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 |
---|---|---|---|---|---|
2005/12/30 | 380 | 417 | 380 | 410 | 95,000 |
2005/12/29 | 377 | 394 | 376 | 376 | 22,000 |
2005/12/28 | 352 | 375 | 352 | 364 | 59,000 |
2005/12/27 | 350 | 352 | 347 | 352 | 12,000 |
2005/12/26 | 342 | 343 | 342 | 343 | 16,000 |
2005/12/22 | 345 | 349 | 337 | 337 | 39,000 |
2005/12/21 | 335 | 342 | 335 | 342 | 47,000 |
2005/12/20 | 335 | 335 | 331 | 331 | 8,000 |
2005/12/19 | 341 | 342 | 320 | 335 | 45,000 |
2005/12/16 | 340 | 346 | 336 | 336 | 9,000 |
2005/12/15 | 335 | 350 | 335 | 350 | 30,000 |
2005/12/14 | 335 | 335 | 330 | 330 | 18,000 |
2005/12/13 | 338 | 338 | 334 | 335 | 18,000 |
2005/12/12 | 338 | 340 | 335 | 337 | 11,000 |
2005/12/09 | 343 | 343 | 338 | 338 | 7,000 |
2005/12/08 | 348 | 348 | 335 | 335 | 28,000 |
2005/12/07 | 349 | 349 | 348 | 348 | 2,000 |
2005/12/06 | 348 | 350 | 348 | 350 | 12,000 |
2005/12/05 | 340 | 345 | 340 | 342 | 10,000 |
2005/12/02 | 352 | 352 | 336 | 336 | 22,000 |
2005/12/01 | 351 | 351 | 348 | 348 | 20,000 |
2005/11/30 | 342 | 345 | 336 | 343 | 29,000 |
2005/11/29 | 334 | 340 | 334 | 335 | 13,000 |
2005/11/28 | 330 | 340 | 330 | 335 | 24,000 |
2005/11/25 | 335 | 335 | 330 | 330 | 11,000 |
2005/11/24 | 337 | 340 | 335 | 335 | 21,000 |
2005/11/22 | 331 | 337 | 331 | 335 | 30,000 |
2005/11/21 | 335 | 340 | 330 | 330 | 57,000 |
2005/11/18 | 334 | 338 | 330 | 334 | 35,000 |
2005/11/17 | 321 | 331 | 321 | 331 | 13,000 |
2005/11/16 | 322 | 322 | 315 | 320 | 22,000 |
2005/11/15 | 334 | 334 | 327 | 327 | 16,000 |
2005/11/14 | 330 | 331 | 330 | 331 | 11,000 |
2005/11/11 | 335 | 335 | 330 | 330 | 7,000 |
2005/11/10 | 338 | 338 | 330 | 330 | 8,000 |
2005/11/09 | 327 | 334 | 327 | 334 | 12,000 |
2005/11/08 | 338 | 338 | 325 | 330 | 15,000 |
2005/11/07 | 334 | 337 | 334 | 336 | 19,000 |
2005/11/04 | 335 | 335 | 333 | 333 | 11,000 |
2005/11/02 | 330 | 343 | 327 | 335 | 32,000 |
2005/11/01 | 323 | 329 | 323 | 325 | 19,000 |
2005/10/31 | 323 | 326 | 322 | 322 | 16,000 |
2005/10/28 | 321 | 323 | 321 | 322 | 5,000 |
2005/10/27 | 322 | 326 | 321 | 321 | 10,000 |
2005/10/26 | 325 | 332 | 325 | 325 | 12,000 |
2005/10/25 | 325 | 333 | 320 | 325 | 23,000 |
2005/10/24 | 324 | 324 | 320 | 320 | 15,000 |
2005/10/21 | 315 | 329 | 315 | 329 | 9,000 |
2005/10/20 | 316 | 320 | 315 | 317 | 15,000 |
2005/10/19 | 330 | 331 | 325 | 325 | 10,000 |
2005/10/18 | 331 | 331 | 327 | 327 | 7,000 |
2005/10/17 | 331 | 342 | 331 | 332 | 13,000 |
2005/10/14 | 335 | 336 | 331 | 331 | 27,000 |
2005/10/13 | 336 | 341 | 336 | 341 | 4,000 |
2005/10/12 | 340 | 345 | 336 | 342 | 8,000 |
