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 |
---|---|---|---|---|---|
2002/12/30 | 340 | 340 | 340 | 340 | 1,000 |
2002/12/25 | 300 | 300 | 300 | 300 | 2,000 |
2002/12/24 | 268 | 268 | 268 | 268 | 1,000 |
2002/12/20 | 260 | 260 | 260 | 260 | 2,000 |
2002/12/18 | 321 | 321 | 321 | 321 | 1,000 |
2002/12/16 | 350 | 350 | 330 | 330 | 24,000 |
2002/12/13 | 350 | 350 | 350 | 350 | 1,000 |
2002/12/11 | 340 | 340 | 340 | 340 | 1,000 |
2002/12/09 | 330 | 330 | 330 | 330 | 1,000 |
2002/12/06 | 320 | 320 | 320 | 320 | 1,000 |
2002/12/05 | 305 | 310 | 305 | 305 | 6,000 |
2002/12/03 | 380 | 380 | 380 | 380 | 4,000 |
2002/12/02 | 385 | 385 | 385 | 385 | 2,000 |
2002/11/29 | 365 | 380 | 365 | 380 | 4,000 |
2002/11/25 | 385 | 385 | 385 | 385 | 2,000 |
2002/11/15 | 385 | 385 | 385 | 385 | 4,000 |
2002/11/14 | 385 | 385 | 385 | 385 | 7,000 |
2002/11/13 | 385 | 385 | 385 | 385 | 1,000 |
2002/11/01 | 380 | 380 | 380 | 380 | 1,000 |
2002/10/31 | 350 | 380 | 350 | 380 | 8,000 |
2002/10/30 | 385 | 385 | 370 | 370 | 11,000 |
2002/10/25 | 385 | 385 | 385 | 385 | 9,000 |
2002/10/24 | 385 | 385 | 385 | 385 | 1,000 |
2002/10/21 | 385 | 385 | 385 | 385 | 3,000 |
2002/10/17 | 360 | 360 | 360 | 360 | 2,000 |
2002/10/16 | 360 | 360 | 355 | 355 | 4,000 |
2002/10/15 | 360 | 360 | 360 | 360 | 4,000 |
2002/10/11 | 350 | 350 | 350 | 350 | 1,000 |
2002/10/10 | 350 | 350 | 330 | 336 | 4,000 |
2002/10/08 | 370 | 380 | 370 | 380 | 2,000 |
2002/10/04 | 370 | 370 | 370 | 370 | 5,000 |
2002/10/03 | 370 | 370 | 370 | 370 | 7,000 |
2002/10/02 | 370 | 380 | 370 | 380 | 11,000 |
2002/10/01 | 380 | 380 | 360 | 360 | 4,000 |
2002/09/30 | 380 | 380 | 380 | 380 | 2,000 |
2002/09/26 | 390 | 391 | 390 | 391 | 21,000 |
2002/09/24 | 390 | 400 | 390 | 400 | 4,000 |
2002/09/20 | 400 | 400 | 390 | 390 | 17,000 |
2002/09/19 | 400 | 400 | 390 | 392 | 8,000 |
2002/09/17 | 430 | 430 | 430 | 430 | 8,000 |
2002/09/06 | 450 | 450 | 450 | 450 | 2,000 |
2002/09/05 | 450 | 450 | 450 | 450 | 2,000 |
2002/09/04 | 451 | 451 | 450 | 450 | 5,000 |
2002/09/03 | 450 | 450 | 450 | 450 | 1,000 |
2002/09/02 | 465 | 465 | 465 | 465 | 3,000 |
2002/08/30 | 465 | 465 | 465 | 465 | 4,000 |
2002/08/29 | 466 | 466 | 463 | 463 | 6,000 |
2002/08/28 | 465 | 465 | 465 | 465 | 1,000 |
2002/08/27 | 470 | 470 | 470 | 470 | 1,000 |
2002/08/26 | 470 | 470 | 470 | 470 | 1,000 |
2002/08/23 | 455 | 460 | 455 | 455 | 6,000 |
2002/08/22 | 455 | 455 | 455 | 455 | 2,000 |
2002/08/21 | 450 | 450 | 450 | 450 | 1,000 |
2002/08/20 | 450 | 460 | 450 | 460 | 10,000 |
2002/08/19 | 460 | 460 | 450 | 450 | 8,000 |
2002/08/16 | 465 | 465 | 460 | 460 | 7,000 |
2002/08/15 | 465 | 465 | 465 | 465 | 1,000 |
2002/08/12 | 470 | 470 | 465 | 465 | 9,000 |
2002/08/09 | 460 | 460 | 460 | 460 | 2,000 |
2002/08/08 | 470 | 470 | 460 | 460 | 7,000 |
2002/08/07 | 465 | 465 | 465 | 465 | 5,000 |
2002/08/06 | 475 | 475 | 470 | 470 | 9,000 |
2002/08/05 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/02 | 475 | 480 | 475 | 480 | 7,000 |
