8104 クワザワホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 472 | 477 | 464 | 464 | 1,600 | 232 |
| 2015-12-25 | 461 | 461 | 451 | 460 | 2,700 | 230 |
| 2015-12-24 | 472 | 472 | 472 | 472 | 400 | 236 |
| 2015-12-22 | 478 | 478 | 478 | 478 | 100 | 239 |
| 2015-12-21 | 477 | 478 | 461 | 462 | 5,500 | 231 |
| 2015-12-18 | 470 | 477 | 469 | 477 | 3,200 | 238.50 |
| 2015-12-17 | 463 | 469 | 463 | 469 | 700 | 234.50 |
| 2015-12-16 | 461 | 462 | 461 | 462 | 800 | 231 |
| 2015-12-15 | 460 | 460 | 460 | 460 | 1,100 | 230 |
| 2015-12-14 | 459 | 463 | 455 | 462 | 1,200 | 231 |
| 2015-12-11 | 466 | 469 | 466 | 469 | 500 | 234.50 |
| 2015-12-10 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2015-12-09 | 462 | 462 | 462 | 462 | 200 | 231 |
| 2015-12-08 | 490 | 490 | 438 | 462 | 19,500 | 231 |
| 2015-12-07 | 471 | 475 | 471 | 475 | 200 | 237.50 |
| 2015-12-04 | 469 | 469 | 469 | 469 | 2,200 | 234.50 |
| 2015-12-03 | 457 | 469 | 457 | 469 | 3,000 | 234.50 |
| 2015-12-02 | 477 | 477 | 438 | 465 | 11,700 | 232.50 |
| 2015-12-01 | 475 | 475 | 475 | 475 | 200 | 237.50 |
| 2015-11-30 | 468 | 475 | 468 | 475 | 500 | 237.50 |
| 2015-11-27 | 468 | 468 | 468 | 468 | 900 | 234 |
| 2015-11-26 | 490 | 490 | 465 | 474 | 13,400 | 237 |
| 2015-11-25 | 481 | 485 | 481 | 485 | 2,800 | 242.50 |
| 2015-11-20 | 488 | 488 | 478 | 478 | 300 | 239 |
| 2015-11-18 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2015-11-17 | 483 | 483 | 483 | 483 | 400 | 241.50 |
| 2015-11-16 | 475 | 484 | 475 | 475 | 3,300 | 237.50 |
| 2015-11-12 | 478 | 479 | 470 | 472 | 4,000 | 236 |
| 2015-11-11 | 477 | 478 | 477 | 478 | 1,300 | 239 |
| 2015-11-10 | 486 | 486 | 486 | 486 | 200 | 243 |
| 2015-11-09 | 486 | 486 | 486 | 486 | 1,300 | 243 |
| 2015-11-06 | 480 | 486 | 477 | 486 | 1,700 | 243 |
| 2015-11-05 | 475 | 480 | 475 | 480 | 1,800 | 240 |
| 2015-11-02 | 488 | 488 | 475 | 475 | 500 | 237.50 |
| 2015-10-30 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2015-10-29 | 490 | 490 | 490 | 490 | 1,400 | 245 |
| 2015-10-27 | 480 | 480 | 480 | 480 | 400 | 240 |
| 2015-10-26 | 489 | 490 | 481 | 481 | 3,300 | 240.50 |
| 2015-10-23 | 484 | 489 | 484 | 489 | 800 | 244.50 |
| 2015-10-22 | 476 | 476 | 476 | 476 | 200 | 238 |
| 2015-10-20 | 476 | 476 | 475 | 475 | 700 | 237.50 |
| 2015-10-14 | 489 | 489 | 487 | 487 | 600 | 243.50 |
| 2015-10-13 | 472 | 472 | 472 | 472 | 100 | 236 |
| 2015-10-09 | 476 | 477 | 476 | 476 | 2,200 | 238 |
| 2015-10-06 | 476 | 476 | 476 | 476 | 200 | 238 |
| 2015-09-30 | 476 | 476 | 476 | 476 | 100 | 238 |
| 2015-09-29 | 475 | 475 | 475 | 475 | 3,500 | 237.50 |
| 2015-09-28 | 475 | 475 | 475 | 475 | 300 | 237.50 |
