8104 クワザワホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	434	434	418	420	17,000	420
2022-12-29	406	420	406	420	14,000	420
2022-12-28	405	407	405	406	34,100	406
2022-12-27	403	405	402	405	17,300	405
2022-12-26	402	404	401	402	16,800	402
2022-12-23	402	403	401	401	14,600	401
2022-12-22	409	409	402	402	11,300	402
2022-12-21	405	409	403	403	12,100	403
2022-12-20	411	414	405	405	35,400	405
2022-12-19	412	415	411	411	16,500	411
2022-12-16	420	420	414	414	10,100	414
2022-12-15	418	420	417	419	11,500	419
2022-12-14	417	419	415	419	7,000	419
2022-12-13	415	416	414	414	7,300	414
2022-12-12	414	414	413	413	7,800	413
2022-12-09	412	414	412	414	8,000	414
2022-12-08	415	415	411	411	7,200	411
2022-12-07	413	414	412	412	5,400	412
2022-12-06	416	416	412	412	9,800	412
2022-12-05	418	418	412	413	11,900	413
2022-12-02	419	420	414	414	16,900	414
2022-12-01	425	426	418	418	17,800	418
2022-11-30	427	431	426	426	6,400	426
2022-11-29	432	434	427	427	19,100	427
2022-11-28	433	434	432	432	10,200	432
2022-11-25	432	433	429	432	11,700	432
2022-11-24	428	432	427	432	25,300	432
2022-11-22	423	428	422	428	22,000	428
2022-11-21	419	424	417	420	15,600	420
2022-11-18	422	422	412	413	16,600	413
2022-11-17	418	422	417	419	12,000	419
2022-11-16	421	422	416	418	8,800	418
2022-11-15	413	422	412	421	12,700	421
2022-11-14	404	413	404	411	16,200	411
2022-11-11	407	414	403	403	26,400	403
2022-11-10	399	404	399	402	16,300	402
2022-11-09	399	403	399	399	10,400	399
2022-11-08	403	404	399	399	10,600	399
2022-11-07	400	402	399	401	6,500	401
2022-11-04	403	403	398	398	9,400	398
2022-11-02	404	404	399	399	15,500	399
2022-11-01	405	406	401	401	8,100	401
2022-10-31	410	410	399	400	24,200	400
2022-10-28	415	417	404	404	105,300	404
2022-10-27	415	415	412	415	11,200	415
2022-10-26	406	413	405	412	15,000	412
2022-10-25	405	406	401	403	10,300	403
2022-10-24	402	405	402	402	8,800	402
2022-10-21	401	403	400	401	7,300	401
2022-10-20	405	406	399	399	10,900	399
2022-10-19	400	403	398	403	9,100	403
2022-10-18	399	401	399	401	12,000	401
2022-10-17	401	401	397	399	10,100	399
2022-10-14	398	401	395	401	15,200	401
2022-10-13	399	402	398	398	17,200	398
2022-10-12	400	402	398	402	8,800	402
2022-10-11	399	403	399	399	9,800	399
2022-10-07	399	402	399	400	9,700	400
2022-10-06	400	404	399	401	17,800	401
2022-10-05	408	408	400	400	12,900	400
2022-10-04	401	405	399	402	15,200	402
2022-10-03	400	401	395	395	18,500	395
2022-09-30	402	403	397	400	19,100	400
2022-09-29	407	407	400	406	15,800	406
2022-09-28	408	408	400	405	25,800	405
2022-09-27	408	410	406	406	25,600	406
2022-09-26	412	412	410	410	22,300	410
2022-09-22	420	421	411	412	29,400	412
2022-09-21	423	423	420	420	13,700	420
2022-09-20	425	426	423	423	15,300	423
2022-09-16	426	427	425	425	10,100	425
2022-09-15	427	429	425	428	13,300	428
2022-09-14	428	428	427	427	10,900	427
2022-09-13	429	430	428	428	15,800	428
2022-09-12	430	432	429	429	8,200	429
2022-09-09	429	431	429	430	17,300	430
2022-09-08	431	432	429	430	13,600	430
2022-09-07	430	432	430	430	6,000	430
2022-09-06	431	432	430	430	7,700	430
2022-09-05	430	433	430	430	4,300	430
2022-09-02	431	434	430	431	9,700	431
