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 |
---|---|---|---|---|---|
2012/12/28 | 731 | 740 | 731 | 736 | 36,200 |
2012/12/27 | 731 | 738 | 730 | 731 | 22,100 |
2012/12/26 | 728 | 734 | 728 | 730 | 22,900 |
2012/12/25 | 745 | 747 | 724 | 729 | 56,000 |
2012/12/21 | 762 | 770 | 750 | 750 | 39,500 |
2012/12/20 | 776 | 779 | 762 | 765 | 34,700 |
2012/12/19 | 781 | 784 | 771 | 771 | 35,300 |
2012/12/18 | 780 | 784 | 775 | 781 | 38,200 |
2012/12/17 | 781 | 795 | 776 | 780 | 69,400 |
2012/12/14 | 752 | 777 | 752 | 777 | 181,600 |
2012/12/13 | 732 | 738 | 722 | 738 | 22,900 |
2012/12/12 | 738 | 738 | 728 | 734 | 15,300 |
2012/12/11 | 740 | 744 | 715 | 738 | 26,900 |
2012/12/10 | 740 | 748 | 722 | 732 | 33,400 |
2012/12/07 | 715 | 745 | 713 | 739 | 47,800 |
2012/12/06 | 696 | 714 | 693 | 713 | 28,500 |
2012/12/05 | 689 | 695 | 688 | 691 | 16,800 |
2012/12/04 | 675 | 690 | 675 | 689 | 19,600 |
2012/12/03 | 674 | 674 | 667 | 668 | 26,200 |
2012/11/30 | 689 | 689 | 672 | 673 | 35,600 |
2012/11/29 | 681 | 689 | 680 | 689 | 13,000 |
2012/11/28 | 680 | 690 | 680 | 689 | 18,900 |
2012/11/27 | 685 | 686 | 678 | 678 | 11,600 |
2012/11/26 | 668 | 687 | 668 | 678 | 12,500 |
2012/11/22 | 677 | 677 | 656 | 668 | 47,900 |
2012/11/21 | 685 | 685 | 676 | 676 | 26,800 |
2012/11/20 | 698 | 698 | 688 | 689 | 17,400 |
2012/11/19 | 673 | 690 | 666 | 680 | 24,400 |
2012/11/16 | 660 | 674 | 656 | 663 | 62,200 |
2012/11/15 | 671 | 672 | 652 | 653 | 71,900 |
2012/11/14 | 690 | 690 | 670 | 678 | 19,400 |
2012/11/13 | 689 | 695 | 686 | 689 | 10,300 |
2012/11/12 | 709 | 709 | 688 | 695 | 36,000 |
2012/11/09 | 715 | 716 | 709 | 714 | 12,400 |
2012/11/08 | 723 | 724 | 715 | 718 | 22,100 |
2012/11/07 | 735 | 735 | 726 | 726 | 9,700 |
2012/11/06 | 739 | 739 | 731 | 736 | 13,300 |
2012/11/05 | 730 | 740 | 730 | 740 | 15,700 |
2012/11/02 | 735 | 735 | 727 | 734 | 19,800 |
2012/11/01 | 733 | 734 | 727 | 727 | 20,100 |
2012/10/31 | 725 | 738 | 725 | 731 | 23,800 |
2012/10/30 | 715 | 739 | 715 | 727 | 67,900 |
2012/10/29 | 760 | 766 | 750 | 760 | 15,100 |
2012/10/26 | 767 | 775 | 767 | 775 | 8,800 |
2012/10/25 | 763 | 779 | 762 | 777 | 16,500 |
2012/10/24 | 768 | 768 | 761 | 767 | 14,700 |
2012/10/23 | 765 | 772 | 765 | 768 | 13,400 |
2012/10/22 | 765 | 770 | 764 | 770 | 6,100 |
2012/10/19 | 780 | 780 | 760 | 770 | 17,500 |
2012/10/18 | 773 | 774 | 761 | 774 | 18,600 |
2012/10/17 | 750 | 777 | 750 | 773 | 16,900 |
