クオールホールディングス(3034)の株価時系列情報
クオールホールディングス(3034)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 80,500 | 80,500 | 79,000 | 79,000 | 11 |
| 2010/12/29 | 79,700 | 80,000 | 79,300 | 80,000 | 12 |
| 2010/12/28 | 80,100 | 80,100 | 79,500 | 79,500 | 19 |
| 2010/12/27 | 80,000 | 81,000 | 79,700 | 79,800 | 13 |
| 2010/12/24 | 80,000 | 80,000 | 78,800 | 80,000 | 117 |
| 2010/12/20 | 77,500 | 77,800 | 76,200 | 77,000 | 24 |
| 2010/12/17 | 77,500 | 78,000 | 76,300 | 77,500 | 21 |
| 2010/12/16 | 77,900 | 77,900 | 77,400 | 77,400 | 10 |
| 2010/12/15 | 77,000 | 77,200 | 77,000 | 77,200 | 11 |
| 2010/12/14 | 76,100 | 77,000 | 75,600 | 77,000 | 16 |
| 2010/12/13 | 76,000 | 76,000 | 75,300 | 76,000 | 22 |
| 2010/12/10 | 79,500 | 79,500 | 76,100 | 76,600 | 97 |
| 2010/12/09 | 75,300 | 75,300 | 74,600 | 75,000 | 13 |
| 2010/12/08 | 75,000 | 75,000 | 74,700 | 74,800 | 20 |
| 2010/12/07 | 74,300 | 75,000 | 73,700 | 75,000 | 51 |
| 2010/12/06 | 73,100 | 74,300 | 73,100 | 74,300 | 26 |
| 2010/12/03 | 73,000 | 73,000 | 72,800 | 72,800 | 20 |
| 2010/12/02 | 73,500 | 73,500 | 72,700 | 72,700 | 24 |
| 2010/12/01 | 72,500 | 73,900 | 72,500 | 72,500 | 20 |
| 2010/11/30 | 74,400 | 74,500 | 73,000 | 73,000 | 44 |
| 2010/11/29 | 72,900 | 73,800 | 72,900 | 73,800 | 5 |
| 2010/11/26 | 73,000 | 74,000 | 72,800 | 72,800 | 41 |
| 2010/11/25 | 72,700 | 73,900 | 72,700 | 73,300 | 76 |
| 2010/11/24 | 72,600 | 74,000 | 72,600 | 74,000 | 29 |
| 2010/11/22 | 72,800 | 73,000 | 72,600 | 72,600 | 48 |
| 2010/11/19 | 73,400 | 73,400 | 72,500 | 72,500 | 16 |
| 2010/11/18 | 71,800 | 72,500 | 71,800 | 72,500 | 13 |
| 2010/11/17 | 71,500 | 71,500 | 70,900 | 71,500 | 21 |
| 2010/11/16 | 72,500 | 72,500 | 71,300 | 71,400 | 22 |
| 2010/11/15 | 70,100 | 70,900 | 70,100 | 70,900 | 9 |
| 2010/11/12 | 69,800 | 69,900 | 69,800 | 69,800 | 5 |
| 2010/11/11 | 70,600 | 70,600 | 69,700 | 69,700 | 26 |
| 2010/11/10 | 70,500 | 71,000 | 70,500 | 70,500 | 3 |
| 2010/11/09 | 69,400 | 70,000 | 69,400 | 70,000 | 8 |
| 2010/11/08 | 70,700 | 70,700 | 70,000 | 70,000 | 22 |
| 2010/11/05 | 70,200 | 70,300 | 70,000 | 70,000 | 21 |
| 2010/11/04 | 70,700 | 70,700 | 70,200 | 70,200 | 11 |
| 2010/11/02 | 71,800 | 71,800 | 71,800 | 71,800 | 11 |
| 2010/11/01 | 69,900 | 69,900 | 69,900 | 69,900 | 5 |
| 2010/10/29 | 69,900 | 69,900 | 69,500 | 69,900 | 5 |
| 2010/10/28 | 68,100 | 69,800 | 68,100 | 68,900 | 25 |
| 2010/10/27 | 70,000 | 70,700 | 67,800 | 68,900 | 69 |
| 2010/10/26 | 70,300 | 70,900 | 70,100 | 70,500 | 23 |
| 2010/10/25 | 72,400 | 73,100 | 70,100 | 70,900 | 54 |
| 2010/10/22 | 71,000 | 71,800 | 71,000 | 71,800 | 11 |
