クイック(4318)の株価時系列情報
クイック(4318)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,100 | 2,126 | 2,099 | 2,112 | 72,400 |
| 2022/12/29 | 2,080 | 2,092 | 2,058 | 2,091 | 24,300 |
| 2022/12/28 | 2,128 | 2,129 | 2,068 | 2,101 | 25,200 |
| 2022/12/27 | 2,055 | 2,120 | 2,055 | 2,108 | 57,000 |
| 2022/12/26 | 2,028 | 2,048 | 2,005 | 2,047 | 45,900 |
| 2022/12/23 | 1,970 | 1,993 | 1,964 | 1,991 | 34,900 |
| 2022/12/22 | 1,981 | 2,010 | 1,971 | 2,005 | 30,500 |
| 2022/12/21 | 1,996 | 2,001 | 1,936 | 1,964 | 56,700 |
| 2022/12/20 | 2,049 | 2,108 | 1,979 | 1,993 | 89,300 |
| 2022/12/19 | 2,014 | 2,050 | 2,012 | 2,031 | 29,400 |
| 2022/12/16 | 2,023 | 2,039 | 2,005 | 2,023 | 28,000 |
| 2022/12/15 | 2,010 | 2,044 | 2,002 | 2,033 | 25,100 |
| 2022/12/14 | 2,002 | 2,029 | 2,000 | 2,022 | 29,000 |
| 2022/12/13 | 2,020 | 2,020 | 1,986 | 1,995 | 24,900 |
| 2022/12/12 | 2,000 | 2,004 | 1,978 | 2,000 | 14,600 |
| 2022/12/09 | 1,977 | 2,009 | 1,977 | 1,998 | 22,700 |
| 2022/12/08 | 2,015 | 2,015 | 1,967 | 1,977 | 30,500 |
| 2022/12/07 | 1,970 | 2,040 | 1,969 | 2,016 | 33,900 |
| 2022/12/06 | 1,980 | 1,986 | 1,955 | 1,986 | 39,700 |
| 2022/12/05 | 1,993 | 1,993 | 1,956 | 1,970 | 33,800 |
| 2022/12/02 | 2,045 | 2,045 | 1,997 | 2,002 | 43,800 |
| 2022/12/01 | 2,100 | 2,120 | 2,061 | 2,061 | 48,600 |
| 2022/11/30 | 2,067 | 2,098 | 2,053 | 2,083 | 143,100 |
| 2022/11/29 | 2,065 | 2,079 | 2,052 | 2,078 | 67,200 |
| 2022/11/28 | 2,065 | 2,075 | 2,054 | 2,075 | 51,600 |
| 2022/11/25 | 2,064 | 2,077 | 2,035 | 2,063 | 55,100 |
| 2022/11/24 | 2,050 | 2,080 | 2,046 | 2,070 | 68,000 |
| 2022/11/22 | 2,050 | 2,065 | 2,031 | 2,036 | 83,500 |
| 2022/11/21 | 1,983 | 2,035 | 1,974 | 2,035 | 85,500 |
| 2022/11/18 | 1,970 | 1,994 | 1,961 | 1,963 | 53,200 |
| 2022/11/17 | 1,927 | 1,958 | 1,911 | 1,958 | 51,100 |
| 2022/11/16 | 1,938 | 1,945 | 1,926 | 1,935 | 54,000 |
| 2022/11/15 | 1,993 | 1,993 | 1,920 | 1,943 | 95,600 |
| 2022/11/14 | 2,031 | 2,033 | 1,992 | 1,992 | 52,500 |
| 2022/11/11 | 2,090 | 2,090 | 2,009 | 2,043 | 65,800 |
| 2022/11/10 | 2,059 | 2,080 | 2,039 | 2,077 | 40,000 |
| 2022/11/09 | 2,087 | 2,087 | 2,064 | 2,066 | 37,800 |
| 2022/11/08 | 2,073 | 2,110 | 2,065 | 2,080 | 84,900 |
| 2022/11/07 | 2,019 | 2,091 | 2,004 | 2,071 | 83,200 |
| 2022/11/04 | 1,999 | 2,024 | 1,968 | 1,968 | 76,400 |
