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 |
|---|---|---|---|---|---|
| 2005/12/30 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/12/27 | 430 | 430 | 430 | 430 | 7,000 |
| 2005/12/26 | 422 | 422 | 422 | 422 | 5,000 |
| 2005/12/22 | 415 | 420 | 415 | 420 | 6,000 |
| 2005/12/21 | 408 | 415 | 408 | 415 | 7,000 |
| 2005/12/20 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/12/19 | 400 | 400 | 398 | 398 | 6,000 |
| 2005/12/16 | 399 | 399 | 396 | 398 | 4,000 |
| 2005/12/13 | 400 | 400 | 387 | 400 | 8,000 |
| 2005/12/07 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/12/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/12/05 | 400 | 400 | 400 | 400 | 5,000 |
| 2005/12/02 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/11/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/11/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/11/28 | 373 | 374 | 373 | 374 | 4,000 |
| 2005/11/25 | 401 | 401 | 372 | 372 | 4,000 |
| 2005/11/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/11/21 | 405 | 405 | 395 | 395 | 2,000 |
| 2005/11/18 | 406 | 406 | 406 | 406 | 2,000 |
| 2005/11/17 | 406 | 406 | 406 | 406 | 1,000 |
| 2005/11/16 | 412 | 412 | 411 | 411 | 3,000 |
| 2005/11/15 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/11/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/11/11 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/11/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/11/08 | 400 | 400 | 400 | 400 | 3,000 |
| 2005/10/31 | 406 | 406 | 390 | 390 | 2,000 |
| 2005/10/26 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/10/21 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/10/14 | 405 | 405 | 405 | 405 | 5,000 |
| 2005/10/13 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/10/12 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/10/11 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/10/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/10/04 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/09/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/09/29 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/09/27 | 381 | 381 | 381 | 381 | 1,000 |
| 2005/09/26 | 381 | 381 | 381 | 381 | 4,000 |
| 2005/09/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/09/20 | 400 | 400 | 400 | 400 | 5,000 |
| 2005/09/14 | 405 | 405 | 405 | 405 | 6,000 |
| 2005/09/06 | 400 | 405 | 400 | 405 | 9,000 |
| 2005/09/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/09/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/08/31 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/08/29 | 385 | 385 | 385 | 385 | 2,000 |
| 2005/08/26 | 385 | 385 | 385 | 385 | 4,000 |
| 2005/08/25 | 385 | 385 | 385 | 385 | 3,000 |
| 2005/08/24 | 385 | 385 | 385 | 385 | 2,000 |
| 2005/08/23 | 395 | 395 | 385 | 385 | 3,000 |
| 2005/08/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/08/18 | 410 | 410 | 395 | 395 | 2,000 |
| 2005/08/17 | 410 | 410 | 410 | 410 | 5,000 |
| 2005/08/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/08/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/08/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/07/26 | 410 | 410 | 410 | 410 | 5,000 |
| 2005/07/20 | 430 | 430 | 430 | 430 | 12,000 |
| 2005/07/19 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/07/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/07/13 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/07/12 | 340 | 340 | 340 | 340 | 3,000 |
| 2005/07/11 | 330 | 340 | 330 | 340 | 3,000 |
| 2005/07/04 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/06/27 | 331 | 331 | 330 | 330 | 5,000 |
| 2005/06/16 | 330 | 330 | 330 | 330 | 7,000 |
| 2005/06/15 | 330 | 330 | 330 | 330 | 10,000 |
| 2005/06/10 | 331 | 331 | 330 | 330 | 10,000 |
| 2005/06/09 | 330 | 330 | 330 | 330 | 10,000 |
| 2005/06/08 | 330 | 330 | 330 | 330 | 10,000 |
| 2005/06/07 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/06/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/06/03 | 330 | 330 | 330 | 330 | 16,000 |
| 2005/05/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/05/26 | 325 | 330 | 325 | 330 | 2,000 |
| 2005/05/12 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/05/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/26 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/04/13 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/04/07 | 320 | 320 | 320 | 320 | 5,000 |
| 2005/04/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/04/01 | 325 | 325 | 320 | 320 | 7,000 |
| 2005/03/30 | 330 | 330 | 320 | 320 | 2,000 |
| 2005/03/28 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/03/25 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/03/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/03/15 | 340 | 340 | 340 | 340 | 5,000 |
| 2005/03/14 | 345 | 345 | 340 | 340 | 6,000 |
| 2005/03/09 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/03/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/03/07 | 355 | 355 | 355 | 355 | 5,000 |
| 2005/03/04 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/02/28 | 275 | 275 | 275 | 275 | 3,000 |
| 2005/02/21 | 273 | 273 | 273 | 273 | 1,000 |
| 2005/02/18 | 273 | 273 | 273 | 273 | 4,000 |
| 2005/02/16 | 273 | 273 | 273 | 273 | 4,000 |
| 2005/02/15 | 273 | 273 | 273 | 273 | 1,000 |
| 2005/02/14 | 273 | 273 | 273 | 273 | 5,000 |
| 2005/02/04 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/02/03 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/01/27 | 273 | 273 | 273 | 273 | 2,000 |
| 2005/01/26 | 273 | 273 | 273 | 273 | 4,000 |
| 2005/01/24 | 269 | 273 | 269 | 273 | 2,000 |
| 2005/01/21 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/01/14 | 267 | 267 | 267 | 267 | 2,000 |
| 2005/01/13 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/01/12 | 265 | 267 | 265 | 267 | 2,000 |
| 2005/01/11 | 263 | 265 | 262 | 265 | 5,000 |
| 2005/01/07 | 261 | 263 | 261 | 263 | 8,000 |
| 2005/01/06 | 261 | 261 | 261 | 261 | 6,000 |
| 2005/01/05 | 262 | 262 | 262 | 262 | 3,000 |