2012/10/16 | 753 | 757 | 736 | 749 | 31,000 |
2012/10/15 | 734 | 744 | 732 | 738 | 14,500 |
2012/10/12 | 740 | 743 | 731 | 732 | 20,500 |
2012/10/11 | 747 | 747 | 735 | 735 | 16,500 |
2012/10/10 | 741 | 749 | 730 | 749 | 23,300 |
2012/10/09 | 752 | 753 | 743 | 747 | 19,900 |
2012/10/05 | 756 | 764 | 751 | 756 | 21,300 |
2012/10/04 | 754 | 766 | 743 | 755 | 38,100 |
2012/10/03 | 771 | 775 | 765 | 766 | 23,200 |
2012/10/02 | 794 | 794 | 773 | 775 | 35,000 |
2012/10/01 | 776 | 790 | 770 | 790 | 36,600 |
2012/09/28 | 798 | 800 | 769 | 796 | 24,400 |
2012/09/27 | 799 | 802 | 795 | 798 | 12,300 |
2012/09/26 | 790 | 796 | 788 | 794 | 8,900 |
2012/09/25 | 797 | 802 | 790 | 801 | 35,400 |
2012/09/24 | 807 | 810 | 798 | 810 | 27,900 |
2012/09/21 | 806 | 808 | 793 | 804 | 11,500 |
2012/09/20 | 806 | 806 | 794 | 797 | 11,900 |
2012/09/19 | 790 | 807 | 782 | 805 | 28,800 |
2012/09/18 | 779 | 810 | 779 | 792 | 58,200 |
2012/09/14 | 771 | 776 | 765 | 775 | 13,900 |
2012/09/13 | 780 | 781 | 761 | 766 | 30,700 |
2012/09/12 | 792 | 792 | 778 | 779 | 11,700 |
2012/09/11 | 787 | 792 | 784 | 788 | 15,200 |
2012/09/10 | 785 | 791 | 777 | 789 | 8,200 |
2012/09/07 | 791 | 795 | 777 | 783 | 10,800 |
2012/09/06 | 784 | 794 | 778 | 784 | 14,000 |
2012/09/05 | 780 | 793 | 773 | 779 | 19,900 |
2012/09/04 | 809 | 809 | 785 | 791 | 24,200 |
2012/09/03 | 809 | 816 | 780 | 805 | 31,500 |
2012/08/31 | 815 | 824 | 811 | 812 | 24,100 |
2012/08/30 | 831 | 840 | 810 | 825 | 50,900 |
2012/08/29 | 820 | 858 | 819 | 840 | 124,300 |
2012/08/28 | 814 | 820 | 811 | 818 | 39,000 |
2012/08/27 | 815 | 816 | 808 | 814 | 55,300 |
2012/08/24 | 780 | 805 | 778 | 800 | 91,200 |
2012/08/23 | 793 | 810 | 760 | 778 | 104,500 |
2012/08/22 | 727 | 734 | 727 | 733 | 6,800 |
2012/08/21 | 738 | 742 | 725 | 735 | 29,200 |
2012/08/20 | 735 | 752 | 735 | 740 | 25,500 |
2012/08/17 | 746 | 746 | 732 | 741 | 18,500 |
2012/08/16 | 746 | 751 | 738 | 745 | 10,400 |
2012/08/15 | 747 | 757 | 744 | 748 | 11,100 |
2012/08/14 | 752 | 752 | 742 | 746 | 9,500 |
2012/08/13 | 741 | 754 | 741 | 753 | 4,900 |
2012/08/10 | 750 | 758 | 740 | 741 | 8,600 |
2012/08/09 | 740 | 761 | 735 | 760 | 10,800 |
2012/08/08 | 744 | 747 | 732 | 733 | 20,300 |
2012/08/07 | 738 | 748 | 730 | 748 | 40,000 |
2012/08/06 | 759 | 763 | 728 | 729 | 43,600 |
2012/08/03 | 706 | 779 | 701 | 774 | 61,200 |
2012/08/02 | 702 | 730 | 680 | 721 | 53,400 |
