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 |
|---|---|---|---|---|---|
| 2011/12/30 | 51,500 | 51,800 | 50,600 | 50,900 | 27 |
| 2011/12/29 | 51,500 | 51,500 | 51,400 | 51,400 | 7 |
| 2011/12/28 | 51,500 | 51,500 | 51,500 | 51,500 | 3 |
| 2011/12/27 | 51,800 | 52,000 | 51,500 | 51,500 | 13 |
| 2011/12/26 | 52,900 | 52,900 | 51,800 | 51,800 | 24 |
| 2011/12/22 | 53,300 | 53,500 | 52,400 | 52,400 | 30 |
| 2011/12/21 | 52,600 | 53,100 | 51,600 | 51,800 | 27 |
| 2011/12/20 | 53,000 | 53,000 | 50,800 | 51,900 | 45 |
| 2011/12/19 | 53,000 | 53,700 | 52,000 | 53,000 | 204 |
| 2011/12/16 | 54,800 | 54,900 | 52,200 | 52,700 | 430 |
| 2011/12/15 | 55,700 | 55,700 | 54,800 | 55,300 | 230 |
| 2011/12/14 | 55,900 | 57,500 | 55,900 | 56,500 | 403 |
| 2011/12/13 | 56,800 | 56,800 | 54,000 | 54,900 | 681 |
| 2011/12/12 | 55,300 | 55,700 | 54,800 | 54,800 | 347 |
| 2011/12/09 | 55,200 | 56,700 | 55,200 | 55,200 | 696 |
| 2011/12/08 | 56,100 | 56,200 | 55,200 | 55,200 | 937 |
| 2011/12/07 | 58,000 | 58,000 | 56,300 | 57,100 | 223 |
| 2011/12/06 | 57,000 | 58,600 | 56,800 | 58,000 | 207 |
| 2011/12/05 | 58,600 | 60,000 | 58,000 | 58,800 | 141 |
| 2011/12/02 | 60,200 | 60,200 | 58,800 | 59,200 | 110 |
| 2011/12/01 | 60,000 | 61,100 | 59,200 | 59,200 | 77 |
| 2011/11/30 | 62,000 | 62,000 | 59,500 | 60,000 | 117 |
| 2011/11/29 | 60,400 | 63,600 | 60,100 | 62,100 | 66 |
| 2011/11/28 | 60,000 | 60,400 | 60,000 | 60,400 | 11 |
| 2011/11/25 | 61,800 | 61,800 | 59,500 | 59,900 | 125 |
| 2011/11/24 | 63,000 | 63,000 | 59,300 | 60,900 | 79 |
| 2011/11/22 | 62,700 | 63,000 | 61,900 | 63,000 | 43 |
| 2011/11/21 | 62,600 | 62,600 | 62,300 | 62,300 | 25 |
| 2011/11/18 | 62,700 | 63,400 | 62,600 | 62,600 | 26 |
| 2011/11/17 | 64,000 | 64,000 | 62,400 | 62,700 | 206 |
| 2011/11/16 | 63,700 | 63,700 | 63,000 | 63,700 | 42 |
| 2011/11/15 | 62,900 | 63,700 | 62,700 | 63,700 | 43 |
| 2011/11/14 | 62,500 | 63,500 | 62,500 | 62,700 | 39 |
| 2011/11/11 | 62,300 | 63,400 | 62,300 | 62,400 | 20 |
| 2011/11/10 | 62,800 | 63,200 | 62,000 | 62,100 | 83 |
| 2011/11/09 | 63,000 | 63,500 | 62,800 | 62,900 | 54 |
| 2011/11/08 | 64,000 | 64,200 | 63,100 | 63,100 | 50 |
| 2011/11/07 | 64,900 | 64,900 | 63,000 | 63,000 | 62 |
| 2011/11/04 | 63,500 | 64,100 | 62,200 | 63,600 | 79 |
| 2011/11/02 | 64,000 | 64,900 | 62,300 | 63,500 | 100 |
| 2011/11/01 | 64,000 | 64,000 | 61,600 | 63,000 | 241 |
