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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,408 | 1,409 | 1,388 | 1,400 | 53,600 |
| 2016/12/29 | 1,405 | 1,410 | 1,395 | 1,409 | 63,600 |
| 2016/12/28 | 1,414 | 1,430 | 1,414 | 1,417 | 32,900 |
| 2016/12/27 | 1,412 | 1,426 | 1,398 | 1,415 | 48,100 |
| 2016/12/26 | 1,400 | 1,435 | 1,392 | 1,425 | 81,900 |
| 2016/12/22 | 1,420 | 1,421 | 1,396 | 1,400 | 77,400 |
| 2016/12/21 | 1,459 | 1,462 | 1,418 | 1,420 | 83,700 |
| 2016/12/20 | 1,465 | 1,465 | 1,439 | 1,457 | 73,200 |
| 2016/12/19 | 1,460 | 1,468 | 1,446 | 1,467 | 66,300 |
| 2016/12/16 | 1,466 | 1,472 | 1,444 | 1,450 | 95,200 |
| 2016/12/15 | 1,447 | 1,469 | 1,441 | 1,456 | 111,300 |
| 2016/12/14 | 1,439 | 1,451 | 1,434 | 1,448 | 79,700 |
| 2016/12/13 | 1,455 | 1,455 | 1,423 | 1,446 | 145,500 |
| 2016/12/12 | 1,454 | 1,460 | 1,433 | 1,456 | 67,500 |
| 2016/12/09 | 1,441 | 1,454 | 1,420 | 1,454 | 119,900 |
| 2016/12/08 | 1,476 | 1,476 | 1,432 | 1,446 | 77,400 |
| 2016/12/07 | 1,468 | 1,477 | 1,430 | 1,463 | 71,000 |
| 2016/12/06 | 1,432 | 1,467 | 1,432 | 1,454 | 114,200 |
| 2016/12/05 | 1,418 | 1,432 | 1,408 | 1,424 | 83,100 |
| 2016/12/02 | 1,458 | 1,479 | 1,417 | 1,428 | 126,900 |
| 2016/12/01 | 1,474 | 1,493 | 1,459 | 1,466 | 87,500 |
| 2016/11/30 | 1,492 | 1,492 | 1,457 | 1,464 | 105,000 |
| 2016/11/29 | 1,490 | 1,495 | 1,483 | 1,492 | 45,700 |
| 2016/11/28 | 1,482 | 1,496 | 1,461 | 1,490 | 70,500 |
| 2016/11/25 | 1,475 | 1,480 | 1,465 | 1,470 | 50,300 |
| 2016/11/24 | 1,510 | 1,517 | 1,481 | 1,486 | 73,700 |
| 2016/11/22 | 1,451 | 1,508 | 1,449 | 1,499 | 125,100 |
| 2016/11/21 | 1,435 | 1,450 | 1,427 | 1,449 | 50,100 |
| 2016/11/18 | 1,435 | 1,445 | 1,414 | 1,428 | 82,400 |
| 2016/11/17 | 1,420 | 1,437 | 1,409 | 1,429 | 70,800 |
| 2016/11/16 | 1,417 | 1,433 | 1,397 | 1,430 | 91,300 |
| 2016/11/15 | 1,417 | 1,417 | 1,390 | 1,410 | 56,900 |
| 2016/11/14 | 1,408 | 1,433 | 1,402 | 1,412 | 69,700 |
| 2016/11/11 | 1,441 | 1,459 | 1,404 | 1,408 | 87,500 |
| 2016/11/10 | 1,487 | 1,489 | 1,432 | 1,444 | 95,100 |
| 2016/11/09 | 1,445 | 1,454 | 1,354 | 1,379 | 111,300 |
| 2016/11/08 | 1,465 | 1,469 | 1,425 | 1,426 | 79,000 |
| 2016/11/07 | 1,427 | 1,470 | 1,423 | 1,462 | 108,900 |
| 2016/11/04 | 1,421 | 1,433 | 1,403 | 1,413 | 114,800 |
| 2016/11/02 | 1,473 | 1,474 | 1,418 | 1,440 | 179,700 |
