クイック(4318)の株価時系列情報
クイック(4318)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 770 | 790 | 740 | 750 | 19,000 |
| 2001/12/27 | 714 | 785 | 713 | 770 | 37,000 |
| 2001/12/26 | 671 | 700 | 670 | 685 | 13,000 |
| 2001/12/25 | 690 | 695 | 670 | 671 | 9,000 |
| 2001/12/21 | 670 | 710 | 670 | 700 | 8,000 |
| 2001/12/20 | 701 | 701 | 700 | 700 | 6,000 |
| 2001/12/19 | 760 | 760 | 700 | 700 | 12,000 |
| 2001/12/18 | 717 | 740 | 670 | 740 | 19,000 |
| 2001/12/17 | 720 | 720 | 720 | 720 | 2,000 |
| 2001/12/14 | 730 | 730 | 670 | 720 | 18,000 |
| 2001/12/13 | 760 | 760 | 730 | 730 | 8,000 |
| 2001/12/12 | 741 | 800 | 670 | 790 | 30,000 |
| 2001/12/11 | 750 | 775 | 741 | 741 | 34,000 |
| 2001/12/10 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/12/07 | 882 | 882 | 820 | 838 | 19,000 |
| 2001/12/06 | 960 | 960 | 900 | 905 | 15,000 |
| 2001/12/05 | 930 | 980 | 892 | 980 | 26,000 |
| 2001/12/04 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/12/03 | 1,000 | 1,000 | 960 | 980 | 26,000 |
| 2001/11/30 | 930 | 980 | 930 | 980 | 24,000 |
| 2001/11/29 | 900 | 905 | 871 | 905 | 17,000 |
| 2001/11/28 | 950 | 950 | 885 | 900 | 44,000 |
| 2001/11/27 | 975 | 975 | 950 | 955 | 14,000 |
| 2001/11/26 | 1,000 | 1,000 | 970 | 990 | 24,000 |
| 2001/11/22 | 1,040 | 1,050 | 960 | 1,040 | 54,000 |
| 2001/11/21 | 1,140 | 1,140 | 1,090 | 1,110 | 13,000 |
| 2001/11/20 | 1,170 | 1,170 | 1,140 | 1,140 | 16,000 |
| 2001/11/19 | 1,150 | 1,210 | 1,150 | 1,210 | 18,000 |
| 2001/11/16 | 1,190 | 1,200 | 1,110 | 1,190 | 53,000 |
| 2001/11/15 | 1,130 | 1,210 | 1,130 | 1,200 | 41,000 |
| 2001/11/14 | 1,130 | 1,190 | 1,120 | 1,120 | 53,000 |
| 2001/11/13 | 1,150 | 1,150 | 1,080 | 1,120 | 15,000 |
| 2001/11/12 | 1,250 | 1,250 | 1,190 | 1,190 | 32,000 |
| 2001/11/09 | 1,290 | 1,310 | 1,240 | 1,290 | 48,000 |
| 2001/11/08 | 1,300 | 1,300 | 1,240 | 1,290 | 64,000 |
| 2001/11/07 | 1,340 | 1,350 | 1,260 | 1,300 | 108,000 |
| 2001/11/06 | 1,420 | 1,420 | 1,320 | 1,350 | 247,000 |
| 2001/11/05 | 1,410 | 1,450 | 1,360 | 1,440 | 440,000 |
| 2001/11/02 | 1,400 | 1,420 | 1,350 | 1,370 | 478,000 |
| 2001/11/01 | 1,230 | 1,400 | 1,200 | 1,380 | 1,802,000 |
| 2001/10/31 | 1,080 | 1,250 | 1,080 | 1,240 | 482,000 |
| 2001/10/30 | 1,100 | 1,140 | 1,100 | 1,100 | 119,000 |
| 2001/10/29 | 1,110 | 1,160 | 1,060 | 1,160 | 204,000 |
| 2001/10/26 | 1,120 | 1,150 | 1,100 | 1,130 | 173,000 |
| 2001/10/25 | 1,130 | 1,210 | 1,050 | 1,140 | 760,000 |
| 2001/10/24 | 1,070 | 1,180 | 1,060 | 1,130 | 1,641,000 |
| 2001/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,022,000 |