| 2011/10/31 | 66,600 | 69,000 | 65,000 | 65,500 | 283 |
| 2011/10/28 | 66,000 | 67,000 | 65,500 | 66,500 | 59 |
| 2011/10/27 | 65,800 | 66,000 | 65,000 | 65,100 | 42 |
| 2011/10/26 | 65,300 | 65,800 | 64,200 | 65,800 | 43 |
| 2011/10/25 | 66,300 | 66,300 | 65,200 | 65,300 | 105 |
| 2011/10/24 | 64,500 | 65,500 | 63,900 | 65,000 | 56 |
| 2011/10/21 | 63,200 | 63,900 | 62,900 | 63,800 | 31 |
| 2011/10/20 | 64,000 | 64,500 | 62,800 | 64,500 | 16 |
| 2011/10/19 | 64,000 | 64,000 | 63,100 | 63,900 | 23 |
| 2011/10/18 | 63,000 | 64,100 | 63,000 | 63,000 | 39 |
| 2011/10/17 | 64,500 | 64,500 | 62,800 | 63,900 | 68 |
| 2011/10/14 | 67,000 | 67,000 | 63,100 | 64,500 | 76 |
| 2011/10/13 | 66,500 | 66,800 | 65,500 | 66,000 | 93 |
| 2011/10/12 | 65,100 | 65,500 | 65,000 | 65,500 | 25 |
| 2011/10/11 | 64,800 | 65,900 | 64,300 | 65,500 | 58 |
| 2011/10/07 | 65,000 | 65,000 | 64,000 | 64,700 | 83 |
| 2011/10/06 | 64,500 | 65,000 | 63,200 | 65,000 | 45 |
| 2011/10/05 | 61,600 | 64,400 | 61,600 | 63,200 | 106 |
| 2011/10/04 | 63,000 | 63,000 | 60,300 | 61,600 | 108 |
| 2011/10/03 | 64,000 | 64,100 | 62,200 | 62,800 | 62 |
| 2011/09/30 | 65,600 | 66,000 | 64,500 | 64,600 | 44 |
| 2011/09/29 | 65,600 | 66,300 | 64,500 | 66,300 | 71 |
| 2011/09/28 | 64,800 | 66,000 | 64,500 | 64,700 | 52 |
| 2011/09/27 | 130,100 | 133,000 | 128,500 | 133,000 | 54 |
| 2011/09/26 | 135,400 | 135,400 | 127,000 | 127,000 | 104 |
| 2011/09/22 | 132,400 | 138,200 | 132,400 | 135,500 | 115 |
| 2011/09/21 | 131,600 | 134,700 | 129,500 | 134,700 | 90 |
| 2011/09/20 | 130,500 | 132,300 | 129,700 | 131,600 | 50 |
| 2011/09/16 | 129,200 | 132,400 | 129,200 | 132,400 | 87 |
| 2011/09/15 | 131,400 | 132,000 | 129,100 | 131,000 | 53 |
| 2011/09/14 | 134,000 | 136,800 | 130,100 | 131,400 | 139 |
| 2011/09/13 | 137,000 | 137,900 | 135,000 | 136,000 | 85 |
| 2011/09/12 | 137,500 | 139,500 | 135,100 | 138,000 | 53 |
| 2011/09/09 | 139,500 | 140,900 | 138,600 | 140,900 | 34 |
| 2011/09/08 | 143,000 | 143,000 | 139,000 | 139,500 | 81 |
| 2011/09/07 | 138,100 | 142,000 | 138,100 | 140,000 | 82 |
| 2011/09/06 | 141,000 | 141,500 | 136,000 | 136,600 | 130 |
| 2011/09/05 | 144,000 | 144,000 | 141,600 | 142,000 | 111 |
| 2011/09/02 | 146,900 | 146,900 | 143,400 | 144,000 | 144 |
| 2011/09/01 | 150,800 | 153,000 | 144,000 | 148,500 | 294 |
| 2011/08/31 | 143,000 | 150,000 | 141,200 | 148,500 | 289 |
