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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,710 | 1,725 | 1,668 | 1,716 | 110,300 |
| 2015/12/29 | 1,706 | 1,725 | 1,667 | 1,707 | 90,100 |
| 2015/12/28 | 1,743 | 1,758 | 1,673 | 1,725 | 101,800 |
| 2015/12/25 | 1,692 | 1,741 | 1,685 | 1,730 | 73,900 |
| 2015/12/24 | 1,799 | 1,808 | 1,691 | 1,705 | 193,400 |
| 2015/12/22 | 1,731 | 1,778 | 1,731 | 1,776 | 141,000 |
| 2015/12/21 | 1,679 | 1,755 | 1,679 | 1,749 | 221,800 |
| 2015/12/18 | 1,726 | 1,749 | 1,691 | 1,693 | 132,200 |
| 2015/12/17 | 1,710 | 1,765 | 1,701 | 1,735 | 152,300 |
| 2015/12/16 | 1,679 | 1,696 | 1,648 | 1,674 | 123,400 |
| 2015/12/15 | 1,648 | 1,725 | 1,636 | 1,651 | 195,300 |
| 2015/12/14 | 1,638 | 1,678 | 1,611 | 1,648 | 131,700 |
| 2015/12/11 | 1,666 | 1,719 | 1,648 | 1,655 | 197,800 |
| 2015/12/10 | 1,702 | 1,714 | 1,656 | 1,663 | 123,900 |
| 2015/12/09 | 1,749 | 1,765 | 1,702 | 1,726 | 145,000 |
| 2015/12/08 | 1,785 | 1,818 | 1,752 | 1,760 | 167,700 |
| 2015/12/07 | 1,756 | 1,795 | 1,756 | 1,780 | 122,100 |
| 2015/12/04 | 1,750 | 1,768 | 1,730 | 1,737 | 143,300 |
| 2015/12/03 | 1,790 | 1,792 | 1,765 | 1,785 | 151,600 |
| 2015/12/02 | 1,763 | 1,798 | 1,736 | 1,785 | 213,700 |
| 2015/12/01 | 1,793 | 1,808 | 1,758 | 1,777 | 243,500 |
| 2015/11/30 | 1,780 | 1,793 | 1,731 | 1,793 | 564,600 |
| 2015/11/27 | 1,762 | 1,784 | 1,745 | 1,777 | 221,000 |
| 2015/11/26 | 1,740 | 1,775 | 1,716 | 1,751 | 209,300 |
| 2015/11/25 | 1,727 | 1,765 | 1,680 | 1,762 | 311,500 |
| 2015/11/24 | 1,686 | 1,755 | 1,686 | 1,745 | 442,100 |
| 2015/11/20 | 1,567 | 1,645 | 1,556 | 1,645 | 647,100 |
| 2015/11/19 | 1,519 | 1,568 | 1,499 | 1,517 | 425,400 |
| 2015/11/18 | 1,512 | 1,546 | 1,490 | 1,497 | 275,500 |
| 2015/11/17 | 1,519 | 1,523 | 1,500 | 1,513 | 75,500 |
| 2015/11/16 | 1,489 | 1,518 | 1,477 | 1,507 | 92,400 |
| 2015/11/13 | 1,501 | 1,538 | 1,495 | 1,526 | 152,200 |
| 2015/11/12 | 1,500 | 1,529 | 1,489 | 1,517 | 174,400 |
| 2015/11/11 | 1,466 | 1,511 | 1,456 | 1,505 | 274,100 |
| 2015/11/10 | 1,435 | 1,470 | 1,423 | 1,453 | 163,900 |
| 2015/11/09 | 1,450 | 1,487 | 1,435 | 1,452 | 242,500 |
| 2015/11/06 | 1,383 | 1,443 | 1,379 | 1,438 | 196,000 |
| 2015/11/05 | 1,379 | 1,409 | 1,362 | 1,386 | 244,300 |
