8104 クワザワホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 183 | 183 | 183 | 183 | 5,000 | 91.50 |
| 2010-12-27 | 183 | 183 | 183 | 183 | 6,000 | 91.50 |
| 2010-12-17 | 184 | 184 | 184 | 184 | 9,000 | 92 |
| 2010-12-16 | 184 | 184 | 184 | 184 | 5,000 | 92 |
| 2010-12-15 | 184 | 184 | 184 | 184 | 6,000 | 92 |
| 2010-12-09 | 180 | 184 | 180 | 184 | 27,000 | 92 |
| 2010-11-29 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2010-11-26 | 184 | 184 | 184 | 184 | 7,000 | 92 |
| 2010-11-24 | 179 | 184 | 179 | 184 | 2,000 | 92 |
| 2010-11-22 | 174 | 184 | 174 | 184 | 6,000 | 92 |
| 2010-11-15 | 174 | 174 | 174 | 174 | 1,000 | 87 |
| 2010-11-04 | 179 | 179 | 179 | 179 | 1,000 | 89.50 |
| 2010-11-02 | 184 | 184 | 179 | 179 | 3,000 | 89.50 |
| 2010-10-27 | 210 | 210 | 210 | 210 | 4,000 | 105 |
| 2010-10-26 | 200 | 210 | 200 | 210 | 2,000 | 105 |
| 2010-10-22 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 2010-10-01 | 190 | 190 | 189 | 189 | 4,000 | 94.50 |
| 2010-09-24 | 185 | 185 | 185 | 185 | 2,000 | 92.50 |
| 2010-09-22 | 180 | 185 | 180 | 185 | 3,000 | 92.50 |
| 2010-08-26 | 190 | 195 | 190 | 195 | 6,000 | 97.50 |
| 2010-07-30 | 234 | 234 | 234 | 234 | 2,000 | 117 |
| 2010-07-26 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2010-07-21 | 210 | 210 | 210 | 210 | 5,000 | 105 |
| 2010-07-20 | 210 | 210 | 210 | 210 | 12,000 | 105 |
| 2010-07-16 | 202 | 210 | 202 | 210 | 3,000 | 105 |
| 2010-07-06 | 190 | 190 | 190 | 190 | 5,000 | 95 |
| 2010-07-02 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2010-06-28 | 190 | 190 | 190 | 190 | 4,000 | 95 |
| 2010-06-17 | 179 | 190 | 179 | 190 | 4,000 | 95 |
| 2010-06-10 | 174 | 184 | 174 | 184 | 4,000 | 92 |
| 2010-06-09 | 178 | 178 | 178 | 178 | 1,000 | 89 |
| 2010-05-31 | 192 | 197 | 188 | 188 | 16,000 | 94 |
| 2010-05-26 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 2010-05-12 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 2010-05-06 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2010-04-30 | 200 | 200 | 200 | 200 | 6,000 | 100 |
| 2010-04-23 | 185 | 185 | 185 | 185 | 2,000 | 92.50 |
| 2010-04-13 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2010-04-08 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2010-04-05 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2010-04-02 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2010-03-26 | 190 | 190 | 190 | 190 | 6,000 | 95 |
| 2010-03-04 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2010-02-17 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2010-02-10 | 177 | 177 | 177 | 177 | 1,000 | 88.50 |
| 2010-02-01 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2010-01-28 | 180 | 180 | 180 | 180 | 4,000 | 90 |
| 2010-01-27 | 177 | 180 | 177 | 180 | 2,000 | 90 |
| 2010-01-08 | 172 | 172 | 172 | 172 | 1,000 | 86 |
| 2010-01-04 | 180 | 180 | 180 | 180 | 2,000 | 90 |
分割・併合履歴 ： [2018-06-27]1株→2株