| 2011/08/30 | 143,500 | 143,500 | 140,500 | 142,500 | 69 |
| 2011/08/29 | 138,000 | 143,000 | 138,000 | 139,700 | 137 |
| 2011/08/26 | 139,400 | 139,400 | 135,500 | 137,500 | 77 |
| 2011/08/25 | 139,800 | 140,000 | 137,200 | 137,200 | 89 |
| 2011/08/24 | 139,000 | 141,000 | 137,000 | 138,800 | 127 |
| 2011/08/23 | 135,600 | 137,900 | 131,200 | 135,800 | 208 |
| 2011/08/22 | 142,000 | 143,000 | 134,000 | 135,500 | 351 |
| 2011/08/19 | 150,000 | 152,600 | 145,000 | 145,000 | 263 |
| 2011/08/18 | 152,400 | 155,800 | 150,200 | 150,800 | 561 |
| 2011/08/17 | 146,100 | 153,000 | 146,000 | 150,000 | 344 |
| 2011/08/16 | 138,300 | 155,000 | 137,000 | 144,900 | 814 |
| 2011/08/15 | 131,000 | 139,000 | 131,000 | 135,300 | 445 |
| 2011/08/12 | 129,000 | 129,500 | 127,000 | 128,000 | 132 |
| 2011/08/11 | 127,900 | 128,700 | 123,000 | 128,700 | 244 |
| 2011/08/10 | 127,500 | 131,000 | 125,100 | 125,700 | 152 |
| 2011/08/09 | 118,000 | 125,000 | 117,500 | 123,700 | 190 |
| 2011/08/08 | 125,000 | 130,000 | 121,000 | 123,800 | 243 |
| 2011/08/05 | 121,100 | 128,500 | 113,000 | 127,000 | 437 |
| 2011/08/04 | 129,800 | 135,000 | 127,000 | 128,700 | 362 |
| 2011/08/03 | 123,800 | 129,800 | 121,300 | 129,800 | 414 |
| 2011/08/02 | 123,900 | 139,500 | 123,900 | 129,800 | 1,705 |
| 2011/08/01 | 120,000 | 122,900 | 118,000 | 121,100 | 454 |
| 2011/07/29 | 117,100 | 117,900 | 115,600 | 116,300 | 70 |
| 2011/07/28 | 118,900 | 118,900 | 115,500 | 117,200 | 59 |
| 2011/07/27 | 121,500 | 121,800 | 118,900 | 119,700 | 150 |
| 2011/07/26 | 120,000 | 120,000 | 117,900 | 120,000 | 227 |
| 2011/07/25 | 119,000 | 124,000 | 116,200 | 117,500 | 256 |
| 2011/07/22 | 115,600 | 117,500 | 115,600 | 117,500 | 127 |
| 2011/07/21 | 116,900 | 117,000 | 115,200 | 115,500 | 99 |
| 2011/07/20 | 116,600 | 118,500 | 115,000 | 117,000 | 108 |
| 2011/07/19 | 118,000 | 118,500 | 115,100 | 115,300 | 132 |
| 2011/07/15 | 115,500 | 119,000 | 114,600 | 118,500 | 373 |
| 2011/07/14 | 108,200 | 113,900 | 108,000 | 113,800 | 238 |
| 2011/07/13 | 104,000 | 108,300 | 104,000 | 108,200 | 67 |
| 2011/07/12 | 106,000 | 106,000 | 104,700 | 105,500 | 28 |
| 2011/07/11 | 106,500 | 107,400 | 105,500 | 106,900 | 55 |
| 2011/07/08 | 105,700 | 107,000 | 105,700 | 106,900 | 17 |
| 2011/07/07 | 105,700 | 106,200 | 105,600 | 105,600 | 28 |
| 2011/07/06 | 105,300 | 105,500 | 105,300 | 105,300 | 23 |