| 2015/11/04 | 1,401 | 1,416 | 1,324 | 1,343 | 492,000 |
| 2015/11/02 | 1,401 | 1,438 | 1,400 | 1,415 | 260,500 |
| 2015/10/30 | 1,610 | 1,629 | 1,420 | 1,442 | 654,300 |
| 2015/10/29 | 1,660 | 1,670 | 1,619 | 1,638 | 119,300 |
| 2015/10/28 | 1,651 | 1,663 | 1,626 | 1,647 | 100,000 |
| 2015/10/27 | 1,603 | 1,657 | 1,603 | 1,637 | 91,500 |
| 2015/10/26 | 1,644 | 1,644 | 1,604 | 1,607 | 113,300 |
| 2015/10/23 | 1,637 | 1,645 | 1,616 | 1,625 | 58,100 |
| 2015/10/22 | 1,621 | 1,643 | 1,597 | 1,604 | 89,600 |
| 2015/10/21 | 1,617 | 1,637 | 1,586 | 1,637 | 102,100 |
| 2015/10/20 | 1,621 | 1,668 | 1,613 | 1,620 | 95,100 |
| 2015/10/19 | 1,612 | 1,636 | 1,602 | 1,609 | 68,700 |
| 2015/10/16 | 1,620 | 1,648 | 1,598 | 1,605 | 122,100 |
| 2015/10/15 | 1,552 | 1,636 | 1,551 | 1,621 | 139,800 |
| 2015/10/14 | 1,670 | 1,686 | 1,572 | 1,579 | 285,600 |
| 2015/10/13 | 1,706 | 1,747 | 1,659 | 1,669 | 198,300 |
| 2015/10/09 | 1,766 | 1,800 | 1,693 | 1,799 | 157,100 |
| 2015/10/08 | 1,830 | 1,830 | 1,752 | 1,760 | 153,500 |
| 2015/10/07 | 1,878 | 1,879 | 1,773 | 1,833 | 212,600 |
| 2015/10/06 | 1,870 | 1,890 | 1,811 | 1,864 | 231,200 |
| 2015/10/05 | 1,746 | 1,835 | 1,744 | 1,833 | 210,800 |
| 2015/10/02 | 1,686 | 1,736 | 1,676 | 1,730 | 111,300 |
| 2015/10/01 | 1,725 | 1,737 | 1,678 | 1,687 | 125,700 |
| 2015/09/30 | 1,723 | 1,729 | 1,668 | 1,711 | 150,000 |
| 2015/09/29 | 1,681 | 1,741 | 1,653 | 1,687 | 225,200 |
| 2015/09/28 | 1,711 | 1,744 | 1,674 | 1,708 | 123,300 |
| 2015/09/25 | 1,609 | 1,674 | 1,605 | 1,671 | 125,700 |
| 2015/09/24 | 1,601 | 1,665 | 1,601 | 1,613 | 157,400 |
| 2015/09/18 | 1,651 | 1,679 | 1,610 | 1,666 | 404,800 |
| 2015/09/17 | 1,570 | 1,680 | 1,570 | 1,675 | 150,300 |
| 2015/09/16 | 1,600 | 1,609 | 1,537 | 1,556 | 115,900 |
| 2015/09/15 | 1,581 | 1,620 | 1,555 | 1,576 | 93,400 |
| 2015/09/14 | 1,603 | 1,619 | 1,558 | 1,577 | 140,100 |
| 2015/09/11 | 1,500 | 1,612 | 1,455 | 1,589 | 211,900 |
| 2015/09/10 | 1,510 | 1,541 | 1,492 | 1,525 | 213,000 |
| 2015/09/09 | 1,588 | 1,596 | 1,505 | 1,576 | 306,200 |
| 2015/09/08 | 1,545 | 1,587 | 1,480 | 1,498 | 176,200 |
| 2015/09/07 | 1,552 | 1,597 | 1,513 | 1,540 | 286,400 |
| 2015/09/04 | 1,696 | 1,715 | 1,550 | 1,584 | 316,400 |
| 2015/09/03 | 1,653 | 1,745 | 1,653 | 1,697 | 190,000 |