2005/10/11 | 343 | 343 | 340 | 340 | 7,000 |
2005/10/07 | 345 | 345 | 332 | 339 | 17,000 |
2005/10/06 | 332 | 345 | 332 | 345 | 11,000 |
2005/10/05 | 342 | 345 | 334 | 334 | 37,000 |
2005/10/04 | 333 | 335 | 331 | 331 | 41,000 |
2005/10/03 | 350 | 350 | 333 | 333 | 18,000 |
2005/09/30 | 345 | 346 | 331 | 346 | 15,000 |
2005/09/29 | 350 | 350 | 320 | 349 | 27,000 |
2005/09/28 | 346 | 349 | 341 | 347 | 13,000 |
2005/09/27 | 345 | 350 | 345 | 350 | 22,000 |
2005/09/26 | 348 | 348 | 345 | 345 | 4,000 |
2005/09/22 | 354 | 354 | 330 | 345 | 27,000 |
2005/09/21 | 349 | 356 | 340 | 354 | 18,000 |
2005/09/20 | 349 | 354 | 345 | 349 | 46,000 |
2005/09/16 | 348 | 355 | 341 | 341 | 33,000 |
2005/09/15 | 355 | 355 | 347 | 347 | 11,000 |
2005/09/14 | 350 | 353 | 348 | 353 | 15,000 |
2005/09/13 | 343 | 350 | 333 | 350 | 15,000 |
2005/09/12 | 342 | 345 | 340 | 345 | 19,000 |
2005/09/09 | 343 | 343 | 339 | 339 | 23,000 |
2005/09/08 | 342 | 342 | 341 | 341 | 5,000 |
2005/09/07 | 333 | 346 | 333 | 346 | 22,000 |
2005/09/06 | 348 | 348 | 330 | 330 | 27,000 |
2005/09/05 | 354 | 354 | 345 | 346 | 23,000 |
2005/09/02 | 359 | 359 | 353 | 354 | 10,000 |
2005/09/01 | 360 | 360 | 355 | 355 | 45,000 |
2005/08/31 | 354 | 358 | 351 | 358 | 9,000 |
2005/08/30 | 351 | 355 | 350 | 352 | 19,000 |
2005/08/29 | 350 | 351 | 349 | 350 | 19,000 |
2005/08/26 | 350 | 355 | 345 | 350 | 23,000 |
2005/08/25 | 355 | 360 | 343 | 346 | 49,000 |
2005/08/24 | 357 | 359 | 350 | 355 | 43,000 |
2005/08/23 | 361 | 366 | 359 | 360 | 85,000 |
2005/08/22 | 380 | 380 | 370 | 375 | 31,000 |
2005/08/19 | 371 | 390 | 365 | 375 | 83,000 |
2005/08/18 | 367 | 380 | 360 | 370 | 98,000 |
2005/08/17 | 350 | 355 | 348 | 355 | 12,000 |
2005/08/16 | 349 | 350 | 341 | 350 | 11,000 |
2005/08/15 | 345 | 355 | 345 | 350 | 25,000 |
2005/08/12 | 345 | 345 | 345 | 345 | 4,000 |
2005/08/11 | 335 | 350 | 335 | 345 | 22,000 |
2005/08/10 | 337 | 338 | 335 | 335 | 9,000 |
2005/08/09 | 333 | 337 | 333 | 337 | 7,000 |
2005/08/08 | 318 | 330 | 318 | 330 | 7,000 |
2005/08/05 | 320 | 326 | 320 | 325 | 24,000 |
2005/08/04 | 332 | 332 | 326 | 330 | 13,000 |
2005/08/03 | 345 | 345 | 333 | 333 | 16,000 |
2005/08/02 | 348 | 349 | 345 | 345 | 22,000 |
2005/08/01 | 340 | 348 | 337 | 348 | 35,000 |
2005/07/29 | 332 | 334 | 330 | 334 | 27,000 |
2005/07/28 | 332 | 332 | 330 | 330 | 7,000 |
2005/07/27 | 330 | 335 | 330 | 333 | 31,000 |
2005/07/26 | 331 | 331 | 320 | 328 | 29,000 |
2005/07/25 | 333 | 334 | 325 | 331 | 24,000 |
2005/07/22 | 328 | 328 | 320 | 325 | 19,000 |
2005/07/21 | 327 | 330 | 321 | 328 | 10,000 |
2005/07/20 | 325 | 325 | 325 | 325 | 1,000 |