| 2016/11/01 | 1,540 | 1,545 | 1,483 | 1,492 | 345,700 |
| 2016/10/31 | 1,674 | 1,690 | 1,635 | 1,657 | 128,200 |
| 2016/10/28 | 1,655 | 1,692 | 1,648 | 1,673 | 327,800 |
| 2016/10/27 | 1,645 | 1,666 | 1,634 | 1,642 | 129,000 |
| 2016/10/26 | 1,600 | 1,631 | 1,595 | 1,619 | 130,200 |
| 2016/10/25 | 1,592 | 1,608 | 1,581 | 1,600 | 128,700 |
| 2016/10/24 | 1,569 | 1,631 | 1,567 | 1,582 | 210,300 |
| 2016/10/21 | 1,576 | 1,580 | 1,554 | 1,558 | 119,800 |
| 2016/10/20 | 1,581 | 1,586 | 1,572 | 1,577 | 115,700 |
| 2016/10/19 | 1,571 | 1,597 | 1,568 | 1,581 | 163,700 |
| 2016/10/18 | 1,570 | 1,578 | 1,561 | 1,567 | 138,800 |
| 2016/10/17 | 1,586 | 1,592 | 1,562 | 1,566 | 130,700 |
| 2016/10/14 | 1,550 | 1,586 | 1,550 | 1,574 | 160,800 |
| 2016/10/13 | 1,497 | 1,553 | 1,497 | 1,545 | 115,500 |
| 2016/10/12 | 1,486 | 1,533 | 1,486 | 1,502 | 103,600 |
| 2016/10/11 | 1,493 | 1,529 | 1,486 | 1,514 | 116,300 |
| 2016/10/07 | 1,505 | 1,514 | 1,493 | 1,499 | 77,800 |
| 2016/10/06 | 1,492 | 1,516 | 1,492 | 1,505 | 87,900 |
| 2016/10/05 | 1,492 | 1,513 | 1,479 | 1,495 | 96,100 |
| 2016/10/04 | 1,496 | 1,500 | 1,475 | 1,492 | 69,700 |
| 2016/10/03 | 1,466 | 1,516 | 1,466 | 1,492 | 125,500 |
| 2016/09/30 | 1,436 | 1,461 | 1,418 | 1,455 | 109,000 |
| 2016/09/29 | 1,450 | 1,459 | 1,439 | 1,449 | 58,500 |
| 2016/09/28 | 1,441 | 1,455 | 1,430 | 1,453 | 70,800 |
| 2016/09/27 | 1,402 | 1,448 | 1,384 | 1,447 | 81,600 |
| 2016/09/26 | 1,415 | 1,422 | 1,396 | 1,399 | 78,700 |
| 2016/09/23 | 1,426 | 1,428 | 1,398 | 1,423 | 114,000 |
| 2016/09/21 | 1,388 | 1,421 | 1,375 | 1,420 | 103,300 |
| 2016/09/20 | 1,408 | 1,413 | 1,388 | 1,402 | 103,000 |
| 2016/09/16 | 1,400 | 1,428 | 1,390 | 1,426 | 110,200 |
| 2016/09/15 | 1,399 | 1,405 | 1,374 | 1,391 | 113,700 |
| 2016/09/14 | 1,456 | 1,456 | 1,396 | 1,398 | 125,000 |
| 2016/09/13 | 1,440 | 1,476 | 1,438 | 1,467 | 99,500 |
| 2016/09/12 | 1,428 | 1,441 | 1,418 | 1,431 | 92,500 |
| 2016/09/09 | 1,444 | 1,467 | 1,442 | 1,458 | 75,700 |
| 2016/09/08 | 1,436 | 1,460 | 1,424 | 1,445 | 107,600 |
| 2016/09/07 | 1,425 | 1,447 | 1,416 | 1,442 | 92,400 |
| 2016/09/06 | 1,399 | 1,445 | 1,399 | 1,442 | 90,000 |
| 2016/09/05 | 1,407 | 1,418 | 1,390 | 1,399 | 142,500 |
| 2016/09/02 | 1,426 | 1,435 | 1,410 | 1,422 | 104,500 |
| 2016/09/01 | 1,474 | 1,474 | 1,413 | 1,420 | 134,000 |