| 2015/09/02 | 1,571 | 1,681 | 1,540 | 1,628 | 213,400 |
| 2015/09/01 | 1,698 | 1,739 | 1,643 | 1,643 | 176,600 |
| 2015/08/31 | 1,713 | 1,722 | 1,673 | 1,713 | 113,500 |
| 2015/08/28 | 1,750 | 1,753 | 1,710 | 1,739 | 127,900 |
| 2015/08/27 | 1,749 | 1,761 | 1,684 | 1,703 | 190,800 |
| 2015/08/26 | 1,620 | 1,710 | 1,606 | 1,693 | 205,800 |
| 2015/08/25 | 1,550 | 1,720 | 1,495 | 1,598 | 357,500 |
| 2015/08/24 | 1,698 | 1,751 | 1,626 | 1,633 | 338,900 |
| 2015/08/21 | 1,750 | 1,815 | 1,727 | 1,771 | 314,000 |
| 2015/08/20 | 1,901 | 1,917 | 1,836 | 1,837 | 245,400 |
| 2015/08/19 | 1,951 | 1,962 | 1,911 | 1,940 | 146,900 |
| 2015/08/18 | 1,897 | 2,031 | 1,897 | 1,978 | 368,400 |
| 2015/08/17 | 1,980 | 2,033 | 1,890 | 1,896 | 351,200 |
| 2015/08/14 | 2,015 | 2,027 | 1,976 | 2,014 | 144,400 |
| 2015/08/13 | 1,970 | 2,050 | 1,905 | 2,027 | 224,500 |
| 2015/08/12 | 1,999 | 2,028 | 1,931 | 1,972 | 165,600 |
| 2015/08/11 | 2,057 | 2,108 | 1,990 | 2,030 | 179,600 |
| 2015/08/10 | 2,016 | 2,126 | 1,986 | 2,101 | 170,100 |
| 2015/08/07 | 2,049 | 2,051 | 1,983 | 2,009 | 188,300 |
| 2015/08/06 | 2,102 | 2,148 | 2,021 | 2,048 | 208,200 |
| 2015/08/05 | 2,255 | 2,255 | 2,095 | 2,111 | 348,700 |
| 2015/08/04 | 2,200 | 2,267 | 2,121 | 2,241 | 334,500 |
| 2015/08/03 | 2,118 | 2,220 | 2,059 | 2,216 | 430,300 |
| 2015/07/31 | 1,997 | 2,129 | 1,951 | 2,101 | 840,100 |
| 2015/07/30 | 1,911 | 1,914 | 1,846 | 1,894 | 187,900 |
| 2015/07/29 | 1,877 | 1,919 | 1,854 | 1,914 | 137,200 |
| 2015/07/28 | 1,850 | 1,877 | 1,805 | 1,849 | 180,000 |
| 2015/07/27 | 1,900 | 1,950 | 1,872 | 1,890 | 217,800 |
| 2015/07/24 | 1,935 | 1,996 | 1,838 | 1,911 | 261,100 |
| 2015/07/23 | 1,812 | 1,923 | 1,791 | 1,903 | 318,300 |
| 2015/07/22 | 1,813 | 1,813 | 1,761 | 1,795 | 86,100 |
| 2015/07/21 | 1,850 | 1,869 | 1,809 | 1,821 | 149,300 |
| 2015/07/17 | 1,798 | 1,846 | 1,751 | 1,834 | 221,300 |
| 2015/07/16 | 1,700 | 1,821 | 1,699 | 1,790 | 395,600 |
| 2015/07/15 | 1,669 | 1,696 | 1,655 | 1,693 | 114,500 |
| 2015/07/14 | 1,674 | 1,699 | 1,643 | 1,660 | 121,100 |
| 2015/07/13 | 1,598 | 1,670 | 1,583 | 1,656 | 161,700 |
| 2015/07/10 | 1,652 | 1,693 | 1,554 | 1,584 | 272,900 |
| 2015/07/09 | 1,468 | 1,652 | 1,455 | 1,638 | 355,400 |
| 2015/07/08 | 1,665 | 1,679 | 1,584 | 1,588 | 209,100 |