2022-09-01	432	432	430	430	12,800	430
2022-08-31	431	433	431	432	7,400	432
2022-08-30	435	435	432	432	5,500	432
2022-08-29	433	435	431	431	16,200	431
2022-08-26	435	437	433	433	4,100	433
2022-08-25	437	437	433	433	4,100	433
2022-08-24	435	435	431	432	6,600	432
2022-08-23	432	435	432	432	3,900	432
2022-08-22	433	435	431	432	8,700	432
2022-08-19	437	437	432	432	13,500	432
2022-08-18	434	437	434	434	9,600	434
2022-08-17	433	437	433	435	11,600	435
2022-08-16	431	433	431	433	10,000	433
2022-08-15	432	434	431	432	13,000	432
2022-08-12	431	437	431	432	46,900	432
2022-08-10	440	444	440	444	5,300	444
2022-08-09	445	446	440	440	9,200	440
2022-08-08	445	447	444	444	9,700	444
2022-08-05	448	452	446	446	9,200	446
2022-08-04	445	451	445	448	8,900	448
2022-08-03	464	464	445	447	31,200	447
2022-08-02	467	477	464	464	8,400	464
2022-08-01	478	482	465	470	30,900	470
2022-07-29	460	464	460	462	10,900	462
2022-07-28	457	463	456	460	16,000	460
2022-07-27	457	458	455	455	3,900	455
2022-07-26	455	456	454	454	6,800	454
2022-07-25	452	456	451	453	6,100	453
2022-07-22	452	452	450	450	7,200	450
2022-07-21	445	452	445	451	8,800	451
2022-07-20	446	447	445	446	6,600	446
2022-07-19	443	445	442	443	5,100	443
2022-07-15	443	447	442	444	4,800	444
2022-07-14	446	447	442	444	11,800	444
2022-07-13	442	445	442	445	4,900	445
2022-07-12	445	446	443	443	8,700	443
2022-07-11	448	451	443	445	19,600	445
2022-07-08	445	448	444	444	13,900	444
2022-07-07	452	452	445	446	7,300	446
2022-07-06	445	447	445	445	5,200	445
2022-07-05	446	448	445	445	5,600	445
2022-07-04	447	449	445	446	6,900	446
2022-07-01	450	452	445	446	13,800	446
2022-06-30	454	454	450	450	9,400	450
2022-06-29	453	456	450	450	16,600	450
2022-06-28	461	461	453	455	23,600	455
2022-06-27	455	458	453	453	9,800	453
2022-06-24	456	458	453	453	13,700	453
2022-06-23	462	462	452	452	7,400	452
2022-06-22	467	467	458	459	8,500	459
2022-06-21	467	467	460	460	7,100	460
2022-06-20	470	470	460	460	9,100	460
2022-06-17	464	469	461	463	7,700	463
2022-06-16	470	470	465	465	3,800	465
2022-06-15	465	466	462	462	6,100	462
2022-06-14	465	469	465	465	6,600	465
2022-06-13	478	478	466	469	11,000	469
2022-06-10	472	479	470	470	8,200	470
2022-06-09	472	481	471	478	7,300	478
2022-06-08	469	476	469	473	11,200	473
2022-06-07	469	469	466	466	5,500	466
2022-06-06	468	469	463	468	10,800	468
2022-06-03	468	472	468	468	5,000	468
2022-06-02	470	472	467	467	10,800	467
2022-06-01	475	475	468	470	11,700	470
2022-05-31	479	479	466	470	13,100	470
2022-05-30	477	481	466	466	22,800	466
2022-05-27	464	476	462	476	11,900	476
2022-05-26	468	470	460	460	25,800	460
2022-05-25	468	470	465	467	5,900	467
2022-05-24	471	473	468	468	12,100	468
2022-05-23	475	475	471	475	15,400	475
2022-05-20	476	477	471	471	11,900	471
2022-05-19	477	484	477	480	4,500	480
2022-05-18	480	480	477	479	6,800	479
2022-05-17	488	490	480	480	8,300	480
2022-05-16	490	490	487	490	5,100	490
2022-05-13	487	490	483	490	5,200	490
2022-05-12	490	490	480	480	14,900	480
2022-05-11	492	493	490	490	7,700	490
2022-05-10	495	496	490	492	9,100	492
2022-05-09	505	505	496	496	10,600	496
2022-05-06	508	510	504	504	6,300	504