| 2016/08/31 | 1,470 | 1,495 | 1,436 | 1,493 | 126,300 |
| 2016/08/30 | 1,474 | 1,486 | 1,445 | 1,461 | 122,100 |
| 2016/08/29 | 1,490 | 1,510 | 1,446 | 1,486 | 145,100 |
| 2016/08/26 | 1,463 | 1,503 | 1,458 | 1,490 | 173,100 |
| 2016/08/25 | 1,484 | 1,484 | 1,435 | 1,460 | 89,400 |
| 2016/08/24 | 1,497 | 1,500 | 1,459 | 1,464 | 109,500 |
| 2016/08/23 | 1,490 | 1,525 | 1,474 | 1,502 | 184,500 |
| 2016/08/22 | 1,382 | 1,513 | 1,382 | 1,499 | 296,900 |
| 2016/08/19 | 1,400 | 1,400 | 1,325 | 1,352 | 210,100 |
| 2016/08/18 | 1,346 | 1,366 | 1,325 | 1,351 | 161,400 |
| 2016/08/17 | 1,363 | 1,372 | 1,336 | 1,357 | 126,700 |
| 2016/08/16 | 1,400 | 1,429 | 1,385 | 1,385 | 124,900 |
| 2016/08/15 | 1,378 | 1,396 | 1,374 | 1,390 | 66,100 |
| 2016/08/12 | 1,366 | 1,380 | 1,362 | 1,372 | 48,700 |
| 2016/08/10 | 1,357 | 1,377 | 1,333 | 1,362 | 65,000 |
| 2016/08/09 | 1,376 | 1,376 | 1,345 | 1,359 | 108,800 |
| 2016/08/08 | 1,427 | 1,430 | 1,366 | 1,376 | 102,200 |
| 2016/08/05 | 1,455 | 1,456 | 1,390 | 1,416 | 142,000 |
| 2016/08/04 | 1,560 | 1,561 | 1,464 | 1,469 | 158,700 |
| 2016/08/03 | 1,562 | 1,601 | 1,541 | 1,545 | 242,900 |
| 2016/08/02 | 1,527 | 1,602 | 1,512 | 1,581 | 230,900 |
| 2016/08/01 | 1,496 | 1,545 | 1,487 | 1,526 | 294,300 |
| 2016/07/29 | 1,295 | 1,486 | 1,292 | 1,478 | 503,600 |
| 2016/07/28 | 1,311 | 1,363 | 1,295 | 1,355 | 193,700 |
| 2016/07/27 | 1,311 | 1,326 | 1,306 | 1,312 | 121,300 |
| 2016/07/26 | 1,350 | 1,350 | 1,312 | 1,314 | 81,300 |
| 2016/07/25 | 1,369 | 1,369 | 1,341 | 1,355 | 77,200 |
| 2016/07/22 | 1,345 | 1,354 | 1,322 | 1,331 | 58,000 |
| 2016/07/21 | 1,386 | 1,389 | 1,349 | 1,356 | 73,400 |
| 2016/07/20 | 1,346 | 1,388 | 1,326 | 1,385 | 155,800 |
| 2016/07/19 | 1,331 | 1,359 | 1,330 | 1,357 | 69,700 |
| 2016/07/15 | 1,364 | 1,378 | 1,326 | 1,331 | 69,800 |
| 2016/07/14 | 1,327 | 1,374 | 1,324 | 1,362 | 50,900 |
| 2016/07/13 | 1,370 | 1,376 | 1,334 | 1,341 | 55,200 |
| 2016/07/12 | 1,389 | 1,389 | 1,342 | 1,350 | 95,800 |
| 2016/07/11 | 1,348 | 1,390 | 1,326 | 1,378 | 172,900 |
| 2016/07/08 | 1,380 | 1,385 | 1,287 | 1,288 | 114,900 |
| 2016/07/07 | 1,385 | 1,398 | 1,377 | 1,386 | 115,000 |
| 2016/07/06 | 1,363 | 1,398 | 1,335 | 1,395 | 111,000 |
| 2016/07/05 | 1,395 | 1,395 | 1,359 | 1,388 | 89,000 |
| 2016/07/04 | 1,355 | 1,385 | 1,351 | 1,378 | 93,900 |