| 2015-09-25 | 467 | 467 | 467 | 467 | 100 | 233.50 |
| 2015-09-24 | 475 | 475 | 467 | 467 | 600 | 233.50 |
| 2015-09-18 | 475 | 475 | 475 | 475 | 600 | 237.50 |
| 2015-09-17 | 475 | 475 | 475 | 475 | 200 | 237.50 |
| 2015-09-16 | 475 | 475 | 475 | 475 | 300 | 237.50 |
| 2015-09-15 | 471 | 471 | 471 | 471 | 100 | 235.50 |
| 2015-09-14 | 472 | 472 | 471 | 471 | 300 | 235.50 |
| 2015-09-11 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2015-09-10 | 467 | 470 | 467 | 470 | 1,700 | 235 |
| 2015-09-09 | 475 | 475 | 461 | 461 | 1,700 | 230.50 |
| 2015-09-08 | 470 | 486 | 470 | 470 | 5,700 | 235 |
| 2015-09-07 | 470 | 470 | 470 | 470 | 800 | 235 |
| 2015-09-04 | 475 | 475 | 470 | 470 | 1,500 | 235 |
| 2015-09-03 | 475 | 475 | 475 | 475 | 100 | 237.50 |
| 2015-09-01 | 490 | 490 | 480 | 480 | 500 | 240 |
| 2015-08-27 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2015-08-26 | 494 | 494 | 494 | 494 | 3,000 | 247 |
| 2015-08-25 | 496 | 496 | 464 | 494 | 1,000 | 247 |
| 2015-08-24 | 501 | 501 | 501 | 501 | 100 | 250.50 |
| 2015-08-21 | 502 | 502 | 502 | 502 | 100 | 251 |
| 2015-08-20 | 506 | 510 | 505 | 505 | 1,600 | 252.50 |
| 2015-08-19 | 506 | 506 | 506 | 506 | 100 | 253 |
| 2015-08-18 | 510 | 510 | 510 | 510 | 100 | 255 |
| 2015-08-17 | 510 | 510 | 510 | 510 | 300 | 255 |
| 2015-08-13 | 510 | 510 | 510 | 510 | 100 | 255 |
| 2015-08-12 | 511 | 511 | 506 | 506 | 1,200 | 253 |
| 2015-08-11 | 526 | 526 | 511 | 511 | 1,100 | 255.50 |
| 2015-08-10 | 528 | 529 | 528 | 528 | 1,100 | 264 |
| 2015-08-07 | 527 | 529 | 527 | 529 | 200 | 264.50 |
| 2015-08-05 | 526 | 526 | 526 | 526 | 100 | 263 |
| 2015-08-04 | 527 | 527 | 527 | 527 | 100 | 263.50 |
| 2015-07-31 | 535 | 535 | 535 | 535 | 100 | 267.50 |
| 2015-07-30 | 530 | 530 | 530 | 530 | 200 | 265 |
| 2015-07-28 | 536 | 536 | 536 | 536 | 100 | 268 |
| 2015-07-27 | 536 | 537 | 536 | 536 | 4,200 | 268 |
| 2015-07-24 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2015-07-22 | 533 | 533 | 533 | 533 | 2,300 | 266.50 |
| 2015-07-21 | 533 | 533 | 533 | 533 | 3,600 | 266.50 |
| 2015-07-17 | 533 | 536 | 532 | 533 | 1,800 | 266.50 |
| 2015-07-16 | 530 | 532 | 525 | 532 | 700 | 266 |
| 2015-07-15 | 521 | 530 | 521 | 530 | 1,700 | 265 |
| 2015-07-13 | 511 | 511 | 511 | 511 | 300 | 255.50 |
| 2015-07-09 | 510 | 510 | 510 | 510 | 600 | 255 |
| 2015-07-08 | 518 | 518 | 517 | 517 | 600 | 258.50 |
| 2015-07-07 | 528 | 528 | 528 | 528 | 100 | 264 |
| 2015-07-06 | 518 | 518 | 518 | 518 | 100 | 259 |
| 2015-07-03 | 525 | 525 | 516 | 518 | 1,500 | 259 |
| 2015-07-02 | 525 | 535 | 521 | 521 | 700 | 260.50 |
| 2015-07-01 | 521 | 521 | 521 | 521 | 500 | 260.50 |
| 2015-06-29 | 520 | 521 | 520 | 521 | 1,100 | 260.50 |