2022-05-02	502	509	502	506	6,200	506
2022-04-28	509	514	502	509	10,100	509
2022-04-27	511	511	500	500	17,500	500
2022-04-26	511	514	508	511	5,700	511
2022-04-25	517	519	505	507	12,900	507
2022-04-22	517	522	516	517	3,200	517
2022-04-21	517	525	513	525	7,900	525
2022-04-20	516	517	512	517	4,200	517
2022-04-19	515	516	513	513	4,700	513
2022-04-18	523	523	512	512	6,400	512
2022-04-15	522	526	522	523	7,600	523
2022-04-14	514	528	514	527	4,200	527
2022-04-13	516	523	512	523	12,200	523
2022-04-12	528	529	513	513	17,500	513
2022-04-11	538	540	529	531	12,700	531
2022-04-08	541	544	533	544	18,400	544
2022-04-07	550	550	540	541	15,300	541
2022-04-06	557	558	548	555	15,900	555
2022-04-05	557	560	552	555	10,600	555
2022-04-04	549	556	549	556	13,400	556
2022-04-01	542	554	541	549	16,600	549
2022-03-31	544	560	543	550	37,600	550
2022-03-30	543	559	540	546	123,900	546
2022-03-29	576	586	575	577	39,700	577
2022-03-28	582	586	578	580	26,600	580
2022-03-25	580	585	579	582	13,600	582
2022-03-24	581	582	574	578	37,100	578
2022-03-23	585	591	582	590	22,100	590
2022-03-22	597	597	581	581	24,100	581
2022-03-18	599	603	587	589	24,000	589
2022-03-17	589	608	589	608	18,200	608
2022-03-16	579	606	578	584	15,600	584
2022-03-15	575	578	573	576	17,100	576
2022-03-14	577	577	573	573	26,200	573
2022-03-11	575	587	575	577	75,700	577
2022-03-10	589	597	580	593	56,400	593
2022-03-09	575	599	572	591	108,000	591
2022-03-08	599	605	592	605	19,800	605
2022-03-07	614	614	594	599	8,000	599
2022-03-04	615	615	606	612	4,700	612
2022-03-03	607	615	607	615	4,100	615
2022-03-02	596	614	593	607	11,800	607
2022-03-01	606	609	597	600	11,700	600
2022-02-28	600	606	593	604	13,900	604
2022-02-25	596	600	586	600	6,900	600
2022-02-24	596	596	586	591	10,000	591
2022-02-22	604	605	594	596	7,500	596
2022-02-21	609	609	603	609	3,200	609
2022-02-18	605	615	605	609	12,100	609
2022-02-17	605	610	605	606	2,100	606
2022-02-16	619	619	610	610	6,200	610
2022-02-15	602	619	602	607	7,300	607
2022-02-14	617	619	602	602	9,300	602
2022-02-10	622	622	617	619	8,400	619
2022-02-09	620	620	610	616	6,500	616
2022-02-08	628	628	614	616	6,200	616
2022-02-07	623	630	616	623	7,100	623
2022-02-04	632	632	620	623	18,600	623
2022-02-03	630	630	620	624	12,900	624
2022-02-02	607	626	607	626	10,500	626
2022-02-01	604	608	604	606	6,100	606
2022-01-31	590	602	590	602	8,600	602
2022-01-28	590	592	577	592	39,800	592
2022-01-27	584	585	560	560	18,000	560
2022-01-26	592	594	584	584	15,900	584
2022-01-25	603	603	591	592	17,900	592
2022-01-24	607	608	605	608	40,100	608
2022-01-21	625	625	608	610	85,200	610
2022-01-20	602	609	601	605	5,600	605
2022-01-19	615	615	600	600	8,100	600
2022-01-18	625	625	615	615	3,400	615
2022-01-17	627	627	619	625	9,800	625
2022-01-14	626	626	610	619	43,800	619
2022-01-13	627	627	616	616	6,600	616
2022-01-12	612	620	612	620	7,200	620
2022-01-11	615	617	612	612	16,200	612
2022-01-07	637	637	613	615	39,000	615
2022-01-06	623	623	616	617	12,300	617
2022-01-05	635	635	623	627	13,500	627
2022-01-04	646	646	632	639	30,100	639

分割・併合履歴： [2018-06-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30