| 2016/07/01 | 1,348 | 1,359 | 1,340 | 1,348 | 80,900 |
| 2016/06/30 | 1,386 | 1,387 | 1,335 | 1,340 | 103,200 |
| 2016/06/29 | 1,365 | 1,368 | 1,340 | 1,359 | 98,000 |
| 2016/06/28 | 1,313 | 1,371 | 1,308 | 1,365 | 138,000 |
| 2016/06/27 | 1,210 | 1,342 | 1,210 | 1,333 | 166,300 |
| 2016/06/24 | 1,353 | 1,353 | 1,206 | 1,232 | 159,300 |
| 2016/06/23 | 1,310 | 1,321 | 1,284 | 1,296 | 83,800 |
| 2016/06/22 | 1,347 | 1,347 | 1,292 | 1,311 | 141,200 |
| 2016/06/21 | 1,344 | 1,358 | 1,318 | 1,347 | 113,300 |
| 2016/06/20 | 1,345 | 1,360 | 1,331 | 1,341 | 49,400 |
| 2016/06/17 | 1,362 | 1,377 | 1,314 | 1,318 | 74,100 |
| 2016/06/16 | 1,387 | 1,407 | 1,342 | 1,345 | 97,700 |
| 2016/06/15 | 1,361 | 1,407 | 1,361 | 1,387 | 68,000 |
| 2016/06/14 | 1,380 | 1,393 | 1,357 | 1,375 | 82,300 |
| 2016/06/13 | 1,422 | 1,422 | 1,386 | 1,389 | 101,800 |
| 2016/06/10 | 1,492 | 1,492 | 1,428 | 1,437 | 125,700 |
| 2016/06/09 | 1,503 | 1,519 | 1,475 | 1,482 | 72,400 |
| 2016/06/08 | 1,435 | 1,498 | 1,435 | 1,498 | 209,100 |
| 2016/06/07 | 1,441 | 1,453 | 1,430 | 1,435 | 67,700 |
| 2016/06/06 | 1,420 | 1,435 | 1,412 | 1,431 | 83,300 |
| 2016/06/03 | 1,422 | 1,439 | 1,411 | 1,431 | 78,400 |
| 2016/06/02 | 1,472 | 1,472 | 1,414 | 1,422 | 132,600 |
| 2016/06/01 | 1,506 | 1,506 | 1,470 | 1,478 | 85,200 |
| 2016/05/31 | 1,464 | 1,516 | 1,455 | 1,516 | 171,000 |
| 2016/05/30 | 1,428 | 1,449 | 1,410 | 1,443 | 107,000 |
| 2016/05/27 | 1,417 | 1,420 | 1,392 | 1,398 | 66,600 |
| 2016/05/26 | 1,425 | 1,425 | 1,380 | 1,413 | 235,000 |
| 2016/05/25 | 1,469 | 1,485 | 1,405 | 1,415 | 205,700 |
| 2016/05/24 | 1,488 | 1,493 | 1,464 | 1,469 | 49,600 |
| 2016/05/23 | 1,492 | 1,498 | 1,461 | 1,493 | 70,900 |
| 2016/05/20 | 1,481 | 1,506 | 1,472 | 1,485 | 162,300 |
| 2016/05/19 | 1,501 | 1,518 | 1,486 | 1,495 | 214,300 |
| 2016/05/18 | 1,587 | 1,600 | 1,498 | 1,531 | 207,700 |
| 2016/05/17 | 1,619 | 1,624 | 1,597 | 1,603 | 58,500 |
| 2016/05/16 | 1,725 | 1,727 | 1,610 | 1,618 | 91,500 |
| 2016/05/13 | 1,559 | 1,704 | 1,547 | 1,699 | 313,300 |
| 2016/05/12 | 1,606 | 1,609 | 1,525 | 1,537 | 245,400 |
| 2016/05/11 | 1,582 | 1,618 | 1,580 | 1,603 | 81,500 |
| 2016/05/10 | 1,528 | 1,600 | 1,528 | 1,599 | 89,300 |
| 2016/05/09 | 1,530 | 1,542 | 1,504 | 1,529 | 98,300 |
| 2016/05/06 | 1,509 | 1,564 | 1,509 | 1,541 | 140,300 |
