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 |
---|---|---|---|---|---|
1998/12/30 | 200 | 200 | 200 | 200 | 4,000 |
1998/12/28 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/25 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/22 | 210 | 210 | 210 | 210 | 3,000 |
1998/12/21 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/16 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/14 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/09 | 185 | 185 | 185 | 185 | 1,000 |
1998/12/07 | 219 | 219 | 219 | 219 | 1,000 |
1998/12/02 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/26 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/13 | 180 | 180 | 155 | 155 | 5,000 |
1998/11/12 | 185 | 185 | 160 | 160 | 4,000 |
1998/11/09 | 200 | 200 | 200 | 200 | 2,000 |
1998/11/04 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/30 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/29 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/28 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/26 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/23 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/09 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/05 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/02 | 180 | 180 | 180 | 180 | 1,000 |
1998/09/28 | 220 | 220 | 220 | 220 | 3,000 |
1998/09/18 | 220 | 220 | 220 | 220 | 2,000 |
1998/09/17 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/16 | 221 | 221 | 221 | 221 | 1,000 |
1998/09/14 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/11 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/10 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/09 | 230 | 230 | 230 | 230 | 2,000 |
1998/09/07 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/04 | 236 | 236 | 235 | 235 | 2,000 |
1998/08/31 | 235 | 235 | 235 | 235 | 1,000 |
1998/08/28 | 240 | 240 | 240 | 240 | 1,000 |
1998/08/27 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/26 | 250 | 250 | 250 | 250 | 4,000 |
1998/08/25 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/24 | 220 | 220 | 220 | 220 | 4,000 |
1998/08/05 | 347 | 347 | 347 | 347 | 2,000 |
1998/08/03 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/31 | 350 | 350 | 350 | 350 | 1,000 |
1998/07/29 | 339 | 340 | 339 | 340 | 3,000 |
1998/07/28 | 329 | 329 | 329 | 329 | 2,000 |
1998/07/27 | 325 | 329 | 325 | 329 | 9,000 |
1998/07/24 | 300 | 315 | 300 | 315 | 3,000 |
1998/07/23 | 299 | 300 | 299 | 300 | 2,000 |
1998/07/22 | 289 | 289 | 289 | 289 | 1,000 |
1998/07/21 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/14 | 271 | 271 | 271 | 271 | 1,000 |
1998/07/10 | 270 | 270 | 270 | 270 | 1,000 |
1998/07/09 | 261 | 265 | 260 | 265 | 6,000 |
1998/07/02 | 235 | 235 | 235 | 235 | 3,000 |
1998/06/30 | 213 | 213 | 213 | 213 | 10,000 |
1998/06/29 | 211 | 213 | 211 | 213 | 4,000 |
1998/06/26 | 220 | 220 | 211 | 211 | 8,000 |
1998/06/22 | 220 | 220 | 220 | 220 | 3,000 |
1998/06/19 | 221 | 221 | 221 | 221 | 1,000 |
1998/06/18 | 229 | 229 | 220 | 220 | 13,000 |
1998/06/15 | 229 | 230 | 229 | 230 | 2,000 |
1998/06/09 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/01 | 245 | 250 | 245 | 250 | 4,000 |
1998/05/27 | 250 | 250 | 250 | 250 | 4,000 |
1998/05/26 | 251 | 251 | 250 | 250 | 4,000 |
1998/05/25 | 251 | 251 | 251 | 251 | 1,000 |
1998/05/22 | 250 | 250 | 250 | 250 | 5,000 |
1998/05/21 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/20 | 250 | 250 | 250 | 250 | 2,000 |
1998/05/19 | 250 | 250 | 250 | 250 | 31,000 |
1998/05/15 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/14 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/13 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/08 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/06 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/01 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/30 | 270 | 271 | 270 | 270 | 7,000 |
1998/04/28 | 270 | 270 | 270 | 270 | 5,000 |
1998/04/27 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/24 | 279 | 279 | 270 | 270 | 5,000 |
1998/04/23 | 299 | 299 | 280 | 280 | 5,000 |
1998/04/21 | 295 | 300 | 295 | 300 | 3,000 |
1998/04/20 | 301 | 301 | 295 | 295 | 10,000 |
1998/04/17 | 310 | 310 | 300 | 300 | 3,000 |
1998/04/16 | 334 | 334 | 334 | 334 | 1,000 |
1998/04/15 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/06 | 360 | 360 | 360 | 360 | 1,000 |
1998/03/31 | 370 | 370 | 370 | 370 | 1,000 |
1998/03/26 | 379 | 379 | 379 | 379 | 3,000 |
1998/03/19 | 379 | 379 | 379 | 379 | 1,000 |
1998/03/03 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/26 | 400 | 400 | 400 | 400 | 2,000 |
1998/02/18 | 399 | 399 | 399 | 399 | 1,000 |
1998/02/17 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/13 | 400 | 400 | 400 | 400 | 3,000 |
1998/02/12 | 400 | 401 | 400 | 400 | 9,000 |
1998/02/10 | 403 | 403 | 400 | 400 | 9,000 |
1998/02/04 | 405 | 405 | 405 | 405 | 1,000 |
1998/01/28 | 400 | 400 | 400 | 400 | 6,000 |
1998/01/27 | 399 | 399 | 399 | 399 | 3,000 |
1998/01/05 | 419 | 419 | 419 | 419 | 3,000 |