2012/08/01 | 750 | 750 | 694 | 694 | 122,900 |
2012/07/31 | 782 | 795 | 781 | 787 | 11,000 |
2012/07/30 | 799 | 800 | 755 | 781 | 20,200 |
2012/07/27 | 800 | 800 | 778 | 791 | 11,600 |
2012/07/26 | 775 | 799 | 770 | 798 | 8,700 |
2012/07/25 | 770 | 780 | 761 | 775 | 20,500 |
2012/07/24 | 804 | 805 | 780 | 789 | 22,100 |
2012/07/23 | 799 | 810 | 795 | 806 | 16,500 |
2012/07/20 | 816 | 816 | 800 | 816 | 13,500 |
2012/07/19 | 829 | 830 | 811 | 817 | 19,300 |
2012/07/18 | 835 | 836 | 825 | 828 | 15,800 |
2012/07/17 | 800 | 827 | 800 | 820 | 26,900 |
2012/07/13 | 807 | 814 | 804 | 807 | 15,200 |
2012/07/12 | 826 | 829 | 813 | 820 | 29,900 |
2012/07/11 | 820 | 826 | 814 | 823 | 38,800 |
2012/07/10 | 842 | 842 | 818 | 828 | 25,300 |
2012/07/09 | 840 | 840 | 829 | 832 | 27,000 |
2012/07/06 | 838 | 840 | 830 | 840 | 28,000 |
2012/07/05 | 838 | 838 | 825 | 838 | 31,100 |
2012/07/04 | 848 | 850 | 821 | 839 | 59,300 |
2012/07/03 | 820 | 855 | 815 | 836 | 122,600 |
2012/07/02 | 820 | 820 | 803 | 820 | 86,200 |
2012/06/29 | 766 | 800 | 760 | 799 | 57,800 |
2012/06/28 | 760 | 778 | 756 | 765 | 15,700 |
2012/06/27 | 769 | 769 | 758 | 765 | 14,200 |
2012/06/26 | 734 | 779 | 730 | 779 | 74,700 |
2012/06/25 | 731 | 743 | 722 | 735 | 20,200 |
2012/06/22 | 755 | 755 | 741 | 746 | 37,700 |
2012/06/21 | 754 | 763 | 735 | 760 | 45,800 |
2012/06/20 | 735 | 745 | 725 | 745 | 32,600 |
2012/06/19 | 735 | 735 | 701 | 720 | 43,000 |
2012/06/18 | 737 | 739 | 721 | 734 | 52,400 |
2012/06/15 | 747 | 747 | 730 | 736 | 30,400 |
2012/06/14 | 746 | 746 | 737 | 740 | 36,500 |
2012/06/13 | 776 | 780 | 736 | 750 | 61,400 |
2012/06/12 | 729 | 753 | 724 | 751 | 70,600 |
2012/06/11 | 719 | 730 | 712 | 730 | 35,700 |
2012/06/08 | 715 | 715 | 685 | 704 | 48,200 |
2012/06/07 | 710 | 710 | 704 | 705 | 47,400 |
2012/06/06 | 684 | 684 | 670 | 684 | 40,100 |
2012/06/05 | 660 | 670 | 650 | 667 | 39,100 |
2012/06/04 | 660 | 660 | 640 | 646 | 50,100 |
2012/06/01 | 680 | 681 | 662 | 679 | 58,900 |
2012/05/31 | 654 | 671 | 645 | 670 | 70,000 |
2012/05/30 | 645 | 657 | 641 | 649 | 69,900 |
2012/05/29 | 690 | 690 | 616 | 640 | 168,200 |
2012/05/28 | 707 | 707 | 688 | 689 | 31,700 |
2012/05/25 | 717 | 717 | 697 | 704 | 44,700 |
2012/05/24 | 718 | 718 | 660 | 699 | 56,100 |
2012/05/23 | 725 | 725 | 697 | 699 | 46,400 |
2012/05/22 | 726 | 733 | 710 | 716 | 44,300 |
2012/05/21 | 718 | 728 | 715 | 720 | 23,800 |