| 2016/05/02 | 1,507 | 1,517 | 1,486 | 1,498 | 52,500 |
| 2016/04/28 | 1,585 | 1,600 | 1,560 | 1,563 | 53,000 |
| 2016/04/27 | 1,583 | 1,585 | 1,560 | 1,574 | 51,000 |
| 2016/04/26 | 1,585 | 1,608 | 1,550 | 1,575 | 64,500 |
| 2016/04/25 | 1,630 | 1,642 | 1,577 | 1,590 | 99,400 |
| 2016/04/22 | 1,680 | 1,683 | 1,610 | 1,625 | 145,300 |
| 2016/04/21 | 1,655 | 1,692 | 1,655 | 1,669 | 85,600 |
| 2016/04/20 | 1,630 | 1,658 | 1,620 | 1,633 | 76,400 |
| 2016/04/19 | 1,567 | 1,620 | 1,565 | 1,617 | 95,600 |
| 2016/04/18 | 1,600 | 1,600 | 1,543 | 1,546 | 202,400 |
| 2016/04/15 | 1,605 | 1,633 | 1,596 | 1,626 | 65,800 |
| 2016/04/14 | 1,600 | 1,609 | 1,580 | 1,604 | 82,400 |
| 2016/04/13 | 1,569 | 1,592 | 1,562 | 1,583 | 92,200 |
| 2016/04/12 | 1,554 | 1,570 | 1,527 | 1,557 | 98,100 |
| 2016/04/11 | 1,564 | 1,572 | 1,536 | 1,566 | 61,500 |
| 2016/04/08 | 1,551 | 1,582 | 1,531 | 1,562 | 103,700 |
| 2016/04/07 | 1,576 | 1,618 | 1,560 | 1,591 | 117,000 |
| 2016/04/06 | 1,558 | 1,577 | 1,535 | 1,571 | 89,900 |
| 2016/04/05 | 1,640 | 1,648 | 1,583 | 1,587 | 65,700 |
| 2016/04/04 | 1,628 | 1,667 | 1,610 | 1,657 | 82,900 |
| 2016/04/01 | 1,714 | 1,715 | 1,609 | 1,613 | 117,200 |
| 2016/03/31 | 1,762 | 1,764 | 1,691 | 1,691 | 115,300 |
| 2016/03/30 | 1,733 | 1,779 | 1,718 | 1,762 | 92,700 |
| 2016/03/29 | 1,698 | 1,746 | 1,695 | 1,731 | 69,200 |
| 2016/03/28 | 1,737 | 1,741 | 1,695 | 1,720 | 71,500 |
| 2016/03/25 | 1,717 | 1,778 | 1,700 | 1,719 | 186,100 |
| 2016/03/24 | 1,696 | 1,729 | 1,683 | 1,716 | 61,500 |
| 2016/03/23 | 1,712 | 1,732 | 1,693 | 1,699 | 71,200 |
| 2016/03/22 | 1,710 | 1,725 | 1,676 | 1,703 | 99,900 |
| 2016/03/18 | 1,656 | 1,697 | 1,643 | 1,683 | 165,500 |
| 2016/03/17 | 1,695 | 1,699 | 1,648 | 1,653 | 98,400 |
| 2016/03/16 | 1,621 | 1,714 | 1,615 | 1,705 | 224,600 |
| 2016/03/15 | 1,595 | 1,636 | 1,590 | 1,614 | 78,500 |
| 2016/03/14 | 1,600 | 1,634 | 1,576 | 1,614 | 81,000 |
| 2016/03/11 | 1,533 | 1,592 | 1,533 | 1,575 | 83,100 |
| 2016/03/10 | 1,527 | 1,568 | 1,523 | 1,563 | 97,900 |
| 2016/03/09 | 1,524 | 1,548 | 1,494 | 1,524 | 81,600 |
| 2016/03/08 | 1,550 | 1,564 | 1,504 | 1,533 | 143,800 |
| 2016/03/07 | 1,618 | 1,618 | 1,573 | 1,584 | 63,000 |
| 2016/03/04 | 1,620 | 1,650 | 1,610 | 1,624 | 81,700 |
| 2016/03/03 | 1,578 | 1,635 | 1,575 | 1,635 | 79,600 |