| 2015/07/07 | 1,630 | 1,730 | 1,630 | 1,698 | 258,900 |
| 2015/07/06 | 1,572 | 1,645 | 1,500 | 1,581 | 212,700 |
| 2015/07/03 | 1,689 | 1,700 | 1,561 | 1,579 | 275,100 |
| 2015/07/02 | 1,770 | 1,799 | 1,645 | 1,688 | 393,200 |
| 2015/07/01 | 1,690 | 1,770 | 1,670 | 1,752 | 360,000 |
| 2015/06/30 | 1,603 | 1,680 | 1,585 | 1,638 | 246,200 |
| 2015/06/29 | 1,520 | 1,643 | 1,519 | 1,602 | 296,300 |
| 2015/06/26 | 1,548 | 1,603 | 1,505 | 1,571 | 293,600 |
| 2015/06/25 | 1,453 | 1,542 | 1,453 | 1,520 | 226,900 |
| 2015/06/24 | 1,490 | 1,493 | 1,441 | 1,453 | 82,900 |
| 2015/06/23 | 1,445 | 1,495 | 1,439 | 1,469 | 133,700 |
| 2015/06/22 | 1,500 | 1,559 | 1,436 | 1,456 | 387,200 |
| 2015/06/19 | 1,451 | 1,484 | 1,450 | 1,480 | 244,700 |
| 2015/06/18 | 1,380 | 1,454 | 1,376 | 1,427 | 226,500 |
| 2015/06/17 | 1,354 | 1,400 | 1,333 | 1,394 | 218,600 |
| 2015/06/16 | 1,305 | 1,366 | 1,305 | 1,324 | 247,000 |
| 2015/06/15 | 1,295 | 1,295 | 1,263 | 1,265 | 53,200 |
| 2015/06/12 | 1,290 | 1,327 | 1,270 | 1,295 | 159,400 |
| 2015/06/11 | 1,205 | 1,280 | 1,205 | 1,270 | 115,300 |
| 2015/06/10 | 1,191 | 1,221 | 1,189 | 1,201 | 65,700 |
| 2015/06/09 | 1,236 | 1,236 | 1,199 | 1,200 | 64,900 |
| 2015/06/08 | 1,222 | 1,250 | 1,209 | 1,242 | 56,100 |
| 2015/06/05 | 1,201 | 1,237 | 1,200 | 1,230 | 57,100 |
| 2015/06/04 | 1,222 | 1,225 | 1,200 | 1,204 | 95,600 |
| 2015/06/03 | 1,275 | 1,281 | 1,231 | 1,235 | 97,400 |
| 2015/06/02 | 1,259 | 1,308 | 1,252 | 1,293 | 132,600 |
| 2015/06/01 | 1,247 | 1,260 | 1,236 | 1,256 | 88,300 |
| 2015/05/29 | 1,241 | 1,263 | 1,232 | 1,241 | 77,000 |
| 2015/05/28 | 1,220 | 1,274 | 1,215 | 1,261 | 208,600 |
| 2015/05/27 | 1,180 | 1,207 | 1,165 | 1,195 | 69,800 |
| 2015/05/26 | 1,185 | 1,203 | 1,182 | 1,188 | 56,800 |
| 2015/05/25 | 1,173 | 1,200 | 1,166 | 1,185 | 101,200 |
| 2015/05/22 | 1,183 | 1,185 | 1,140 | 1,173 | 138,600 |
| 2015/05/21 | 1,136 | 1,255 | 1,136 | 1,200 | 251,400 |
| 2015/05/20 | 1,118 | 1,129 | 1,110 | 1,126 | 75,700 |
| 2015/05/19 | 1,105 | 1,136 | 1,087 | 1,100 | 108,900 |
| 2015/05/18 | 1,105 | 1,105 | 1,057 | 1,100 | 163,800 |
| 2015/05/15 | 1,103 | 1,125 | 1,085 | 1,100 | 220,400 |
| 2015/05/14 | 1,040 | 1,042 | 1,025 | 1,038 | 48,500 |
| 2015/05/13 | 1,027 | 1,036 | 1,022 | 1,033 | 30,300 |