2002/08/01 | 500 | 500 | 475 | 490 | 4,000 |
2002/07/31 | 489 | 489 | 470 | 470 | 7,000 |
2002/07/30 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/26 | 510 | 510 | 510 | 510 | 14,000 |
2002/07/25 | 501 | 510 | 501 | 510 | 12,000 |
2002/07/24 | 500 | 510 | 500 | 500 | 10,000 |
2002/07/23 | 506 | 506 | 500 | 500 | 2,000 |
2002/07/22 | 506 | 506 | 505 | 506 | 5,000 |
2002/07/19 | 510 | 510 | 500 | 510 | 8,000 |
2002/07/18 | 510 | 510 | 510 | 510 | 1,000 |
2002/07/17 | 510 | 510 | 505 | 505 | 2,000 |
2002/07/16 | 510 | 510 | 510 | 510 | 7,000 |
2002/07/15 | 510 | 510 | 510 | 510 | 4,000 |
2002/07/12 | 510 | 510 | 510 | 510 | 1,000 |
2002/07/11 | 510 | 510 | 510 | 510 | 5,000 |
2002/07/10 | 515 | 515 | 515 | 515 | 2,000 |
2002/07/08 | 510 | 510 | 510 | 510 | 3,000 |
2002/07/05 | 507 | 509 | 507 | 509 | 2,000 |
2002/07/04 | 505 | 505 | 505 | 505 | 2,000 |
2002/07/02 | 530 | 530 | 511 | 511 | 5,000 |
2002/07/01 | 550 | 550 | 548 | 548 | 2,000 |
2002/06/28 | 510 | 550 | 510 | 550 | 8,000 |
2002/06/27 | 510 | 510 | 510 | 510 | 2,000 |
2002/06/26 | 510 | 510 | 505 | 510 | 4,000 |
2002/06/25 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/24 | 510 | 510 | 510 | 510 | 3,000 |
2002/06/21 | 510 | 510 | 505 | 505 | 4,000 |
2002/06/19 | 510 | 510 | 503 | 503 | 3,000 |
2002/06/18 | 510 | 510 | 510 | 510 | 5,000 |
2002/06/17 | 510 | 510 | 510 | 510 | 2,000 |
2002/06/14 | 510 | 512 | 510 | 511 | 9,000 |
2002/06/13 | 510 | 510 | 510 | 510 | 3,000 |
2002/06/12 | 511 | 511 | 511 | 511 | 2,000 |
2002/06/11 | 511 | 511 | 510 | 510 | 2,000 |
2002/06/10 | 505 | 505 | 505 | 505 | 2,000 |
2002/06/07 | 540 | 540 | 540 | 540 | 5,000 |
2002/06/06 | 530 | 530 | 530 | 530 | 1,000 |
2002/06/05 | 510 | 510 | 510 | 510 | 1,000 |
2002/06/04 | 525 | 525 | 520 | 520 | 2,000 |
2002/06/03 | 525 | 525 | 525 | 525 | 2,000 |
2002/05/31 | 506 | 525 | 506 | 525 | 3,000 |
2002/05/29 | 505 | 540 | 505 | 540 | 7,000 |
2002/05/28 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/27 | 500 | 500 | 500 | 500 | 4,000 |
2002/05/24 | 500 | 500 | 500 | 500 | 5,000 |
2002/05/23 | 520 | 520 | 502 | 502 | 6,000 |
2002/05/22 | 527 | 527 | 520 | 520 | 5,000 |
2002/05/21 | 530 | 530 | 530 | 530 | 1,000 |
2002/05/20 | 521 | 531 | 521 | 530 | 5,000 |
2002/05/17 | 521 | 521 | 505 | 510 | 6,000 |
2002/05/16 | 520 | 520 | 520 | 520 | 3,000 |
2002/05/15 | 520 | 520 | 520 | 520 | 2,000 |
2002/05/13 | 520 | 520 | 520 | 520 | 5,000 |
2002/05/10 | 520 | 520 | 520 | 520 | 1,000 |
2002/05/08 | 550 | 550 | 510 | 510 | 2,000 |
2002/05/07 | 550 | 550 | 550 | 550 | 1,000 |
2002/05/02 | 550 | 560 | 550 | 550 | 6,000 |
2002/05/01 | 540 | 545 | 540 | 540 | 5,000 |
2002/04/26 | 555 | 555 | 555 | 555 | 1,000 |
2002/04/25 | 558 | 558 | 550 | 552 | 5,000 |
2002/04/24 | 556 | 558 | 556 | 558 | 2,000 |
2002/04/19 | 560 | 570 | 556 | 556 | 6,000 |
2002/04/18 | 555 | 555 | 555 | 555 | 2,000 |
2002/04/17 | 553 | 555 | 550 | 555 | 7,000 |
2002/04/16 | 556 | 556 | 553 | 553 | 3,000 |