| 2010/10/21 | 71,900 | 72,000 | 70,900 | 70,900 | 8 |
| 2010/10/20 | 70,500 | 70,700 | 70,200 | 70,700 | 4 |
| 2010/10/19 | 69,900 | 69,900 | 69,500 | 69,500 | 9 |
| 2010/10/18 | 70,400 | 70,400 | 69,000 | 69,800 | 46 |
| 2010/10/15 | 70,100 | 70,100 | 69,700 | 69,700 | 4 |
| 2010/10/14 | 70,100 | 70,100 | 69,700 | 69,800 | 16 |
| 2010/10/13 | 70,000 | 70,000 | 69,600 | 70,000 | 30 |
| 2010/10/12 | 71,600 | 71,600 | 70,100 | 70,100 | 50 |
| 2010/10/08 | 71,300 | 72,500 | 71,300 | 72,500 | 5 |
| 2010/10/07 | 74,200 | 74,200 | 70,800 | 72,800 | 38 |
| 2010/10/06 | 75,200 | 75,200 | 73,200 | 74,500 | 44 |
| 2010/10/05 | 76,100 | 78,000 | 76,100 | 76,200 | 8 |
| 2010/10/04 | 79,200 | 79,200 | 76,300 | 77,000 | 19 |
| 2010/10/01 | 75,200 | 76,200 | 75,200 | 76,200 | 8 |
| 2010/09/30 | 75,500 | 75,500 | 75,200 | 75,200 | 4 |
| 2010/09/29 | 75,000 | 76,500 | 75,000 | 75,000 | 13 |
| 2010/09/28 | 75,000 | 75,000 | 75,000 | 75,000 | 10 |
| 2010/09/27 | 77,000 | 77,000 | 75,700 | 75,900 | 7 |
| 2010/09/24 | 78,500 | 78,500 | 77,700 | 77,700 | 37 |
| 2010/09/22 | 76,500 | 77,700 | 76,500 | 77,700 | 11 |
| 2010/09/21 | 76,000 | 76,000 | 75,500 | 76,000 | 16 |
| 2010/09/17 | 75,900 | 76,000 | 74,900 | 74,900 | 9 |
| 2010/09/16 | 75,800 | 75,900 | 74,600 | 74,900 | 13 |
| 2010/09/15 | 73,800 | 75,000 | 73,800 | 75,000 | 15 |
| 2010/09/14 | 74,300 | 74,300 | 73,000 | 73,500 | 32 |
| 2010/09/13 | 75,800 | 75,800 | 73,000 | 74,000 | 16 |
| 2010/09/10 | 72,500 | 73,500 | 72,500 | 73,500 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 71,800 | 0 |
| 2010/09/08 | 73,500 | 73,500 | 71,800 | 71,800 | 24 |
| 2010/09/07 | 73,100 | 74,800 | 73,000 | 74,500 | 14 |
| 2010/09/06 | 73,900 | 73,900 | 73,100 | 73,500 | 12 |
| 2010/09/03 | 72,100 | 73,000 | 72,100 | 72,500 | 18 |
| 2010/09/02 | 74,600 | 74,600 | 72,000 | 72,000 | 15 |
| 2010/09/01 | 70,300 | 71,700 | 70,200 | 71,700 | 4 |
| 2010/08/31 | 71,300 | 71,300 | 71,100 | 71,100 | 6 |
| 2010/08/30 | 73,000 | 73,500 | 72,000 | 72,000 | 42 |
| 2010/08/27 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2010/08/26 | 70,800 | 71,000 | 70,800 | 71,000 | 5 |
| 2010/08/25 | 70,900 | 70,900 | 69,000 | 70,800 | 58 |
| 2010/08/24 | 70,100 | 72,000 | 70,000 | 71,900 | 23 |
| 2010/08/23 | 73,500 | 73,500 | 69,500 | 72,400 | 65 |
| 2010/08/20 | 75,000 | 75,000 | 73,700 | 74,000 | 18 |
| 2010/08/19 | 74,300 | 74,300 | 73,000 | 73,000 | 33 |
| 2010/08/18 | 77,500 | 77,500 | 72,200 | 73,400 | 69 |
| 2010/08/17 | 75,700 | 77,000 | 74,600 | 76,000 | 43 |
| 2010/08/16 | 77,800 | 78,000 | 75,600 | 76,000 | 42 |