| 2015/05/12 | 1,026 | 1,035 | 1,023 | 1,033 | 22,400 |
| 2015/05/11 | 1,043 | 1,043 | 1,034 | 1,037 | 16,500 |
| 2015/05/08 | 1,033 | 1,047 | 1,014 | 1,025 | 48,200 |
| 2015/05/07 | 1,033 | 1,054 | 1,027 | 1,044 | 55,000 |
| 2015/05/01 | 1,041 | 1,043 | 1,014 | 1,024 | 66,000 |
| 2015/04/30 | 1,020 | 1,050 | 1,020 | 1,041 | 84,200 |
| 2015/04/28 | 1,026 | 1,029 | 1,004 | 1,028 | 49,100 |
| 2015/04/27 | 1,011 | 1,020 | 1,006 | 1,009 | 23,600 |
| 2015/04/24 | 1,015 | 1,021 | 1,009 | 1,011 | 42,900 |
| 2015/04/23 | 1,028 | 1,031 | 1,017 | 1,019 | 39,100 |
| 2015/04/22 | 1,034 | 1,040 | 1,026 | 1,028 | 32,600 |
| 2015/04/21 | 1,030 | 1,046 | 1,021 | 1,034 | 46,400 |
| 2015/04/20 | 1,021 | 1,051 | 1,021 | 1,037 | 34,500 |
| 2015/04/17 | 1,040 | 1,049 | 1,027 | 1,033 | 40,500 |
| 2015/04/16 | 1,053 | 1,055 | 1,034 | 1,050 | 62,200 |
| 2015/04/15 | 1,103 | 1,105 | 1,059 | 1,065 | 84,300 |
| 2015/04/14 | 1,088 | 1,109 | 1,083 | 1,105 | 127,900 |
| 2015/04/13 | 1,070 | 1,075 | 1,050 | 1,074 | 54,300 |
| 2015/04/10 | 1,074 | 1,090 | 1,048 | 1,060 | 103,800 |
| 2015/04/09 | 1,050 | 1,059 | 1,033 | 1,058 | 85,600 |
| 2015/04/08 | 1,024 | 1,038 | 1,012 | 1,036 | 63,300 |
| 2015/04/07 | 1,045 | 1,048 | 994 | 1,017 | 196,800 |
| 2015/04/06 | 1,054 | 1,060 | 1,038 | 1,047 | 99,900 |
| 2015/04/03 | 1,050 | 1,060 | 1,033 | 1,059 | 78,600 |
| 2015/04/02 | 1,018 | 1,067 | 1,016 | 1,054 | 128,000 |
| 2015/04/01 | 1,012 | 1,024 | 992 | 1,010 | 71,700 |
| 2015/03/31 | 1,010 | 1,025 | 1,009 | 1,012 | 61,700 |
| 2015/03/30 | 1,010 | 1,019 | 1,003 | 1,016 | 53,000 |
| 2015/03/27 | 1,011 | 1,063 | 1,007 | 1,012 | 77,300 |
| 2015/03/26 | 1,048 | 1,054 | 1,011 | 1,031 | 128,300 |
| 2015/03/25 | 1,061 | 1,075 | 1,055 | 1,063 | 69,100 |
| 2015/03/24 | 1,080 | 1,091 | 1,058 | 1,068 | 89,600 |
| 2015/03/23 | 1,063 | 1,084 | 1,061 | 1,081 | 87,800 |
| 2015/03/20 | 1,059 | 1,075 | 1,032 | 1,070 | 97,600 |
| 2015/03/19 | 1,102 | 1,110 | 1,035 | 1,046 | 206,400 |
| 2015/03/18 | 1,111 | 1,114 | 1,051 | 1,072 | 248,300 |
| 2015/03/17 | 1,138 | 1,160 | 1,120 | 1,124 | 125,700 |
| 2015/03/16 | 1,151 | 1,151 | 1,112 | 1,120 | 86,300 |
| 2015/03/13 | 1,160 | 1,182 | 1,136 | 1,159 | 192,600 |
| 2015/03/12 | 1,124 | 1,155 | 1,110 | 1,131 | 117,400 |
| 2015/03/11 | 1,125 | 1,159 | 1,092 | 1,124 | 251,800 |