| 2022/11/02 | 2,030 | 2,036 | 1,974 | 1,995 | 123,800 |
| 2022/11/01 | 1,935 | 2,058 | 1,932 | 2,024 | 143,800 |
| 2022/10/31 | 1,893 | 1,947 | 1,893 | 1,935 | 88,800 |
| 2022/10/28 | 1,834 | 1,899 | 1,824 | 1,878 | 272,600 |
| 2022/10/27 | 1,882 | 1,883 | 1,836 | 1,850 | 50,800 |
| 2022/10/26 | 1,920 | 1,927 | 1,886 | 1,891 | 47,100 |
| 2022/10/25 | 1,918 | 1,940 | 1,898 | 1,913 | 32,500 |
| 2022/10/24 | 1,949 | 1,949 | 1,876 | 1,895 | 68,100 |
| 2022/10/21 | 1,935 | 1,946 | 1,928 | 1,941 | 28,100 |
| 2022/10/20 | 1,899 | 1,934 | 1,897 | 1,931 | 39,400 |
| 2022/10/19 | 1,885 | 1,914 | 1,879 | 1,900 | 56,000 |
| 2022/10/18 | 1,899 | 1,919 | 1,882 | 1,888 | 42,500 |
| 2022/10/17 | 1,879 | 1,895 | 1,865 | 1,880 | 29,900 |
| 2022/10/14 | 1,907 | 1,915 | 1,886 | 1,897 | 39,300 |
| 2022/10/13 | 1,889 | 1,890 | 1,860 | 1,870 | 21,700 |
| 2022/10/12 | 1,874 | 1,905 | 1,871 | 1,886 | 31,300 |
| 2022/10/11 | 1,871 | 1,906 | 1,871 | 1,874 | 33,200 |
| 2022/10/07 | 1,882 | 1,919 | 1,880 | 1,900 | 26,600 |
| 2022/10/06 | 1,892 | 1,931 | 1,892 | 1,902 | 32,400 |
| 2022/10/05 | 1,920 | 1,925 | 1,878 | 1,892 | 34,800 |
| 2022/10/04 | 1,857 | 1,907 | 1,857 | 1,901 | 50,600 |
| 2022/10/03 | 1,808 | 1,820 | 1,761 | 1,812 | 24,700 |
| 2022/09/30 | 1,819 | 1,857 | 1,810 | 1,818 | 35,000 |
| 2022/09/29 | 1,795 | 1,826 | 1,795 | 1,816 | 36,400 |
| 2022/09/28 | 1,774 | 1,788 | 1,718 | 1,753 | 52,100 |
| 2022/09/27 | 1,787 | 1,815 | 1,786 | 1,797 | 25,800 |
| 2022/09/26 | 1,819 | 1,819 | 1,770 | 1,785 | 30,900 |
| 2022/09/22 | 1,771 | 1,815 | 1,761 | 1,805 | 32,100 |
| 2022/09/21 | 1,816 | 1,816 | 1,777 | 1,791 | 34,100 |
| 2022/09/20 | 1,804 | 1,859 | 1,804 | 1,838 | 28,000 |
| 2022/09/16 | 1,835 | 1,846 | 1,797 | 1,800 | 31,400 |
| 2022/09/15 | 1,843 | 1,858 | 1,820 | 1,843 | 17,300 |
| 2022/09/14 | 1,837 | 1,879 | 1,836 | 1,843 | 24,500 |
| 2022/09/13 | 1,878 | 1,883 | 1,844 | 1,882 | 22,900 |
| 2022/09/12 | 1,870 | 1,908 | 1,862 | 1,866 | 43,900 |
| 2022/09/09 | 1,806 | 1,881 | 1,806 | 1,857 | 61,800 |
| 2022/09/08 | 1,782 | 1,815 | 1,777 | 1,806 | 36,200 |
| 2022/09/07 | 1,836 | 1,836 | 1,750 | 1,765 | 49,400 |
| 2022/09/06 | 1,798 | 1,846 | 1,766 | 1,836 | 61,600 |
| 2022/09/05 | 1,764 | 1,837 | 1,750 | 1,775 | 89,900 |
| 2022/09/02 | 1,738 | 1,762 | 1,700 | 1,759 | 58,000 |