| 2010/08/13 | 84,900 | 84,900 | 77,500 | 77,800 | 48 |
| 2010/08/12 | 80,000 | 80,500 | 75,000 | 80,500 | 71 |
| 2010/08/11 | 81,800 | 83,500 | 81,000 | 81,000 | 22 |
| 2010/08/10 | 82,700 | 82,800 | 81,800 | 81,800 | 15 |
| 2010/08/09 | 82,600 | 84,500 | 82,600 | 84,500 | 8 |
| 2010/08/06 | 84,000 | 84,500 | 82,300 | 83,700 | 15 |
| 2010/08/05 | 85,000 | 86,500 | 84,100 | 85,000 | 54 |
| 2010/08/04 | 88,000 | 88,000 | 85,000 | 85,000 | 34 |
| 2010/08/03 | 86,500 | 86,500 | 86,000 | 86,100 | 15 |
| 2010/08/02 | 86,000 | 86,000 | 85,500 | 85,600 | 3 |
| 2010/07/30 | 0 | 0 | 0 | 84,500 | 0 |
| 2010/07/29 | 85,000 | 85,000 | 84,500 | 84,500 | 26 |
| 2010/07/28 | 86,700 | 86,700 | 85,200 | 86,100 | 17 |
| 2010/07/27 | 85,500 | 85,600 | 85,500 | 85,600 | 4 |
| 2010/07/26 | 84,500 | 85,500 | 84,400 | 85,000 | 10 |
| 2010/07/23 | 89,100 | 89,100 | 85,000 | 85,500 | 89 |
| 2010/07/22 | 86,200 | 86,800 | 83,500 | 85,000 | 37 |
| 2010/07/21 | 87,500 | 87,500 | 86,100 | 86,200 | 8 |
| 2010/07/20 | 85,000 | 85,500 | 85,000 | 85,000 | 9 |
| 2010/07/16 | 85,000 | 86,000 | 85,000 | 86,000 | 51 |
| 2010/07/15 | 87,800 | 87,900 | 87,800 | 87,900 | 5 |
| 2010/07/14 | 90,000 | 90,000 | 85,000 | 88,500 | 75 |
| 2010/07/13 | 89,700 | 89,700 | 89,700 | 89,700 | 3 |
| 2010/07/12 | 89,500 | 89,500 | 89,500 | 89,500 | 7 |
| 2010/07/09 | 89,700 | 91,500 | 89,700 | 91,000 | 5 |
| 2010/07/08 | 89,700 | 90,000 | 89,700 | 89,700 | 12 |
| 2010/07/07 | 93,500 | 93,500 | 89,200 | 89,200 | 9 |
| 2010/07/06 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
| 2010/07/05 | 89,500 | 89,500 | 89,500 | 89,500 | 2 |
| 2010/07/02 | 92,800 | 92,800 | 91,000 | 91,000 | 78 |
| 2010/07/01 | 88,500 | 88,500 | 88,000 | 88,500 | 19 |
| 2010/06/30 | 87,600 | 88,500 | 86,200 | 88,500 | 19 |
| 2010/06/29 | 91,100 | 91,200 | 88,500 | 89,900 | 18 |
| 2010/06/28 | 93,500 | 93,500 | 90,200 | 91,400 | 32 |
| 2010/06/25 | 93,100 | 95,000 | 92,300 | 94,800 | 75 |
| 2010/06/24 | 94,500 | 95,800 | 93,000 | 95,000 | 66 |
| 2010/06/23 | 94,900 | 95,500 | 92,300 | 92,300 | 50 |
| 2010/06/22 | 95,000 | 95,000 | 93,000 | 94,000 | 39 |
| 2010/06/21 | 93,500 | 97,000 | 93,500 | 94,500 | 201 |
| 2010/06/18 | 91,400 | 93,400 | 90,000 | 93,400 | 31 |
| 2010/06/17 | 90,000 | 92,100 | 90,000 | 92,000 | 36 |
| 2010/06/16 | 90,100 | 91,000 | 90,100 | 90,500 | 32 |
| 2010/06/15 | 89,500 | 90,000 | 88,000 | 90,000 | 48 |
| 2010/06/14 | 89,700 | 90,000 | 89,200 | 89,300 | 21 |
| 2010/06/11 | 90,100 | 90,500 | 88,900 | 89,100 | 31 |
| 2010/06/10 | 89,000 | 90,000 | 88,900 | 90,000 | 33 |