| 2011/07/05 | 106,800 | 107,000 | 105,300 | 105,600 | 34 |
| 2011/07/04 | 107,000 | 107,900 | 104,500 | 106,800 | 231 |
| 2011/07/01 | 105,000 | 105,400 | 103,800 | 104,400 | 55 |
| 2011/06/30 | 103,800 | 105,100 | 103,600 | 105,000 | 72 |
| 2011/06/29 | 103,200 | 103,200 | 103,000 | 103,000 | 3 |
| 2011/06/28 | 103,200 | 103,500 | 102,600 | 103,500 | 36 |
| 2011/06/27 | 102,400 | 104,000 | 102,400 | 103,200 | 45 |
| 2011/06/24 | 101,900 | 103,000 | 101,900 | 102,900 | 75 |
| 2011/06/23 | 102,000 | 102,000 | 101,300 | 102,000 | 52 |
| 2011/06/22 | 101,700 | 102,000 | 101,200 | 102,000 | 27 |
| 2011/06/21 | 102,000 | 102,000 | 100,700 | 101,100 | 32 |
| 2011/06/20 | 102,000 | 103,000 | 100,000 | 101,000 | 206 |
| 2011/06/17 | 101,100 | 101,900 | 100,800 | 101,900 | 56 |
| 2011/06/16 | 103,700 | 104,400 | 100,100 | 101,700 | 153 |
| 2011/06/15 | 103,900 | 105,000 | 102,000 | 104,400 | 74 |
| 2011/06/14 | 104,000 | 104,100 | 102,900 | 103,000 | 40 |
| 2011/06/13 | 101,200 | 104,500 | 101,100 | 104,200 | 104 |
| 2011/06/10 | 101,400 | 101,700 | 101,400 | 101,500 | 18 |
| 2011/06/09 | 102,500 | 102,500 | 100,500 | 100,800 | 30 |
| 2011/06/08 | 104,000 | 104,000 | 102,000 | 102,500 | 10 |
| 2011/06/07 | 99,900 | 104,800 | 99,900 | 104,000 | 79 |
| 2011/06/06 | 101,200 | 101,200 | 99,900 | 99,900 | 111 |
| 2011/06/03 | 103,400 | 103,500 | 100,500 | 102,800 | 83 |
| 2011/06/02 | 103,000 | 106,400 | 102,200 | 103,000 | 109 |
| 2011/06/01 | 102,000 | 106,000 | 101,500 | 105,800 | 205 |
| 2011/05/31 | 100,000 | 101,000 | 100,000 | 101,000 | 48 |
| 2011/05/30 | 99,000 | 101,000 | 99,000 | 100,800 | 26 |
| 2011/05/27 | 99,600 | 99,900 | 98,700 | 98,700 | 27 |
| 2011/05/26 | 99,400 | 100,300 | 99,400 | 100,200 | 17 |
| 2011/05/25 | 100,500 | 100,500 | 99,200 | 99,200 | 53 |
| 2011/05/24 | 100,600 | 100,600 | 99,300 | 100,000 | 47 |
| 2011/05/23 | 102,000 | 102,300 | 100,100 | 101,000 | 71 |
| 2011/05/20 | 100,600 | 102,000 | 97,200 | 102,000 | 220 |
| 2011/05/19 | 101,500 | 102,000 | 100,100 | 100,900 | 82 |
| 2011/05/18 | 98,800 | 100,300 | 98,000 | 100,000 | 156 |
| 2011/05/17 | 103,000 | 103,000 | 99,000 | 99,800 | 95 |
| 2011/05/16 | 105,000 | 107,200 | 100,000 | 104,500 | 1,032 |
| 2011/05/13 | 91,000 | 92,700 | 90,000 | 92,700 | 38 |
| 2011/05/12 | 91,900 | 93,000 | 91,000 | 91,500 | 11 |
| 2011/05/11 | 91,000 | 92,000 | 91,000 | 91,500 | 30 |