| 2015-06-26 | 525 | 525 | 525 | 525 | 2,600 | 262.50 |
| 2015-06-23 | 525 | 525 | 525 | 525 | 100 | 262.50 |
| 2015-06-22 | 528 | 530 | 525 | 525 | 3,800 | 262.50 |
| 2015-06-19 | 522 | 523 | 522 | 522 | 400 | 261 |
| 2015-06-18 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2015-06-17 | 528 | 528 | 525 | 525 | 900 | 262.50 |
| 2015-06-16 | 529 | 529 | 519 | 520 | 600 | 260 |
| 2015-06-15 | 530 | 530 | 529 | 530 | 1,400 | 265 |
| 2015-06-12 | 523 | 529 | 519 | 519 | 2,100 | 259.50 |
| 2015-06-11 | 515 | 515 | 515 | 515 | 200 | 257.50 |
| 2015-06-10 | 529 | 529 | 509 | 511 | 1,300 | 255.50 |
| 2015-06-09 | 518 | 518 | 512 | 515 | 1,900 | 257.50 |
| 2015-06-08 | 525 | 526 | 525 | 525 | 2,800 | 262.50 |
| 2015-06-05 | 525 | 525 | 525 | 525 | 900 | 262.50 |
| 2015-06-04 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2015-06-03 | 535 | 535 | 517 | 517 | 4,200 | 258.50 |
| 2015-06-02 | 532 | 535 | 532 | 535 | 1,600 | 267.50 |
| 2015-06-01 | 524 | 525 | 524 | 525 | 1,600 | 262.50 |
| 2015-05-29 | 520 | 524 | 520 | 524 | 500 | 262 |
| 2015-05-28 | 513 | 518 | 513 | 518 | 600 | 259 |
| 2015-05-27 | 516 | 516 | 516 | 516 | 7,200 | 258 |
| 2015-05-26 | 511 | 516 | 511 | 516 | 1,000 | 258 |
| 2015-05-25 | 510 | 510 | 510 | 510 | 2,300 | 255 |
| 2015-05-22 | 503 | 505 | 503 | 504 | 2,300 | 252 |
| 2015-05-21 | 501 | 503 | 501 | 503 | 200 | 251.50 |
| 2015-05-20 | 497 | 500 | 497 | 500 | 2,100 | 250 |
| 2015-05-19 | 497 | 497 | 497 | 497 | 200 | 248.50 |
| 2015-05-18 | 510 | 510 | 490 | 496 | 10,100 | 248 |
| 2015-05-14 | 509 | 520 | 509 | 515 | 6,600 | 257.50 |
| 2015-05-13 | 505 | 505 | 505 | 505 | 6,500 | 252.50 |
| 2015-05-12 | 496 | 496 | 496 | 496 | 100 | 248 |
| 2015-05-11 | 500 | 505 | 491 | 505 | 4,800 | 252.50 |
| 2015-05-08 | 492 | 492 | 492 | 492 | 700 | 246 |
| 2015-05-07 | 506 | 506 | 492 | 492 | 1,100 | 246 |
| 2015-05-01 | 503 | 506 | 498 | 506 | 600 | 253 |
| 2015-04-30 | 503 | 503 | 503 | 503 | 300 | 251.50 |
| 2015-04-28 | 498 | 500 | 498 | 498 | 7,400 | 249 |
| 2015-04-27 | 500 | 500 | 500 | 500 | 10,500 | 250 |
| 2015-04-24 | 499 | 500 | 495 | 500 | 4,300 | 250 |
| 2015-04-23 | 501 | 502 | 501 | 502 | 1,400 | 251 |
| 2015-04-22 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2015-04-21 | 495 | 510 | 495 | 505 | 1,600 | 252.50 |
| 2015-04-17 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2015-04-16 | 495 | 504 | 495 | 504 | 600 | 252 |
| 2015-04-14 | 494 | 495 | 494 | 495 | 1,100 | 247.50 |
| 2015-04-13 | 495 | 496 | 495 | 496 | 200 | 248 |
| 2015-04-09 | 500 | 500 | 493 | 493 | 2,600 | 246.50 |
| 2015-04-08 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2015-04-07 | 500 | 500 | 500 | 500 | 300 | 250 |
