8104 クワザワホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2011-12-29 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2011-12-27 | 200 | 200 | 200 | 200 | 6,000 | 100 |
| 2011-12-26 | 200 | 200 | 200 | 200 | 11,000 | 100 |
| 2011-12-22 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-12-21 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2011-12-20 | 210 | 210 | 200 | 200 | 5,000 | 100 |
| 2011-12-19 | 200 | 210 | 200 | 210 | 8,000 | 105 |
| 2011-12-16 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2011-12-14 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-12-13 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-12-12 | 188 | 200 | 188 | 200 | 3,000 | 100 |
| 2011-12-09 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-12-08 | 180 | 180 | 180 | 180 | 4,000 | 90 |
| 2011-12-06 | 173 | 176 | 173 | 176 | 17,000 | 88 |
| 2011-12-05 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-12-02 | 200 | 200 | 180 | 180 | 6,000 | 90 |
| 2011-11-29 | 196 | 196 | 196 | 196 | 1,000 | 98 |
| 2011-11-28 | 186 | 186 | 186 | 186 | 2,000 | 93 |
| 2011-11-24 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 2011-11-17 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2011-11-15 | 185 | 190 | 185 | 190 | 2,000 | 95 |
| 2011-11-14 | 200 | 200 | 200 | 200 | 6,000 | 100 |
| 2011-11-11 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2011-11-10 | 175 | 175 | 175 | 175 | 3,000 | 87.50 |
| 2011-11-09 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2011-11-08 | 175 | 181 | 175 | 181 | 4,000 | 90.50 |
| 2011-11-07 | 170 | 170 | 170 | 170 | 1,000 | 85 |
| 2011-11-04 | 170 | 170 | 170 | 170 | 1,000 | 85 |
| 2011-10-31 | 170 | 170 | 170 | 170 | 5,000 | 85 |
| 2011-10-28 | 170 | 170 | 170 | 170 | 5,000 | 85 |
| 2011-10-27 | 170 | 170 | 170 | 170 | 11,000 | 85 |
| 2011-10-26 | 170 | 170 | 170 | 170 | 5,000 | 85 |
| 2011-10-25 | 170 | 170 | 170 | 170 | 3,000 | 85 |
| 2011-10-21 | 170 | 170 | 170 | 170 | 2,000 | 85 |
| 2011-10-19 | 166 | 170 | 166 | 170 | 3,000 | 85 |
| 2011-10-12 | 166 | 166 | 166 | 166 | 2,000 | 83 |
| 2011-10-11 | 166 | 166 | 166 | 166 | 1,000 | 83 |
| 2011-10-04 | 176 | 176 | 176 | 176 | 1,000 | 88 |
| 2011-09-26 | 180 | 180 | 180 | 180 | 4,000 | 90 |
| 2011-09-21 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-09-20 | 178 | 178 | 178 | 178 | 1,000 | 89 |
| 2011-08-26 | 183 | 183 | 183 | 183 | 7,000 | 91.50 |
| 2011-08-24 | 175 | 183 | 175 | 183 | 6,000 | 91.50 |
| 2011-08-17 | 175 | 175 | 175 | 175 | 2,000 | 87.50 |
| 2011-08-12 | 175 | 175 | 175 | 175 | 3,000 | 87.50 |
| 2011-08-04 | 175 | 175 | 175 | 175 | 3,000 | 87.50 |
| 2011-08-03 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2011-07-28 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-07-26 | 190 | 190 | 190 | 190 | 5,000 | 95 |
| 2011-07-20 | 190 | 190 | 190 | 190 | 14,000 | 95 |
| 2011-07-15 | 180 | 190 | 180 | 190 | 11,000 | 95 |
| 2011-07-13 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-06-28 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2011-06-27 | 185 | 185 | 185 | 185 | 11,000 | 92.50 |
| 2011-06-24 | 185 | 185 | 185 | 185 | 5,000 | 92.50 |
| 2011-06-17 | 185 | 185 | 185 | 185 | 5,000 | 92.50 |
| 2011-06-14 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2011-06-02 | 190 | 190 | 190 | 190 | 5,000 | 95 |
| 2011-05-30 | 190 | 190 | 190 | 190 | 5,000 | 95 |
| 2011-05-27 | 190 | 190 | 190 | 190 | 6,000 | 95 |
| 2011-05-26 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-05-17 | 200 | 200 | 200 | 200 | 10,000 | 100 |
| 2011-05-12 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-05-09 | 200 | 200 | 200 | 200 | 10,000 | 100 |
| 2011-05-06 | 200 | 210 | 200 | 210 | 2,000 | 105 |
| 2011-04-26 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-04-22 | 190 | 200 | 190 | 200 | 6,000 | 100 |
| 2011-04-07 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2011-04-06 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2011-04-01 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2011-03-31 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2011-03-29 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-03-28 | 180 | 180 | 180 | 180 | 5,000 | 90 |
| 2011-03-25 | 180 | 180 | 180 | 180 | 5,000 | 90 |
| 2011-03-24 | 180 | 180 | 180 | 180 | 5,000 | 90 |
| 2011-03-23 | 180 | 180 | 180 | 180 | 5,000 | 90 |
| 2011-03-15 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2011-03-14 | 180 | 182 | 180 | 180 | 12,000 | 90 |
| 2011-02-28 | 180 | 180 | 180 | 180 | 5,000 | 90 |
| 2011-02-21 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-02-08 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2011-01-26 | 180 | 180 | 180 | 180 | 6,000 | 90 |
| 2011-01-25 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2011-01-24 | 178 | 180 | 178 | 180 | 2,000 | 90 |
| 2011-01-20 | 183 | 183 | 183 | 183 | 2,000 | 91.50 |
| 2011-01-14 | 184 | 184 | 184 | 184 | 2,000 | 92 |
| 2011-01-12 | 184 | 184 | 184 | 184 | 2,000 | 92 |
| 2011-01-04 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