| 2011/05/10 | 90,000 | 90,700 | 89,800 | 90,700 | 31 |
| 2011/05/09 | 91,000 | 91,500 | 90,300 | 91,500 | 26 |
| 2011/05/06 | 93,000 | 93,000 | 90,000 | 91,000 | 75 |
| 2011/05/02 | 89,000 | 91,000 | 89,000 | 91,000 | 44 |
| 2011/04/28 | 89,000 | 90,800 | 89,000 | 89,000 | 48 |
| 2011/04/27 | 88,100 | 89,500 | 88,000 | 88,200 | 18 |
| 2011/04/26 | 89,900 | 89,900 | 88,000 | 88,000 | 32 |
| 2011/04/25 | 89,500 | 91,000 | 86,700 | 91,000 | 78 |
| 2011/04/22 | 87,900 | 89,500 | 86,600 | 89,500 | 55 |
| 2011/04/21 | 83,900 | 88,000 | 79,800 | 88,000 | 238 |
| 2011/04/20 | 80,900 | 82,800 | 80,800 | 82,800 | 22 |
| 2011/04/19 | 80,200 | 80,200 | 79,800 | 80,100 | 19 |
| 2011/04/18 | 80,400 | 80,500 | 79,500 | 79,800 | 25 |
| 2011/04/15 | 79,900 | 79,900 | 79,500 | 79,500 | 4 |
| 2011/04/14 | 78,800 | 80,500 | 78,800 | 79,500 | 22 |
| 2011/04/13 | 78,700 | 78,800 | 78,700 | 78,800 | 5 |
| 2011/04/12 | 78,800 | 78,800 | 78,600 | 78,600 | 12 |
| 2011/04/11 | 79,000 | 79,900 | 78,600 | 78,600 | 14 |
| 2011/04/08 | 78,000 | 79,000 | 78,000 | 79,000 | 12 |
| 2011/04/07 | 78,500 | 79,000 | 78,000 | 78,000 | 23 |
| 2011/04/06 | 78,800 | 79,100 | 77,000 | 78,000 | 89 |
| 2011/04/05 | 81,400 | 81,400 | 80,800 | 80,800 | 4 |
| 2011/04/04 | 84,000 | 84,300 | 81,600 | 83,300 | 45 |
| 2011/04/01 | 81,500 | 83,500 | 81,100 | 83,500 | 40 |
| 2011/03/31 | 79,800 | 81,000 | 79,800 | 81,000 | 14 |
| 2011/03/30 | 79,000 | 81,500 | 79,000 | 81,000 | 24 |
| 2011/03/29 | 79,500 | 81,800 | 78,300 | 79,500 | 56 |
| 2011/03/28 | 83,000 | 85,000 | 82,000 | 83,600 | 64 |
| 2011/03/25 | 84,900 | 84,900 | 83,000 | 83,300 | 85 |
| 2011/03/24 | 83,000 | 83,900 | 81,800 | 82,500 | 76 |
| 2011/03/23 | 82,000 | 82,800 | 81,300 | 82,400 | 58 |
| 2011/03/22 | 83,200 | 83,200 | 78,500 | 81,300 | 178 |
| 2011/03/18 | 74,000 | 79,000 | 74,000 | 77,500 | 146 |
| 2011/03/17 | 70,000 | 75,000 | 69,600 | 72,500 | 80 |
| 2011/03/16 | 65,200 | 74,200 | 65,200 | 73,400 | 204 |
| 2011/03/15 | 78,500 | 80,500 | 66,500 | 67,000 | 477 |
| 2011/03/14 | 81,500 | 84,500 | 81,500 | 81,500 | 283 |
| 2011/03/11 | 95,000 | 98,500 | 95,000 | 96,500 | 75 |
| 2011/03/10 | 97,000 | 98,300 | 95,500 | 98,300 | 115 |
| 2011/03/09 | 99,700 | 99,800 | 96,100 | 96,900 | 137 |
| 2011/03/08 | 102,800 | 102,800 | 98,100 | 99,800 | 188 |
| 2011/03/07 | 108,300 | 108,800 | 101,000 | 103,000 | 1,221 |