| 2015-04-03 | 500 | 504 | 500 | 500 | 2,100 | 250 |
| 2015-04-02 | 496 | 502 | 496 | 500 | 3,700 | 250 |
| 2015-04-01 | 500 | 500 | 490 | 496 | 4,900 | 248 |
| 2015-03-31 | 500 | 501 | 500 | 500 | 400 | 250 |
| 2015-03-26 | 504 | 505 | 499 | 503 | 4,000 | 251.50 |
| 2015-03-25 | 499 | 504 | 499 | 504 | 600 | 252 |
| 2015-03-24 | 499 | 499 | 499 | 499 | 700 | 249.50 |
| 2015-03-20 | 501 | 501 | 501 | 501 | 200 | 250.50 |
| 2015-03-19 | 509 | 510 | 509 | 510 | 600 | 255 |
| 2015-03-18 | 491 | 509 | 491 | 509 | 1,800 | 254.50 |
| 2015-03-16 | 490 | 500 | 490 | 500 | 1,400 | 250 |
| 2015-03-13 | 499 | 500 | 491 | 500 | 3,000 | 250 |
| 2015-03-12 | 500 | 500 | 490 | 495 | 4,400 | 247.50 |
| 2015-03-11 | 495 | 495 | 495 | 495 | 500 | 247.50 |
| 2015-03-06 | 499 | 500 | 499 | 499 | 700 | 249.50 |
| 2015-03-05 | 495 | 503 | 489 | 489 | 3,000 | 244.50 |
| 2015-03-04 | 493 | 500 | 490 | 490 | 1,700 | 245 |
| 2015-03-03 | 493 | 493 | 493 | 493 | 800 | 246.50 |
| 2015-03-02 | 495 | 495 | 493 | 493 | 1,200 | 246.50 |
| 2015-02-27 | 496 | 496 | 489 | 489 | 7,000 | 244.50 |
| 2015-02-26 | 496 | 496 | 495 | 496 | 7,800 | 248 |
| 2015-02-25 | 501 | 501 | 496 | 496 | 1,500 | 248 |
| 2015-02-24 | 496 | 501 | 496 | 501 | 1,500 | 250.50 |
| 2015-02-23 | 495 | 499 | 495 | 499 | 800 | 249.50 |
| 2015-02-20 | 495 | 495 | 494 | 495 | 800 | 247.50 |
| 2015-02-19 | 499 | 499 | 492 | 493 | 1,200 | 246.50 |
| 2015-02-16 | 498 | 498 | 498 | 498 | 500 | 249 |
| 2015-02-13 | 500 | 500 | 490 | 490 | 1,400 | 245 |
| 2015-02-12 | 480 | 490 | 480 | 490 | 8,000 | 245 |
| 2015-02-10 | 520 | 520 | 504 | 504 | 2,500 | 252 |
| 2015-02-09 | 515 | 520 | 508 | 520 | 1,500 | 260 |
| 2015-02-06 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2015-02-05 | 520 | 520 | 520 | 520 | 400 | 260 |
| 2015-02-04 | 520 | 520 | 520 | 520 | 200 | 260 |
| 2015-02-02 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2015-01-30 | 520 | 520 | 520 | 520 | 600 | 260 |
| 2015-01-29 | 520 | 520 | 520 | 520 | 200 | 260 |
| 2015-01-28 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2015-01-27 | 524 | 524 | 520 | 520 | 2,600 | 260 |
| 2015-01-26 | 520 | 520 | 520 | 520 | 3,400 | 260 |
| 2015-01-20 | 511 | 511 | 511 | 511 | 100 | 255.50 |
| 2015-01-19 | 509 | 520 | 504 | 520 | 3,100 | 260 |
| 2015-01-16 | 510 | 510 | 509 | 509 | 200 | 254.50 |
| 2015-01-14 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2015-01-13 | 510 | 510 | 510 | 510 | 600 | 255 |
| 2015-01-08 | 508 | 510 | 508 | 510 | 400 | 255 |
| 2015-01-06 | 508 | 508 | 508 | 508 | 400 | 254 |
| 2015-01-05 | 551 | 551 | 510 | 510 | 1,200 | 255 |
分割・併合履歴 ： [2018-06-27]1株→2株