| 2022/09/01 | 1,703 | 1,737 | 1,702 | 1,720 | 23,500 |
| 2022/08/31 | 1,713 | 1,728 | 1,708 | 1,715 | 22,400 |
| 2022/08/30 | 1,694 | 1,722 | 1,686 | 1,722 | 33,900 |
| 2022/08/29 | 1,667 | 1,703 | 1,667 | 1,694 | 20,500 |
| 2022/08/26 | 1,724 | 1,730 | 1,698 | 1,707 | 20,700 |
| 2022/08/25 | 1,700 | 1,725 | 1,699 | 1,724 | 22,100 |
| 2022/08/24 | 1,676 | 1,699 | 1,666 | 1,699 | 17,300 |
| 2022/08/23 | 1,720 | 1,720 | 1,675 | 1,684 | 48,000 |
| 2022/08/22 | 1,708 | 1,733 | 1,698 | 1,730 | 29,300 |
| 2022/08/19 | 1,734 | 1,736 | 1,709 | 1,715 | 12,800 |
| 2022/08/18 | 1,676 | 1,719 | 1,676 | 1,719 | 42,100 |
| 2022/08/17 | 1,747 | 1,748 | 1,694 | 1,705 | 55,400 |
| 2022/08/16 | 1,731 | 1,744 | 1,715 | 1,740 | 30,800 |
| 2022/08/15 | 1,734 | 1,753 | 1,708 | 1,731 | 31,500 |
| 2022/08/12 | 1,738 | 1,760 | 1,720 | 1,728 | 43,100 |
| 2022/08/10 | 1,741 | 1,747 | 1,706 | 1,712 | 38,400 |
| 2022/08/09 | 1,743 | 1,754 | 1,682 | 1,740 | 97,300 |
| 2022/08/08 | 1,798 | 1,798 | 1,746 | 1,749 | 64,200 |
| 2022/08/05 | 1,750 | 1,776 | 1,730 | 1,770 | 47,900 |
| 2022/08/04 | 1,717 | 1,750 | 1,704 | 1,740 | 59,900 |
| 2022/08/03 | 1,683 | 1,725 | 1,668 | 1,700 | 77,200 |
| 2022/08/02 | 1,650 | 1,673 | 1,634 | 1,663 | 89,500 |
| 2022/08/01 | 1,652 | 1,676 | 1,633 | 1,664 | 179,100 |
| 2022/07/29 | 1,531 | 1,535 | 1,509 | 1,525 | 52,900 |
| 2022/07/28 | 1,504 | 1,541 | 1,496 | 1,531 | 37,000 |
| 2022/07/27 | 1,500 | 1,504 | 1,482 | 1,484 | 28,800 |
| 2022/07/26 | 1,478 | 1,502 | 1,459 | 1,489 | 26,700 |
| 2022/07/25 | 1,484 | 1,484 | 1,460 | 1,464 | 30,900 |
| 2022/07/22 | 1,480 | 1,489 | 1,470 | 1,472 | 33,700 |
| 2022/07/21 | 1,451 | 1,480 | 1,442 | 1,480 | 32,000 |
| 2022/07/20 | 1,460 | 1,465 | 1,454 | 1,464 | 26,600 |
| 2022/07/19 | 1,440 | 1,448 | 1,426 | 1,439 | 15,400 |
| 2022/07/15 | 1,449 | 1,449 | 1,418 | 1,433 | 12,300 |
| 2022/07/14 | 1,444 | 1,446 | 1,432 | 1,436 | 11,200 |
| 2022/07/13 | 1,432 | 1,442 | 1,416 | 1,436 | 10,100 |
| 2022/07/12 | 1,445 | 1,445 | 1,411 | 1,424 | 24,600 |
| 2022/07/11 | 1,449 | 1,464 | 1,438 | 1,452 | 29,400 |
| 2022/07/08 | 1,437 | 1,444 | 1,420 | 1,423 | 29,500 |
| 2022/07/07 | 1,424 | 1,439 | 1,409 | 1,435 | 21,200 |
| 2022/07/06 | 1,432 | 1,433 | 1,397 | 1,402 | 27,200 |
