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 |
|---|---|---|---|---|---|
| 2003/12/30 | 327 | 333 | 327 | 333 | 5,000 |
| 2003/12/29 | 320 | 326 | 311 | 326 | 6,000 |
| 2003/12/26 | 312 | 319 | 311 | 319 | 5,000 |
| 2003/12/25 | 322 | 322 | 312 | 312 | 6,000 |
| 2003/12/24 | 310 | 312 | 301 | 312 | 11,000 |
| 2003/12/22 | 311 | 312 | 311 | 312 | 6,000 |
| 2003/12/19 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/12/18 | 313 | 313 | 311 | 311 | 5,000 |
| 2003/12/17 | 323 | 323 | 312 | 312 | 8,000 |
| 2003/12/16 | 323 | 323 | 323 | 323 | 2,000 |
| 2003/12/15 | 312 | 327 | 312 | 327 | 5,000 |
| 2003/12/12 | 311 | 311 | 310 | 310 | 8,000 |
| 2003/12/11 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/12/10 | 310 | 310 | 309 | 309 | 3,000 |
| 2003/12/08 | 313 | 315 | 312 | 312 | 5,000 |
| 2003/12/05 | 320 | 320 | 313 | 313 | 5,000 |
| 2003/12/04 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/12/02 | 338 | 340 | 336 | 336 | 8,000 |
| 2003/12/01 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/11/28 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/11/27 | 330 | 335 | 330 | 332 | 6,000 |
| 2003/11/26 | 320 | 330 | 320 | 330 | 6,000 |
| 2003/11/25 | 320 | 320 | 311 | 320 | 3,000 |
| 2003/11/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/19 | 300 | 300 | 295 | 295 | 2,000 |
| 2003/11/18 | 310 | 310 | 300 | 300 | 9,000 |
| 2003/11/17 | 320 | 320 | 307 | 307 | 6,000 |
| 2003/11/14 | 330 | 330 | 325 | 325 | 4,000 |
| 2003/11/13 | 335 | 335 | 325 | 325 | 2,000 |
| 2003/11/12 | 336 | 340 | 336 | 340 | 3,000 |
| 2003/11/11 | 343 | 343 | 340 | 340 | 6,000 |
| 2003/11/10 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/11/07 | 356 | 356 | 337 | 341 | 8,000 |
| 2003/11/06 | 388 | 388 | 367 | 371 | 10,000 |
| 2003/11/05 | 391 | 391 | 379 | 389 | 6,000 |
| 2003/11/04 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/10/31 | 380 | 380 | 380 | 380 | 8,000 |
| 2003/10/30 | 418 | 418 | 375 | 380 | 10,000 |
| 2003/10/29 | 410 | 425 | 410 | 420 | 7,000 |
| 2003/10/28 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/10/27 | 387 | 387 | 377 | 377 | 4,000 |
| 2003/10/23 | 409 | 409 | 395 | 395 | 4,000 |
| 2003/10/22 | 424 | 424 | 420 | 420 | 3,000 |
| 2003/10/21 | 445 | 445 | 429 | 429 | 4,000 |
| 2003/10/20 | 464 | 464 | 430 | 445 | 10,000 |
| 2003/10/17 | 436 | 488 | 436 | 463 | 30,000 |
| 2003/10/16 | 388 | 415 | 388 | 410 | 14,000 |
| 2003/10/15 | 375 | 375 | 369 | 369 | 6,000 |
| 2003/10/14 | 368 | 369 | 358 | 369 | 8,000 |
| 2003/10/10 | 361 | 365 | 352 | 352 | 11,000 |
| 2003/10/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/10/08 | 378 | 378 | 340 | 350 | 9,000 |
| 2003/10/07 | 372 | 381 | 372 | 381 | 4,000 |
| 2003/10/03 | 360 | 370 | 360 | 361 | 12,000 |
| 2003/10/02 | 339 | 359 | 339 | 359 | 6,000 |
| 2003/10/01 | 332 | 333 | 332 | 333 | 4,000 |
| 2003/09/30 | 334 | 340 | 330 | 330 | 9,000 |
| 2003/09/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/25 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/09/24 | 360 | 370 | 360 | 370 | 3,000 |
| 2003/09/22 | 361 | 370 | 360 | 365 | 8,000 |
| 2003/09/19 | 367 | 367 | 355 | 355 | 4,000 |
