009-06-30 | 181 | 182 | 181 | 182 | 2,000 | 91 |
| 2009-06-29 | 180 | 180 | 180 | 180 | 7,000 | 90 |
| 2009-06-26 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-06-25 | 170 | 170 | 170 | 170 | 2,000 | 85 |
| 2009-06-18 | 170 | 170 | 170 | 170 | 4,000 | 85 |
| 2009-06-17 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-06-16 | 175 | 175 | 170 | 170 | 5,000 | 85 |
| 2009-06-15 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2009-06-12 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-06-09 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2009-06-08 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2009-05-26 | 174 | 174 | 174 | 174 | 5,000 | 87 |
| 2009-04-27 | 174 | 174 | 174 | 174 | 7,000 | 87 |
| 2009-03-26 | 174 | 174 | 174 | 174 | 7,000 | 87 |
| 2009-03-05 | 174 | 174 | 174 | 174 | 1,000 | 87 |
| 2009-02-26 | 195 | 195 | 195 | 195 | 6,000 | 97.50 |
| 2009-01-26 | 205 | 205 | 205 | 205 | 5,000 | 102.50 |
| 2009-01-07 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2009-01-06 | 224 | 240 | 224 | 240 | 5,000 | 120 |
分割・併合履歴 ： [2018-06-27]1株→2株