| 2015/03/10 | 1,230 | 1,251 | 1,145 | 1,155 | 293,300 |
| 2015/03/09 | 1,230 | 1,261 | 1,210 | 1,243 | 164,500 |
| 2015/03/06 | 1,200 | 1,278 | 1,196 | 1,252 | 378,800 |
| 2015/03/05 | 1,130 | 1,189 | 1,130 | 1,184 | 149,300 |
| 2015/03/04 | 1,120 | 1,180 | 1,116 | 1,140 | 179,600 |
| 2015/03/03 | 1,140 | 1,164 | 1,094 | 1,104 | 151,700 |
| 2015/03/02 | 1,097 | 1,143 | 1,096 | 1,136 | 188,000 |
| 2015/02/27 | 1,049 | 1,126 | 1,047 | 1,084 | 299,000 |
| 2015/02/26 | 998 | 1,037 | 998 | 1,034 | 141,800 |
| 2015/02/25 | 1,000 | 1,010 | 979 | 997 | 123,800 |
| 2015/02/24 | 950 | 1,017 | 950 | 1,000 | 214,200 |
| 2015/02/23 | 937 | 954 | 932 | 945 | 91,000 |
| 2015/02/20 | 913 | 940 | 906 | 937 | 122,200 |
| 2015/02/19 | 895 | 918 | 890 | 917 | 66,700 |
| 2015/02/18 | 883 | 899 | 883 | 887 | 47,500 |
| 2015/02/17 | 912 | 916 | 871 | 890 | 79,400 |
| 2015/02/16 | 915 | 925 | 910 | 912 | 59,400 |
| 2015/02/13 | 905 | 929 | 901 | 926 | 84,900 |
| 2015/02/12 | 890 | 915 | 889 | 912 | 103,800 |
| 2015/02/10 | 894 | 896 | 884 | 890 | 20,200 |
| 2015/02/09 | 891 | 900 | 886 | 899 | 56,100 |
| 2015/02/06 | 898 | 906 | 877 | 880 | 73,900 |
| 2015/02/05 | 875 | 899 | 870 | 898 | 99,500 |
| 2015/02/04 | 856 | 877 | 856 | 868 | 49,000 |
| 2015/02/03 | 881 | 884 | 855 | 858 | 79,200 |
| 2015/02/02 | 860 | 888 | 843 | 879 | 129,300 |
| 2015/01/30 | 830 | 860 | 816 | 843 | 237,300 |
| 2015/01/29 | 800 | 820 | 800 | 808 | 61,800 |
| 2015/01/28 | 791 | 805 | 790 | 802 | 41,300 |
| 2015/01/27 | 779 | 793 | 770 | 790 | 35,300 |
| 2015/01/26 | 768 | 777 | 762 | 774 | 28,100 |
| 2015/01/23 | 765 | 777 | 759 | 777 | 27,500 |
| 2015/01/22 | 761 | 765 | 755 | 765 | 21,400 |
| 2015/01/21 | 768 | 774 | 755 | 765 | 23,300 |
| 2015/01/20 | 758 | 769 | 750 | 769 | 30,800 |
| 2015/01/19 | 764 | 764 | 742 | 751 | 28,600 |
| 2015/01/16 | 759 | 765 | 745 | 754 | 31,100 |
| 2015/01/15 | 763 | 773 | 750 | 768 | 29,100 |
| 2015/01/14 | 760 | 767 | 757 | 758 | 22,600 |
| 2015/01/13 | 765 | 776 | 756 | 774 | 22,000 |
| 2015/01/09 | 777 | 781 | 769 | 778 | 17,200 |
| 2015/01/08 | 766 | 783 | 766 | 777 | 24,300 |
| 2015/01/07 | 765 | 769 | 751 | 762 | 39,700 |
| 2015/01/06 | 789 | 792 | 770 | 770 | 37,400 |
| 2015/01/05 | 788 | 799 | 782 | 789 | 21,300 |