| 2022/07/05 | 1,400 | 1,438 | 1,400 | 1,432 | 49,500 |
| 2022/07/04 | 1,373 | 1,389 | 1,367 | 1,389 | 15,700 |
| 2022/07/01 | 1,368 | 1,372 | 1,351 | 1,363 | 24,000 |
| 2022/06/30 | 1,384 | 1,385 | 1,359 | 1,363 | 21,500 |
| 2022/06/29 | 1,358 | 1,385 | 1,353 | 1,380 | 28,000 |
| 2022/06/28 | 1,364 | 1,374 | 1,356 | 1,366 | 23,900 |
| 2022/06/27 | 1,392 | 1,392 | 1,364 | 1,378 | 31,200 |
| 2022/06/24 | 1,350 | 1,364 | 1,345 | 1,362 | 14,800 |
| 2022/06/23 | 1,348 | 1,353 | 1,334 | 1,343 | 21,200 |
| 2022/06/22 | 1,379 | 1,379 | 1,327 | 1,328 | 28,000 |
| 2022/06/21 | 1,344 | 1,382 | 1,344 | 1,382 | 22,900 |
| 2022/06/20 | 1,344 | 1,347 | 1,320 | 1,326 | 24,500 |
| 2022/06/17 | 1,324 | 1,353 | 1,320 | 1,346 | 37,700 |
| 2022/06/16 | 1,398 | 1,404 | 1,344 | 1,346 | 33,100 |
| 2022/06/15 | 1,400 | 1,408 | 1,393 | 1,397 | 34,500 |
| 2022/06/14 | 1,376 | 1,403 | 1,368 | 1,396 | 32,600 |
| 2022/06/13 | 1,411 | 1,416 | 1,390 | 1,392 | 36,500 |
| 2022/06/10 | 1,418 | 1,451 | 1,413 | 1,437 | 32,100 |
| 2022/06/09 | 1,436 | 1,455 | 1,433 | 1,441 | 22,100 |
| 2022/06/08 | 1,415 | 1,447 | 1,415 | 1,442 | 30,500 |
| 2022/06/07 | 1,413 | 1,427 | 1,411 | 1,411 | 15,000 |
| 2022/06/06 | 1,416 | 1,422 | 1,412 | 1,415 | 18,300 |
| 2022/06/03 | 1,413 | 1,432 | 1,410 | 1,430 | 33,500 |
| 2022/06/02 | 1,419 | 1,419 | 1,394 | 1,414 | 29,500 |
| 2022/06/01 | 1,411 | 1,436 | 1,403 | 1,429 | 30,600 |
| 2022/05/31 | 1,441 | 1,441 | 1,401 | 1,405 | 30,600 |
| 2022/05/30 | 1,427 | 1,441 | 1,421 | 1,424 | 54,500 |
| 2022/05/27 | 1,410 | 1,420 | 1,410 | 1,419 | 11,600 |
| 2022/05/26 | 1,397 | 1,418 | 1,397 | 1,414 | 20,800 |
| 2022/05/25 | 1,400 | 1,412 | 1,392 | 1,408 | 34,500 |
| 2022/05/24 | 1,447 | 1,447 | 1,414 | 1,416 | 22,400 |
| 2022/05/23 | 1,449 | 1,461 | 1,443 | 1,455 | 32,400 |
| 2022/05/20 | 1,412 | 1,446 | 1,402 | 1,446 | 43,600 |
| 2022/05/19 | 1,418 | 1,430 | 1,410 | 1,420 | 25,100 |
| 2022/05/18 | 1,458 | 1,462 | 1,441 | 1,448 | 30,200 |
| 2022/05/17 | 1,432 | 1,452 | 1,432 | 1,445 | 51,400 |
| 2022/05/16 | 1,465 | 1,465 | 1,431 | 1,435 | 21,400 |
| 2022/05/13 | 1,419 | 1,453 | 1,409 | 1,451 | 35,900 |
| 2022/05/12 | 1,454 | 1,454 | 1,411 | 1,419 | 40,500 |
| 2022/05/11 | 1,450 | 1,481 | 1,447 | 1,478 | 31,300 |
| 2022/05/10 | 1,480 | 1,480 | 1,445 | 1,462 | 33,900 |