2002/04/12 | 580 | 580 | 557 | 557 | 4,000 |
2002/04/11 | 556 | 599 | 556 | 599 | 5,000 |
2002/04/10 | 556 | 556 | 552 | 556 | 3,000 |
2002/04/09 | 588 | 588 | 561 | 561 | 11,000 |
2002/04/05 | 570 | 575 | 570 | 575 | 5,000 |
2002/04/04 | 571 | 580 | 570 | 570 | 6,000 |
2002/04/03 | 571 | 580 | 570 | 570 | 3,000 |
2002/04/02 | 565 | 565 | 565 | 565 | 1,000 |
2002/04/01 | 562 | 562 | 562 | 562 | 2,000 |
2002/03/29 | 552 | 598 | 552 | 598 | 9,000 |
2002/03/28 | 579 | 579 | 552 | 552 | 9,000 |
2002/03/27 | 582 | 582 | 580 | 580 | 4,000 |
2002/03/26 | 600 | 600 | 580 | 590 | 5,000 |
2002/03/25 | 605 | 610 | 600 | 600 | 5,000 |
2002/03/22 | 600 | 600 | 600 | 600 | 2,000 |
2002/03/20 | 591 | 600 | 591 | 600 | 4,000 |
2002/03/19 | 591 | 591 | 591 | 591 | 1,000 |
2002/03/15 | 561 | 590 | 561 | 590 | 5,000 |
2002/03/14 | 630 | 630 | 602 | 602 | 3,000 |
2002/03/13 | 660 | 660 | 650 | 650 | 2,000 |
2002/03/12 | 720 | 720 | 680 | 680 | 9,000 |
2002/03/11 | 650 | 700 | 650 | 700 | 11,000 |
2002/03/08 | 612 | 630 | 612 | 630 | 2,000 |
2002/03/07 | 600 | 600 | 551 | 586 | 12,000 |
2002/03/06 | 560 | 580 | 552 | 580 | 7,000 |
2002/03/05 | 555 | 555 | 552 | 552 | 2,000 |
2002/03/04 | 564 | 564 | 550 | 550 | 15,000 |
2002/03/01 | 563 | 563 | 560 | 561 | 3,000 |
2002/02/28 | 564 | 564 | 562 | 563 | 4,000 |
2002/02/27 | 563 | 563 | 563 | 563 | 3,000 |
2002/02/26 | 600 | 600 | 551 | 551 | 6,000 |
2002/02/25 | 580 | 580 | 571 | 580 | 3,000 |
2002/02/22 | 580 | 580 | 580 | 580 | 2,000 |
2002/02/21 | 570 | 580 | 570 | 580 | 5,000 |
2002/02/20 | 591 | 591 | 570 | 571 | 4,000 |
2002/02/19 | 615 | 615 | 600 | 601 | 9,000 |
2002/02/18 | 630 | 630 | 611 | 625 | 5,000 |
2002/02/15 | 645 | 645 | 632 | 640 | 6,000 |
2002/02/14 | 655 | 655 | 631 | 645 | 7,000 |
2002/02/13 | 675 | 675 | 650 | 655 | 11,000 |
2002/02/12 | 675 | 675 | 675 | 675 | 1,000 |
2002/02/08 | 669 | 681 | 669 | 680 | 16,000 |
2002/02/06 | 690 | 699 | 680 | 699 | 4,000 |
2002/02/05 | 705 | 705 | 700 | 700 | 3,000 |
2002/02/04 | 716 | 730 | 715 | 720 | 6,000 |
2002/02/01 | 735 | 735 | 720 | 720 | 3,000 |
2002/01/31 | 736 | 736 | 735 | 735 | 3,000 |
2002/01/30 | 750 | 750 | 740 | 740 | 2,000 |
2002/01/29 | 735 | 760 | 725 | 760 | 13,000 |
2002/01/28 | 750 | 750 | 740 | 741 | 7,000 |
2002/01/25 | 780 | 780 | 750 | 760 | 9,000 |
2002/01/24 | 790 | 800 | 760 | 780 | 13,000 |
2002/01/23 | 820 | 820 | 785 | 785 | 9,000 |
2002/01/22 | 830 | 830 | 811 | 830 | 5,000 |
2002/01/21 | 809 | 820 | 809 | 820 | 4,000 |
2002/01/18 | 827 | 830 | 800 | 805 | 12,000 |
2002/01/17 | 851 | 851 | 800 | 820 | 13,000 |
2002/01/16 | 944 | 944 | 851 | 851 | 15,000 |
2002/01/15 | 912 | 950 | 910 | 950 | 25,000 |
2002/01/11 | 959 | 959 | 885 | 911 | 26,000 |
2002/01/10 | 1,020 | 1,080 | 960 | 960 | 100,000 |
2002/01/09 | 1,000 | 1,000 | 950 | 1,000 | 127,000 |
2002/01/08 | 900 | 900 | 900 | 900 | 33,000 |
2002/01/07 | 749 | 800 | 749 | 800 | 14,000 |
2002/01/04 | 745 | 750 | 745 | 750 | 3,000 |