| 2003/09/18 | 375 | 375 | 374 | 375 | 10,000 |
| 2003/09/17 | 365 | 391 | 365 | 375 | 15,000 |
| 2003/09/16 | 321 | 353 | 321 | 353 | 14,000 |
| 2003/09/12 | 303 | 320 | 302 | 320 | 5,000 |
| 2003/09/11 | 305 | 305 | 300 | 303 | 6,000 |
| 2003/09/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/09/09 | 320 | 320 | 310 | 310 | 5,000 |
| 2003/09/08 | 309 | 320 | 305 | 305 | 4,000 |
| 2003/09/05 | 319 | 319 | 319 | 319 | 2,000 |
| 2003/09/04 | 322 | 322 | 320 | 320 | 4,000 |
| 2003/09/03 | 310 | 320 | 310 | 320 | 2,000 |
| 2003/09/02 | 318 | 318 | 310 | 310 | 3,000 |
| 2003/09/01 | 307 | 322 | 307 | 318 | 11,000 |
| 2003/08/29 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/08/28 | 300 | 305 | 300 | 305 | 6,000 |
| 2003/08/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/26 | 295 | 300 | 295 | 297 | 13,000 |
| 2003/08/25 | 293 | 293 | 293 | 293 | 4,000 |
| 2003/08/22 | 288 | 288 | 286 | 286 | 3,000 |
| 2003/08/21 | 290 | 290 | 280 | 280 | 9,000 |
| 2003/08/20 | 290 | 290 | 282 | 285 | 7,000 |
| 2003/08/19 | 297 | 299 | 297 | 299 | 3,000 |
| 2003/08/18 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/08/15 | 289 | 289 | 280 | 280 | 4,000 |
| 2003/08/14 | 289 | 289 | 289 | 289 | 2,000 |
| 2003/08/13 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/08/12 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/08/11 | 291 | 291 | 289 | 289 | 4,000 |
| 2003/08/08 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/08/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/08/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/08/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/31 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/07/30 | 314 | 325 | 314 | 314 | 16,000 |
| 2003/07/29 | 297 | 314 | 296 | 314 | 8,000 |
| 2003/07/28 | 293 | 295 | 293 | 294 | 7,000 |
| 2003/07/25 | 287 | 293 | 287 | 293 | 7,000 |
| 2003/07/23 | 276 | 276 | 272 | 272 | 2,000 |
| 2003/07/22 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/07/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/07/16 | 295 | 295 | 295 | 295 | 5,000 |
| 2003/07/15 | 291 | 295 | 291 | 295 | 4,000 |
| 2003/07/14 | 290 | 291 | 290 | 291 | 2,000 |
| 2003/07/11 | 290 | 290 | 288 | 288 | 5,000 |
| 2003/07/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/09 | 288 | 295 | 288 | 288 | 12,000 |
| 2003/07/08 | 296 | 296 | 283 | 283 | 7,000 |
| 2003/07/07 | 285 | 285 | 284 | 285 | 10,000 |
| 2003/07/04 | 282 | 282 | 282 | 282 | 6,000 |
| 2003/07/03 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/07/02 | 279 | 289 | 279 | 284 | 13,000 |
| 2003/07/01 | 275 | 279 | 274 | 279 | 17,000 |
| 2003/06/30 | 274 | 276 | 273 | 273 | 14,000 |
| 2003/06/27 | 266 | 273 | 266 | 273 | 6,000 |
| 2003/06/26 | 266 | 266 | 266 | 266 | 3,000 |
| 2003/06/25 | 268 | 268 | 263 | 263 | 7,000 |
| 2003/06/24 | 268 | 268 | 265 | 265 | 7,000 |
| 2003/06/23 | 266 | 270 | 266 | 266 | 7,000 |
| 2003/06/20 | 265 | 267 | 263 | 263 | 6,000 |
| 2003/06/19 | 266 | 268 | 264 | 265 | 7,000 |
| 2003/06/18 | 263 | 263 | 263 | 263 | 3,000 |
| 2003/06/17 | 262 | 267 | 262 | 266 | 10,000 |
