クワザワホールディングス(8104)の株価時系列情報
クワザワホールディングス(8104)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1990/12/19 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 |
| 1990/12/18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1990/12/17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1990/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/12/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/12/07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/12/04 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 |
| 1990/11/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1990/11/29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1990/11/28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/11/27 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 |
| 1990/11/26 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1990/11/22 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1990/11/21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/11/16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/11/15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/11/14 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 |
| 1990/11/09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1990/11/08 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 |
| 1990/11/07 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 |
| 1990/11/06 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1990/11/05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1990/10/31 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 |
| 1990/10/29 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 |
| 1990/10/26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1990/10/25 | 1,860 | 1,890 | 1,860 | 1,890 | 2,000 |
| 1990/10/17 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1990/10/16 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1990/10/15 | 1,560 | 1,640 | 1,560 | 1,640 | 2,000 |
| 1990/10/12 | 1,620 | 1,620 | 1,580 | 1,580 | 3,000 |
| 1990/10/11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1990/10/09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1990/10/05 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 |
| 1990/10/04 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1990/10/03 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 |
| 1990/09/20 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 1990/09/17 | 1,980 | 1,980 | 1,950 | 1,950 | 2,000 |
| 1990/09/13 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1990/09/10 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1990/09/06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1990/09/04 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1990/09/03 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 |
| 1990/08/31 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1990/08/30 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 |
| 1990/08/29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/08/28 | 2,050 | 2,060 | 2,050 | 2,060 | 15,000 |
| 1990/08/27 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
| 1990/08/24 | 2,060 | 2,100 | 2,060 | 2,060 | 14,000 |
| 1990/08/17 | 2,340 | 2,340 | 2,280 | 2,280 | 3,000 |
| 1990/08/16 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 |
| 1990/08/15 | 2,250 | 2,300 | 2,250 | 2,290 | 5,000 |
| 1990/08/14 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
| 1990/08/13 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1990/08/09 | 2,500 | 2,500 | 2,400 | 2,400 | 3,000 |
| 1990/08/08 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1990/08/06 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1990/08/03 | 2,660 | 2,720 | 2,660 | 2,700 | 3,000 |
| 1990/08/02 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
| 1990/08/01 | 2,760 | 2,760 | 2,720 | 2,720 | 8,000 |
| 1990/07/27 | 2,710 | 2,750 | 2,710 | 2,720 | 9,000 |
| 1990/07/26 | 2,690 | 2,760 | 2,690 | 2,750 | 7,000 |
| 1990/07/25 | 2,690 | 2,700 | 2,660 | 2,700 | 5,000 |
| 1990/07/24 | 2,690 | 2,730 | 2,690 | 2,730 | 3,000 |
| 1990/07/23 | 2,680 | 2,690 | 2,680 | 2,690 | 2,000 |
| 1990/07/20 | 2,670 | 2,670 | 2,660 | 2,660 | 3,000 |
| 1990/07/19 | 2,790 | 2,790 | 2,700 | 2,740 | 8,000 |
| 1990/07/18 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 |
| 1990/07/17 | 2,900 | 2,900 | 2,860 | 2,860 | 5,000 |
| 1990/07/16 | 2,920 | 2,970 | 2,910 | 2,950 | 10,000 |
| 1990/07/13 | 2,990 | 3,000 | 2,900 | 2,900 | 9,000 |
| 1990/07/12 | 2,990 | 2,990 | 2,950 | 2,970 | 8,000 |
| 1990/07/11 | 2,990 | 2,990 | 2,890 | 2,950 | 9,000 |
| 1990/07/10 | 3,090 | 3,100 | 2,990 | 3,070 | 18,000 |
| 1990/07/09 | 3,100 | 3,100 | 3,090 | 3,100 | 9,000 |
| 1990/07/05 | 2,500 | 2,860 | 2,500 | 2,860 | 38,000 |
| 1990/07/04 | 2,410 | 2,460 | 2,410 | 2,460 | 6,000 |
| 1990/07/03 | 2,430 | 2,460 | 2,420 | 2,450 | 9,000 |
| 1990/07/02 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 |
| 1990/06/29 | 2,300 | 2,350 | 2,300 | 2,350 | 2,000 |
| 1990/06/28 | 2,300 | 2,300 | 2,200 | 2,200 | 5,000 |
| 1990/06/27 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1990/06/25 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1990/06/22 | 2,330 | 2,330 | 2,300 | 2,300 | 6,000 |
| 1990/06/21 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1990/06/20 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 |
| 1990/06/19 | 2,450 | 2,450 | 2,400 | 2,400 | 12,000 |
| 1990/06/18 | 2,500 | 2,510 | 2,450 | 2,450 | 31,000 |
| 1990/06/15 | 2,240 | 2,400 | 2,230 | 2,400 | 17,000 |
| 1990/06/14 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1990/06/13 | 2,160 | 2,220 | 2,160 | 2,220 | 6,000 |
| 1990/06/12 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1990/06/11 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1990/06/08 | 2,200 | 2,200 | 2,190 | 2,190 | 7,000 |
| 1990/06/07 | 2,100 | 2,200 | 2,100 | 2,200 | 12,000 |
| 1990/06/06 | 2,100 | 2,110 | 2,100 | 2,110 | 5,000 |
| 1990/06/05 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 |
| 1990/06/04 | 2,170 | 2,170 | 2,140 | 2,140 | 5,000 |
| 1990/05/31 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 |
| 1990/05/30 | 2,150 | 2,210 | 2,150 | 2,210 | 8,000 |
| 1990/05/29 | 2,090 | 2,150 | 2,090 | 2,150 | 8,000 |
| 1990/05/28 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 |
| 1990/05/25 | 2,140 | 2,140 | 2,100 | 2,100 | 3,000 |
| 1990/05/24 | 2,200 | 2,200 | 2,150 | 2,150 | 4,000 |
| 1990/05/23 | 2,150 | 2,190 | 2,150 | 2,190 | 5,000 |
| 1990/05/22 | 2,150 | 2,150 | 2,140 | 2,140 | 2,000 |
| 1990/05/21 | 2,200 | 2,200 | 2,150 | 2,170 | 5,000 |
| 1990/05/18 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 |
| 1990/05/17 | 2,080 | 2,140 | 2,080 | 2,140 | 3,000 |
| 1990/05/16 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 |
| 1990/05/15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1990/05/11 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/05/08 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 |
| 1990/05/07 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 |
| 1990/05/02 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 |
| 1990/04/25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/04/23 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 |
| 1990/04/20 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 |
| 1990/04/19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |