1. HOME >
  2. 株価時系列 >
  3. 8104 >
  4. 2016年

8104 クワザワホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30617617617617500308.50
2016-12-296196196186182,100309
2016-12-286006096006092,800304.50
2016-12-276106105955966,500298
2016-12-26603610603610700305
2016-12-226106105975972,900298.50
2016-12-216096176076101,000305
2016-12-206306306086085,400304
2016-12-1962263061963010,400315
2016-12-16619621619621400310.50
2016-12-13610619610619300309.50
2016-12-12610610610610400305
2016-12-09615620615618400309
2016-12-08624624609610700305
2016-12-07602624602624500312
2016-12-066026026026021,100301
2016-12-05612612612612900306
2016-12-02611611611611700305.50
2016-12-016246276116272,600313.50
2016-11-30615620615620300310
2016-11-296036056036051,200302.50
2016-11-286036035995998,400299.50
2016-11-25600600600600300300
2016-11-246066166066162,600308
2016-11-216046056006001,100300
2016-11-186006055906042,400302
2016-11-175966005956002,900300
2016-11-165855945855941,900297
2016-11-155845905745764,400288
2016-11-14570584570584800292
2016-11-115645745645641,300282
2016-11-105635945635841,100292
2016-11-095565635435631,100281.50
2016-11-08563563563563100281.50
2016-11-076346345535537,800276.50
2016-11-045605605345341,800267
2016-11-025685685685682,000284
2016-11-015505685505682,300284
2016-10-315435505355502,900275
2016-10-285425425375372,300268.50
2016-10-275385425385423,300271
2016-10-265355405355386,700269
2016-10-25532534532534700267
2016-10-24534534525527400263.50
2016-10-215255335245241,000262
2016-10-20524524523524700262
2016-10-195245245235234,000261.50
2016-10-17522525522525300262.50
2016-10-13517520517520300260
2016-10-12528528516516900258
2016-10-11528528528528100264
2016-10-065275305105102,400255
2016-10-055185195185191,200259.50
2016-10-045285285175171,300258.50
2016-10-035295315295301,100265
2016-09-305235235125133,100256.50
2016-09-295335335205232,600261.50
2016-09-28513533512533800266.50
2016-09-275305305125122,700256
2016-09-265475475215267,500263
2016-09-235475485435472,700273.50
2016-09-21545548545547500273.50
2016-09-205485485455483,100274
2016-09-165495495205204,800260
2016-09-1550156250155012,400275
2016-09-12444444444444200222
2016-09-09448448448448200224
2016-09-08450450449449300224.50
2016-09-064504504504501,100225
2016-09-0244044843644812,000224
2016-09-014404444404443,800222
2016-08-3145045042644011,200220
2016-08-304504504504502,400225
2016-08-294404504404504,900225
2016-08-264484484404407,000220
2016-08-254404404404401,400220
2016-08-23436436436436100218
2016-08-17460460460460100230
2016-08-124424504424503,200225
2016-08-09450450450450400225
2016-08-024504504504501,100225
2016-07-284504504504502,900225
2016-07-274504554504553,100227.50
2016-07-2645345344545024,500225
2016-07-20450450450450100225
2016-07-1945045645045614,500228
2016-07-134504504494503,100225
2016-07-12447450447450600225
2016-07-11447447447447300223.50
2016-07-084424424314316,200215.50
2016-07-074454454454454,000222.50
2016-07-06438438437437200218.50
2016-07-044754754294291,200214.50
2016-07-014764764724763,100238
2016-06-28428428428428100214
2016-06-274254264254261,300213
2016-06-244354354204253,300212.50
2016-06-224424424424421,000221
2016-06-214484504484505,500225
2016-06-204424424424423,400221
2016-06-17448448426426800213
2016-06-16449449449449400224.50
2016-06-144414504414503,200225
2016-06-13441441441441500220.50
2016-06-10438441438441800220.50
2016-06-064264404264304,000215
2016-06-034184184184184,000209
2016-06-024184204184206,500210
2016-06-01418418418418300209
2016-05-314184184184183,000209
2016-05-304184184184183,200209
2016-05-274184184184182,000209
2016-05-264184184184184,100209
2016-05-254244244164183,400209
2016-05-24413413413413100206.50
2016-05-234154154144142,200207
2016-05-20416416416416400208
2016-05-19417417416416600208
2016-05-174104344104181,800209
2016-05-16418418418418500209
2016-05-134224224214212,400210.50
2016-05-12422422420420800210
2016-05-114274274254261,600213
2016-05-104264264264261,100213
2016-05-09430430430430100215
2016-05-064264264264262,000213
2016-05-02426426426426100213
2016-04-28430430430430100215
2016-04-274344344294293,400214.50
2016-04-264404404334341,200217
2016-04-254334334334331,000216.50
2016-04-184494494494491,000224.50
2016-04-144404404404402,500220
2016-04-13435440425432500216
2016-04-12440440440440200220
2016-04-08462462440440200220
2016-03-294634634634633,100231.50
2016-03-28463463463463100231.50
2016-03-244564564554552,000227.50
2016-03-22445446445446800223
2016-03-18442442442442100221
2016-03-16442442442442200221
2016-03-14441441441441100220.50
2016-03-10430430430430400215
2016-03-09445445445445100222.50
2016-03-084504504504501,000225
2016-03-074504504504501,000225
2016-03-04435435435435100217.50
2016-03-02433433433433100216.50
2016-03-014334354334334,700216.50
2016-02-29418433418433300216.50
2016-02-234184194154152,000207.50
2016-02-194194194184181,400209
2016-02-18414427414427500213.50
2016-02-17420420420420700210
2016-02-164144154144151,500207.50
2016-02-154134134134132,000206.50
2016-02-12413413412412800206
2016-02-10424424412412500206
2016-02-09431431425425500212.50
2016-02-04425432425432600216
2016-02-034324324254251,600212.50
2016-02-02440440440440200220
2016-02-01432440432440300220
2016-01-294394404394401,100220
2016-01-284304354304354,900217.50
2016-01-27430430430430300215
2016-01-26428428428428100214
2016-01-254174204124203,900210
2016-01-224174184174171,900208.50
2016-01-214214224174171,700208.50
2016-01-204304304214211,100210.50
2016-01-194304304304301,000215
2016-01-184364364164302,100215
2016-01-154404404364362,000218
2016-01-144474474324332,000216.50
2016-01-13450451450450600225
2016-01-124534534524523,200226
2016-01-084614614584614,400230.50
2016-01-07468468468468100234
2016-01-06465465465465100232.50
2016-01-054894894654653,500232.50
2016-01-04465465465465600232.50

分割・併合履歴 ： [2018-06-27]1株→2株