| 2016/03/02 | 1,577 | 1,605 | 1,563 | 1,582 | 103,400 |
| 2016/03/01 | 1,565 | 1,577 | 1,530 | 1,540 | 124,900 |
| 2016/02/29 | 1,555 | 1,607 | 1,551 | 1,575 | 159,200 |
| 2016/02/26 | 1,537 | 1,560 | 1,528 | 1,548 | 145,500 |
| 2016/02/25 | 1,442 | 1,528 | 1,442 | 1,514 | 95,900 |
| 2016/02/24 | 1,421 | 1,474 | 1,404 | 1,456 | 124,000 |
| 2016/02/23 | 1,449 | 1,470 | 1,403 | 1,421 | 137,600 |
| 2016/02/22 | 1,390 | 1,454 | 1,376 | 1,423 | 130,600 |
| 2016/02/19 | 1,398 | 1,415 | 1,377 | 1,406 | 81,000 |
| 2016/02/18 | 1,450 | 1,452 | 1,406 | 1,408 | 160,700 |
| 2016/02/17 | 1,397 | 1,454 | 1,396 | 1,429 | 207,400 |
| 2016/02/16 | 1,399 | 1,431 | 1,360 | 1,360 | 206,000 |
| 2016/02/15 | 1,390 | 1,432 | 1,381 | 1,402 | 129,300 |
| 2016/02/12 | 1,353 | 1,400 | 1,281 | 1,360 | 296,500 |
| 2016/02/10 | 1,428 | 1,478 | 1,406 | 1,432 | 348,400 |
| 2016/02/09 | 1,441 | 1,452 | 1,385 | 1,395 | 107,500 |
| 2016/02/08 | 1,489 | 1,530 | 1,463 | 1,517 | 101,800 |
| 2016/02/05 | 1,502 | 1,555 | 1,482 | 1,507 | 178,800 |
| 2016/02/04 | 1,672 | 1,680 | 1,536 | 1,542 | 225,200 |
| 2016/02/03 | 1,643 | 1,700 | 1,625 | 1,700 | 197,500 |
| 2016/02/02 | 1,723 | 1,735 | 1,666 | 1,675 | 219,500 |
| 2016/02/01 | 1,762 | 1,805 | 1,720 | 1,754 | 277,000 |
| 2016/01/29 | 1,672 | 1,765 | 1,615 | 1,743 | 486,300 |
| 2016/01/28 | 1,540 | 1,578 | 1,518 | 1,572 | 139,900 |
| 2016/01/27 | 1,516 | 1,554 | 1,491 | 1,536 | 108,800 |
| 2016/01/26 | 1,502 | 1,521 | 1,482 | 1,486 | 65,400 |
| 2016/01/25 | 1,493 | 1,534 | 1,476 | 1,529 | 76,900 |
| 2016/01/22 | 1,401 | 1,473 | 1,385 | 1,470 | 85,100 |
| 2016/01/21 | 1,373 | 1,458 | 1,371 | 1,373 | 121,200 |
| 2016/01/20 | 1,455 | 1,474 | 1,397 | 1,402 | 108,000 |
| 2016/01/19 | 1,483 | 1,488 | 1,441 | 1,448 | 75,300 |
| 2016/01/18 | 1,427 | 1,488 | 1,427 | 1,482 | 106,100 |
| 2016/01/15 | 1,488 | 1,516 | 1,446 | 1,456 | 152,200 |
| 2016/01/14 | 1,480 | 1,494 | 1,447 | 1,470 | 115,800 |
| 2016/01/13 | 1,537 | 1,540 | 1,456 | 1,523 | 225,300 |
| 2016/01/12 | 1,629 | 1,629 | 1,511 | 1,528 | 161,900 |
| 2016/01/08 | 1,633 | 1,681 | 1,590 | 1,639 | 140,400 |
| 2016/01/07 | 1,635 | 1,681 | 1,615 | 1,645 | 102,400 |
| 2016/01/06 | 1,636 | 1,686 | 1,617 | 1,641 | 83,700 |
| 2016/01/05 | 1,649 | 1,679 | 1,630 | 1,652 | 115,000 |
| 2016/01/04 | 1,700 | 1,718 | 1,626 | 1,639 | 95,300 |