2012/05/18 | 710 | 722 | 709 | 709 | 29,800 |
2012/05/17 | 711 | 750 | 711 | 739 | 38,200 |
2012/05/16 | 720 | 739 | 702 | 726 | 80,200 |
2012/05/15 | 740 | 769 | 700 | 753 | 120,500 |
2012/05/14 | 830 | 835 | 746 | 746 | 140,200 |
2012/05/11 | 866 | 889 | 851 | 854 | 73,900 |
2012/05/10 | 861 | 882 | 851 | 881 | 54,400 |
2012/05/09 | 845 | 878 | 845 | 867 | 74,900 |
2012/05/08 | 843 | 859 | 835 | 858 | 38,700 |
2012/05/07 | 830 | 856 | 830 | 845 | 61,600 |
2012/05/02 | 824 | 873 | 813 | 860 | 98,500 |
2012/05/01 | 835 | 845 | 810 | 811 | 49,700 |
2012/04/27 | 844 | 844 | 820 | 825 | 59,700 |
2012/04/26 | 859 | 859 | 830 | 844 | 51,600 |
2012/04/25 | 835 | 858 | 835 | 857 | 89,500 |
2012/04/24 | 810 | 835 | 810 | 826 | 69,500 |
2012/04/23 | 800 | 835 | 800 | 835 | 107,400 |
2012/04/20 | 790 | 808 | 778 | 797 | 61,100 |
2012/04/19 | 785 | 820 | 775 | 791 | 157,000 |
2012/04/18 | 830 | 846 | 796 | 800 | 120,200 |
2012/04/17 | 830 | 850 | 802 | 826 | 178,700 |
2012/04/16 | 877 | 877 | 847 | 859 | 103,400 |
2012/04/13 | 910 | 913 | 880 | 889 | 80,900 |
2012/04/12 | 911 | 914 | 881 | 900 | 110,100 |
2012/04/11 | 826 | 905 | 820 | 896 | 192,900 |
2012/04/10 | 905 | 917 | 862 | 864 | 300,400 |
2012/04/09 | 838 | 935 | 838 | 906 | 456,200 |
2012/04/06 | 836 | 850 | 831 | 832 | 232,400 |
2012/04/05 | 768 | 824 | 735 | 824 | 160,300 |
2012/04/04 | 775 | 809 | 752 | 770 | 213,100 |
2012/04/03 | 749 | 774 | 727 | 766 | 180,300 |
2012/04/02 | 703 | 779 | 701 | 750 | 264,200 |
2012/03/30 | 694 | 695 | 665 | 683 | 74,200 |
2012/03/29 | 681 | 687 | 675 | 681 | 74,300 |
2012/03/28 | 645 | 665 | 631 | 661 | 56,400 |
2012/03/28 | 1 -> 100.00 分割 | ||||
2012/03/27 | 68,000 | 68,600 | 67,200 | 67,600 | 836 |
2012/03/26 | 66,000 | 68,000 | 65,400 | 67,900 | 1,161 |
2012/03/23 | 65,900 | 65,900 | 63,900 | 65,000 | 532 |
2012/03/22 | 64,800 | 66,000 | 64,400 | 65,900 | 989 |
2012/03/21 | 62,300 | 65,000 | 62,000 | 64,500 | 761 |
2012/03/19 | 61,400 | 62,400 | 61,000 | 62,300 | 403 |
2012/03/16 | 62,500 | 62,700 | 61,100 | 61,400 | 490 |
2012/03/15 | 62,400 | 62,900 | 60,400 | 62,900 | 470 |
2012/03/14 | 64,000 | 64,000 | 60,000 | 62,600 | 895 |
2012/03/13 | 64,900 | 64,900 | 62,500 | 63,000 | 835 |
2012/03/12 | 64,000 | 66,000 | 63,900 | 64,200 | 1,529 |
2012/03/09 | 63,500 | 64,000 | 61,600 | 63,000 | 1,414 |
2012/03/08 | 60,800 | 62,900 | 60,100 | 62,900 | 1,637 |
2012/03/07 | 59,600 | 60,000 | 58,100 | 60,000 | 998 |