| 2010/06/09 | 90,100 | 91,100 | 89,000 | 91,100 | 21 |
| 2010/06/08 | 91,000 | 91,100 | 89,700 | 91,100 | 29 |
| 2010/06/07 | 95,000 | 95,000 | 91,100 | 91,500 | 87 |
| 2010/06/04 | 92,000 | 93,900 | 91,000 | 93,900 | 87 |
| 2010/06/03 | 91,400 | 92,900 | 90,300 | 92,100 | 36 |
| 2010/06/02 | 92,500 | 92,500 | 89,900 | 91,400 | 33 |
| 2010/06/01 | 90,500 | 91,000 | 89,000 | 89,500 | 29 |
| 2010/05/31 | 85,600 | 87,500 | 85,600 | 86,000 | 13 |
| 2010/05/28 | 87,000 | 87,000 | 86,300 | 86,400 | 10 |
| 2010/05/27 | 86,400 | 88,000 | 84,500 | 88,000 | 32 |
| 2010/05/26 | 83,500 | 88,700 | 83,100 | 88,000 | 57 |
| 2010/05/25 | 88,200 | 89,900 | 84,600 | 84,600 | 94 |
| 2010/05/24 | 84,000 | 87,000 | 82,400 | 85,200 | 46 |
| 2010/05/21 | 82,500 | 82,500 | 80,000 | 81,100 | 46 |
| 2010/05/20 | 84,900 | 84,900 | 83,600 | 83,700 | 15 |
| 2010/05/19 | 83,000 | 85,200 | 81,000 | 83,700 | 133 |
| 2010/05/18 | 86,300 | 90,500 | 86,100 | 86,600 | 65 |
| 2010/05/17 | 92,000 | 93,000 | 85,000 | 87,000 | 222 |
| 2010/05/14 | 96,500 | 98,500 | 96,500 | 98,000 | 43 |
| 2010/05/13 | 96,000 | 96,100 | 95,400 | 95,900 | 21 |
| 2010/05/12 | 96,600 | 96,600 | 95,100 | 96,000 | 47 |
| 2010/05/11 | 95,500 | 99,000 | 95,500 | 97,900 | 75 |
| 2010/05/10 | 93,600 | 98,000 | 93,400 | 95,500 | 121 |
| 2010/05/07 | 96,800 | 96,800 | 93,100 | 95,100 | 184 |
| 2010/05/06 | 98,000 | 103,900 | 95,000 | 100,000 | 729 |
| 2010/04/30 | 93,500 | 97,000 | 92,400 | 94,400 | 202 |
| 2010/04/28 | 92,400 | 93,000 | 91,300 | 91,400 | 46 |
| 2010/04/27 | 92,300 | 93,000 | 92,200 | 93,000 | 38 |
| 2010/04/26 | 95,800 | 95,800 | 92,100 | 92,100 | 117 |
| 2010/04/23 | 91,800 | 96,900 | 91,800 | 94,800 | 278 |
| 2010/04/22 | 90,700 | 91,100 | 90,000 | 91,000 | 37 |
| 2010/04/21 | 90,200 | 91,000 | 90,000 | 90,000 | 25 |
| 2010/04/20 | 92,300 | 92,300 | 89,300 | 90,000 | 66 |
| 2010/04/19 | 91,000 | 92,000 | 90,400 | 91,400 | 40 |
| 2010/04/16 | 91,800 | 93,100 | 89,700 | 92,500 | 95 |
| 2010/04/15 | 88,900 | 93,400 | 88,900 | 91,200 | 101 |
| 2010/04/14 | 89,200 | 89,900 | 88,800 | 88,900 | 47 |
| 2010/04/13 | 91,200 | 91,200 | 88,700 | 89,200 | 69 |
| 2010/04/12 | 91,500 | 92,000 | 90,500 | 90,900 | 50 |
| 2010/04/09 | 94,400 | 94,900 | 90,800 | 91,000 | 80 |
| 2010/04/08 | 89,800 | 94,000 | 88,900 | 93,500 | 261 |
| 2010/04/07 | 89,800 | 89,800 | 87,000 | 88,700 | 69 |
| 2010/04/06 | 91,000 | 91,900 | 88,000 | 88,400 | 110 |
| 2010/04/05 | 89,500 | 91,000 | 88,900 | 91,000 | 103 |
| 2010/04/02 | 88,000 | 88,800 | 87,700 | 88,500 | 44 |
| 2010/04/01 | 86,500 | 89,000 | 86,500 | 88,700 | 78 |