| 2003/06/16 | 266 | 267 | 261 | 261 | 9,000 |
| 2003/06/13 | 265 | 265 | 260 | 261 | 3,000 |
| 2003/06/12 | 262 | 263 | 262 | 263 | 3,000 |
| 2003/06/11 | 262 | 262 | 262 | 262 | 10,000 |
| 2003/06/10 | 261 | 263 | 260 | 260 | 5,000 |
| 2003/06/09 | 268 | 268 | 260 | 261 | 6,000 |
| 2003/06/06 | 272 | 278 | 268 | 273 | 10,000 |
| 2003/06/05 | 285 | 288 | 272 | 272 | 41,000 |
| 2003/06/04 | 276 | 280 | 271 | 271 | 13,000 |
| 2003/06/03 | 280 | 280 | 268 | 273 | 8,000 |
| 2003/06/02 | 277 | 279 | 276 | 279 | 5,000 |
| 2003/05/30 | 275 | 275 | 275 | 275 | 6,000 |
| 2003/05/29 | 275 | 309 | 275 | 275 | 14,000 |
| 2003/05/28 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/05/27 | 274 | 275 | 274 | 275 | 5,000 |
| 2003/05/26 | 271 | 275 | 270 | 275 | 6,000 |
| 2003/05/23 | 265 | 268 | 265 | 268 | 4,000 |
| 2003/05/22 | 263 | 265 | 262 | 265 | 6,000 |
| 2003/05/21 | 268 | 268 | 251 | 252 | 3,000 |
| 2003/05/19 | 283 | 283 | 283 | 283 | 5,000 |
| 2003/05/16 | 284 | 287 | 283 | 283 | 17,000 |
| 2003/05/15 | 283 | 285 | 283 | 283 | 6,000 |
| 2003/05/14 | 284 | 284 | 283 | 283 | 5,000 |
| 2003/05/13 | 289 | 289 | 283 | 283 | 7,000 |
| 2003/05/12 | 283 | 295 | 283 | 290 | 14,000 |
| 2003/05/09 | 270 | 270 | 270 | 270 | 10,000 |
| 2003/05/08 | 271 | 280 | 271 | 280 | 10,000 |
| 2003/05/07 | 253 | 271 | 253 | 270 | 14,000 |
| 2003/05/06 | 251 | 251 | 251 | 251 | 3,000 |
| 2003/05/02 | 251 | 260 | 251 | 251 | 5,000 |
| 2003/05/01 | 251 | 251 | 251 | 251 | 3,000 |
| 2003/04/30 | 251 | 251 | 251 | 251 | 4,000 |
| 2003/04/23 | 231 | 231 | 230 | 230 | 3,000 |
| 2003/04/22 | 235 | 235 | 231 | 231 | 2,000 |
| 2003/04/21 | 250 | 250 | 225 | 225 | 4,000 |
| 2003/04/18 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/04/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/10 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/04/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/07 | 271 | 271 | 263 | 263 | 7,000 |
| 2003/04/03 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/03/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/03/24 | 310 | 316 | 310 | 316 | 2,000 |
| 2003/03/10 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/03/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/02/26 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/25 | 313 | 313 | 313 | 313 | 2,000 |
| 2003/02/19 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/02/17 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/02/13 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/02/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/07 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/06 | 311 | 311 | 310 | 310 | 2,000 |
| 2003/02/05 | 311 | 311 | 310 | 310 | 5,000 |
| 2003/02/04 | 311 | 311 | 311 | 311 | 2,000 |
| 2003/01/31 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/01/24 | 301 | 301 | 300 | 300 | 2,000 |
| 2003/01/23 | 340 | 340 | 300 | 300 | 3,000 |
| 2003/01/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/01/21 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/01/15 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/01/09 | 340 | 340 | 340 | 340 | 3,000 |