| 2022/05/09 | 1,472 | 1,499 | 1,456 | 1,478 | 64,700 |
| 2022/05/06 | 1,430 | 1,484 | 1,421 | 1,466 | 69,700 |
| 2022/05/02 | 1,525 | 1,552 | 1,425 | 1,430 | 178,100 |
| 2022/04/28 | 1,518 | 1,559 | 1,518 | 1,557 | 70,200 |
| 2022/04/27 | 1,497 | 1,517 | 1,483 | 1,516 | 57,600 |
| 2022/04/26 | 1,525 | 1,531 | 1,508 | 1,509 | 20,000 |
| 2022/04/25 | 1,500 | 1,512 | 1,495 | 1,508 | 46,100 |
| 2022/04/22 | 1,550 | 1,558 | 1,528 | 1,532 | 31,900 |
| 2022/04/21 | 1,550 | 1,567 | 1,539 | 1,556 | 20,200 |
| 2022/04/20 | 1,532 | 1,563 | 1,532 | 1,550 | 22,400 |
| 2022/04/19 | 1,520 | 1,535 | 1,516 | 1,535 | 20,000 |
| 2022/04/18 | 1,550 | 1,551 | 1,525 | 1,530 | 26,800 |
| 2022/04/15 | 1,532 | 1,550 | 1,520 | 1,550 | 26,800 |
| 2022/04/14 | 1,563 | 1,571 | 1,554 | 1,558 | 22,600 |
| 2022/04/13 | 1,522 | 1,569 | 1,522 | 1,567 | 39,900 |
| 2022/04/12 | 1,506 | 1,542 | 1,506 | 1,510 | 35,200 |
| 2022/04/11 | 1,538 | 1,538 | 1,500 | 1,510 | 32,800 |
| 2022/04/08 | 1,537 | 1,549 | 1,522 | 1,538 | 53,600 |
| 2022/04/07 | 1,563 | 1,563 | 1,517 | 1,536 | 45,500 |
| 2022/04/06 | 1,586 | 1,593 | 1,553 | 1,580 | 25,600 |
| 2022/04/05 | 1,614 | 1,625 | 1,591 | 1,599 | 32,800 |
| 2022/04/04 | 1,590 | 1,603 | 1,585 | 1,595 | 16,300 |
| 2022/04/01 | 1,566 | 1,599 | 1,556 | 1,590 | 24,500 |
| 2022/03/31 | 1,593 | 1,608 | 1,579 | 1,584 | 31,700 |
| 2022/03/30 | 1,601 | 1,623 | 1,578 | 1,616 | 46,900 |
| 2022/03/29 | 1,589 | 1,625 | 1,578 | 1,624 | 43,200 |
| 2022/03/28 | 1,585 | 1,585 | 1,562 | 1,570 | 24,400 |
| 2022/03/25 | 1,589 | 1,589 | 1,555 | 1,580 | 39,900 |
| 2022/03/24 | 1,559 | 1,587 | 1,540 | 1,583 | 33,800 |
| 2022/03/23 | 1,559 | 1,570 | 1,547 | 1,559 | 32,100 |
| 2022/03/22 | 1,586 | 1,586 | 1,524 | 1,536 | 46,600 |
| 2022/03/18 | 1,558 | 1,572 | 1,540 | 1,572 | 47,800 |
| 2022/03/17 | 1,524 | 1,564 | 1,507 | 1,560 | 62,500 |
| 2022/03/16 | 1,520 | 1,520 | 1,492 | 1,500 | 42,000 |
| 2022/03/15 | 1,477 | 1,525 | 1,457 | 1,511 | 44,700 |
| 2022/03/14 | 1,503 | 1,506 | 1,460 | 1,476 | 69,900 |
| 2022/03/11 | 1,542 | 1,542 | 1,490 | 1,511 | 47,700 |
| 2022/03/10 | 1,541 | 1,574 | 1,541 | 1,559 | 36,200 |
| 2022/03/09 | 1,495 | 1,530 | 1,480 | 1,494 | 51,500 |
| 2022/03/08 | 1,540 | 1,552 | 1,488 | 1,498 | 73,900 |
| 2022/03/07 | 1,577 | 1,589 | 1,556 | 1,570 | 53,400 |