| 2011/03/04 | 104,200 | 104,200 | 104,200 | 104,200 | 489 |
| 2011/03/03 | 90,000 | 90,000 | 89,200 | 89,200 | 8 |
| 2011/03/02 | 89,500 | 89,800 | 88,100 | 89,800 | 34 |
| 2011/03/01 | 89,000 | 89,100 | 88,900 | 89,000 | 12 |
| 2011/02/28 | 86,400 | 89,000 | 86,400 | 88,200 | 17 |
| 2011/02/25 | 85,900 | 86,000 | 85,600 | 86,000 | 46 |
| 2011/02/24 | 87,000 | 87,000 | 84,700 | 85,200 | 39 |
| 2011/02/23 | 86,500 | 88,500 | 86,500 | 87,000 | 9 |
| 2011/02/22 | 88,100 | 88,100 | 86,200 | 86,600 | 21 |
| 2011/02/21 | 87,100 | 88,300 | 87,100 | 88,200 | 62 |
| 2011/02/18 | 89,500 | 90,000 | 88,600 | 88,600 | 17 |
| 2011/02/17 | 89,000 | 91,000 | 88,200 | 88,500 | 74 |
| 2011/02/16 | 87,400 | 87,800 | 87,400 | 87,800 | 12 |
| 2011/02/15 | 87,300 | 87,300 | 86,400 | 87,300 | 24 |
| 2011/02/14 | 86,500 | 87,200 | 86,500 | 87,200 | 16 |
| 2011/02/10 | 84,600 | 86,000 | 84,500 | 85,900 | 18 |
| 2011/02/09 | 85,200 | 85,500 | 84,500 | 84,600 | 19 |
| 2011/02/08 | 85,600 | 85,700 | 83,600 | 85,100 | 36 |
| 2011/02/07 | 85,500 | 85,500 | 85,000 | 85,500 | 10 |
| 2011/02/04 | 85,000 | 85,000 | 83,700 | 85,000 | 14 |
| 2011/02/03 | 84,000 | 85,000 | 84,000 | 84,800 | 8 |
| 2011/02/02 | 84,500 | 85,000 | 84,400 | 84,400 | 30 |
| 2011/02/01 | 84,000 | 84,500 | 83,400 | 83,600 | 32 |
| 2011/01/31 | 83,600 | 85,300 | 83,300 | 85,300 | 21 |
| 2011/01/28 | 86,000 | 86,000 | 83,100 | 83,500 | 38 |
| 2011/01/27 | 85,700 | 86,500 | 85,000 | 86,500 | 12 |
| 2011/01/26 | 86,100 | 86,200 | 85,100 | 86,200 | 19 |
| 2011/01/25 | 89,900 | 89,900 | 83,800 | 87,300 | 156 |
| 2011/01/24 | 80,900 | 94,600 | 80,900 | 86,900 | 601 |
| 2011/01/21 | 81,000 | 81,000 | 79,800 | 80,300 | 20 |
| 2011/01/20 | 80,800 | 80,900 | 80,200 | 80,500 | 12 |
| 2011/01/19 | 80,500 | 80,600 | 80,000 | 80,000 | 27 |
| 2011/01/18 | 80,800 | 80,900 | 79,400 | 80,200 | 20 |
| 2011/01/17 | 80,400 | 81,000 | 80,300 | 80,400 | 22 |
| 2011/01/14 | 80,700 | 81,000 | 80,200 | 80,800 | 11 |
| 2011/01/13 | 81,500 | 81,500 | 80,000 | 80,000 | 23 |
| 2011/01/12 | 81,700 | 81,900 | 81,000 | 81,500 | 25 |
| 2011/01/11 | 80,900 | 81,000 | 80,200 | 81,000 | 44 |
| 2011/01/07 | 79,800 | 80,700 | 79,800 | 80,600 | 35 |
| 2011/01/06 | 80,000 | 80,000 | 78,900 | 79,800 | 21 |
| 2011/01/05 | 80,400 | 80,400 | 80,000 | 80,000 | 23 |
| 2011/01/04 | 79,000 | 79,500 | 77,000 | 79,200 | 34 |