2012/03/06 | 60,200 | 64,300 | 57,800 | 59,700 | 3,049 |
2012/03/05 | 55,900 | 56,400 | 55,100 | 56,200 | 782 |
2012/03/02 | 55,000 | 55,700 | 54,900 | 55,600 | 163 |
2012/03/01 | 55,000 | 55,500 | 54,800 | 55,000 | 88 |
2012/02/29 | 55,600 | 55,700 | 54,800 | 54,800 | 140 |
2012/02/28 | 56,000 | 56,000 | 54,900 | 55,300 | 185 |
2012/02/27 | 55,500 | 56,000 | 55,200 | 55,500 | 690 |
2012/02/24 | 55,700 | 56,000 | 54,700 | 55,400 | 641 |
2012/02/23 | 54,900 | 55,500 | 54,300 | 55,200 | 496 |
2012/02/22 | 55,000 | 55,200 | 54,400 | 54,900 | 138 |
2012/02/21 | 55,500 | 55,500 | 54,000 | 54,300 | 204 |
2012/02/20 | 55,600 | 55,900 | 54,400 | 55,500 | 643 |
2012/02/17 | 54,000 | 55,900 | 53,800 | 54,200 | 391 |
2012/02/16 | 52,500 | 54,000 | 52,100 | 52,700 | 241 |
2012/02/15 | 51,100 | 51,400 | 50,900 | 51,300 | 43 |
2012/02/14 | 51,500 | 51,600 | 50,800 | 50,900 | 68 |
2012/02/13 | 51,000 | 51,800 | 51,000 | 51,800 | 20 |
2012/02/10 | 51,800 | 51,900 | 51,100 | 51,100 | 51 |
2012/02/09 | 51,900 | 52,000 | 51,400 | 51,900 | 53 |
2012/02/08 | 52,300 | 52,300 | 51,800 | 52,000 | 9 |
2012/02/07 | 52,400 | 52,400 | 51,500 | 52,300 | 30 |
2012/02/06 | 53,500 | 53,700 | 51,500 | 51,500 | 86 |
2012/02/03 | 53,500 | 53,900 | 51,500 | 53,300 | 59 |
2012/02/02 | 52,800 | 53,600 | 52,800 | 53,600 | 37 |
2012/02/01 | 53,700 | 53,700 | 52,600 | 52,800 | 22 |
2012/01/31 | 53,500 | 53,500 | 52,700 | 53,400 | 24 |
2012/01/30 | 52,900 | 53,400 | 52,400 | 53,100 | 50 |
2012/01/27 | 52,700 | 52,800 | 51,900 | 52,300 | 57 |
2012/01/26 | 52,100 | 52,300 | 51,900 | 51,900 | 22 |
2012/01/25 | 51,500 | 52,300 | 51,500 | 52,300 | 18 |
2012/01/24 | 52,000 | 53,100 | 51,500 | 52,000 | 68 |
2012/01/23 | 50,900 | 51,500 | 50,800 | 51,000 | 53 |
2012/01/20 | 50,500 | 50,700 | 50,000 | 50,400 | 19 |
2012/01/19 | 50,100 | 50,300 | 49,700 | 50,000 | 29 |
2012/01/18 | 49,500 | 50,400 | 49,500 | 49,950 | 20 |
2012/01/17 | 51,000 | 51,000 | 49,550 | 50,000 | 137 |
2012/01/16 | 51,800 | 51,800 | 50,800 | 51,500 | 17 |
2012/01/13 | 51,700 | 51,800 | 51,100 | 51,500 | 13 |
2012/01/12 | 51,700 | 51,700 | 51,000 | 51,000 | 23 |
2012/01/11 | 52,500 | 52,500 | 51,300 | 51,300 | 52 |
2012/01/10 | 52,100 | 53,500 | 51,800 | 51,800 | 24 |
2012/01/06 | 51,800 | 52,300 | 51,500 | 51,500 | 13 |
2012/01/05 | 51,200 | 51,500 | 51,100 | 51,500 | 26 |
2012/01/04 | 51,900 | 53,900 | 50,900 | 51,000 | 50 |