| 2022/03/04 | 1,600 | 1,620 | 1,586 | 1,616 | 65,400 |
| 2022/03/03 | 1,613 | 1,647 | 1,613 | 1,639 | 45,900 |
| 2022/03/02 | 1,582 | 1,614 | 1,577 | 1,597 | 35,200 |
| 2022/03/01 | 1,598 | 1,614 | 1,579 | 1,611 | 42,900 |
| 2022/02/28 | 1,611 | 1,611 | 1,555 | 1,579 | 54,700 |
| 2022/02/25 | 1,599 | 1,614 | 1,569 | 1,606 | 58,600 |
| 2022/02/24 | 1,538 | 1,568 | 1,530 | 1,562 | 49,500 |
| 2022/02/22 | 1,554 | 1,589 | 1,547 | 1,556 | 28,300 |
| 2022/02/21 | 1,540 | 1,587 | 1,526 | 1,578 | 48,400 |
| 2022/02/18 | 1,545 | 1,553 | 1,518 | 1,542 | 83,100 |
| 2022/02/17 | 1,576 | 1,589 | 1,561 | 1,580 | 58,500 |
| 2022/02/16 | 1,650 | 1,670 | 1,577 | 1,577 | 117,700 |
| 2022/02/15 | 1,640 | 1,643 | 1,614 | 1,624 | 40,700 |
| 2022/02/14 | 1,626 | 1,655 | 1,603 | 1,635 | 65,100 |
| 2022/02/10 | 1,674 | 1,688 | 1,643 | 1,660 | 78,200 |
| 2022/02/09 | 1,649 | 1,660 | 1,629 | 1,660 | 70,400 |
| 2022/02/08 | 1,660 | 1,666 | 1,624 | 1,632 | 123,600 |
| 2022/02/07 | 1,658 | 1,686 | 1,643 | 1,646 | 119,100 |
| 2022/02/04 | 1,640 | 1,678 | 1,622 | 1,656 | 170,900 |
| 2022/02/03 | 1,630 | 1,660 | 1,608 | 1,638 | 231,200 |
| 2022/02/02 | 1,523 | 1,642 | 1,515 | 1,635 | 544,300 |
| 2022/02/01 | 1,457 | 1,560 | 1,408 | 1,535 | 885,300 |
| 2022/01/31 | 1,230 | 1,318 | 1,223 | 1,293 | 155,900 |
| 2022/01/28 | 1,230 | 1,238 | 1,192 | 1,200 | 53,300 |
| 2022/01/27 | 1,269 | 1,282 | 1,189 | 1,198 | 62,400 |
| 2022/01/26 | 1,246 | 1,286 | 1,235 | 1,272 | 49,400 |
| 2022/01/25 | 1,292 | 1,292 | 1,226 | 1,237 | 43,300 |
| 2022/01/24 | 1,250 | 1,299 | 1,250 | 1,298 | 53,800 |
| 2022/01/21 | 1,220 | 1,260 | 1,218 | 1,260 | 50,500 |
| 2022/01/20 | 1,211 | 1,268 | 1,208 | 1,250 | 95,200 |
| 2022/01/19 | 1,226 | 1,248 | 1,206 | 1,210 | 57,400 |
| 2022/01/18 | 1,301 | 1,310 | 1,253 | 1,256 | 67,900 |
| 2022/01/17 | 1,326 | 1,337 | 1,307 | 1,308 | 26,200 |
| 2022/01/14 | 1,340 | 1,341 | 1,306 | 1,324 | 62,700 |
| 2022/01/13 | 1,354 | 1,370 | 1,338 | 1,340 | 53,100 |
| 2022/01/12 | 1,330 | 1,364 | 1,330 | 1,353 | 100,600 |
| 2022/01/11 | 1,370 | 1,375 | 1,355 | 1,360 | 37,500 |
| 2022/01/07 | 1,381 | 1,403 | 1,371 | 1,378 | 35,400 |
| 2022/01/06 | 1,400 | 1,400 | 1,375 | 1,381 | 76,900 |
| 2022/01/05 | 1,446 | 1,446 | 1,413 | 1,414 | 32,100 |
| 2022/01/04 | 1,451 | 1,451 | 1,421 | 1,442 | 18,900 |