2005/07/19 | 328 | 328 | 325 | 325 | 3,000 |
2005/07/15 | 325 | 328 | 320 | 328 | 7,000 |
2005/07/14 | 325 | 332 | 315 | 315 | 26,000 |
2005/07/13 | 340 | 340 | 326 | 332 | 19,000 |
2005/07/12 | 336 | 340 | 330 | 340 | 33,000 |
2005/07/11 | 335 | 340 | 325 | 330 | 35,000 |
2005/07/08 | 325 | 340 | 325 | 330 | 44,000 |
2005/07/07 | 319 | 323 | 311 | 323 | 28,000 |
2005/07/06 | 312 | 315 | 305 | 315 | 24,000 |
2005/07/05 | 315 | 315 | 312 | 312 | 6,000 |
2005/07/04 | 315 | 315 | 312 | 315 | 17,000 |
2005/07/01 | 327 | 335 | 320 | 320 | 13,000 |
2005/06/30 | 328 | 328 | 315 | 327 | 11,000 |
2005/06/29 | 335 | 335 | 330 | 332 | 33,000 |
2005/06/28 | 340 | 340 | 333 | 335 | 26,000 |
2005/06/27 | 356 | 356 | 323 | 330 | 62,000 |
2005/06/27 | 1 -> 2.00 分割 | ||||
2005/06/24 | 595 | 614 | 594 | 612 | 90,000 |
2005/06/23 | 595 | 595 | 593 | 595 | 46,000 |
2005/06/22 | 594 | 595 | 593 | 595 | 13,000 |
2005/06/21 | 595 | 595 | 594 | 595 | 18,000 |
2005/06/20 | 599 | 599 | 595 | 595 | 55,000 |
2005/06/17 | 610 | 611 | 596 | 600 | 69,000 |
2005/06/16 | 612 | 616 | 612 | 615 | 5,000 |
2005/06/15 | 600 | 619 | 600 | 619 | 5,000 |
2005/06/14 | 604 | 605 | 600 | 605 | 11,000 |
2005/06/13 | 606 | 606 | 604 | 604 | 9,000 |
2005/06/10 | 597 | 610 | 593 | 605 | 52,000 |
2005/06/09 | 600 | 600 | 590 | 599 | 11,000 |
2005/06/08 | 620 | 620 | 606 | 606 | 19,000 |
2005/06/07 | 627 | 627 | 620 | 621 | 12,000 |
2005/06/06 | 630 | 630 | 629 | 630 | 3,000 |
2005/06/03 | 639 | 639 | 630 | 630 | 9,000 |
2005/06/02 | 629 | 645 | 620 | 645 | 14,000 |
2005/06/01 | 616 | 616 | 616 | 616 | 2,000 |
2005/05/31 | 601 | 634 | 601 | 634 | 7,000 |
2005/05/30 | 616 | 616 | 600 | 600 | 25,000 |
2005/05/27 | 611 | 630 | 610 | 618 | 9,000 |
2005/05/26 | 631 | 631 | 607 | 607 | 17,000 |
2005/05/25 | 640 | 640 | 619 | 630 | 8,000 |
2005/05/24 | 669 | 669 | 632 | 641 | 11,000 |
2005/05/23 | 670 | 670 | 665 | 670 | 8,000 |
2005/05/20 | 660 | 680 | 660 | 670 | 28,000 |
2005/05/19 | 638 | 660 | 638 | 656 | 16,000 |
2005/05/18 | 630 | 645 | 620 | 635 | 25,000 |
2005/05/17 | 680 | 687 | 600 | 600 | 77,000 |
2005/05/16 | 661 | 661 | 640 | 640 | 38,000 |
2005/05/13 | 650 | 652 | 650 | 651 | 4,000 |
2005/05/12 | 670 | 670 | 650 | 650 | 38,000 |
2005/05/11 | 651 | 669 | 630 | 650 | 40,000 |
2005/05/10 | 680 | 680 | 650 | 650 | 23,000 |
2005/05/09 | 690 | 690 | 680 | 680 | 5,000 |
2005/05/06 | 680 | 685 | 660 | 680 | 47,000 |
2005/05/02 | 696 | 696 | 680 | 680 | 6,000 |
2005/04/28 | 675 | 698 | 660 | 698 | 48,000 |
2005/04/27 | 687 | 690 | 670 | 680 | 35,000 |
2005/04/26 | 630 | 700 | 630 | 680 | 51,000 |
2005/04/25 | 647 | 650 | 630 | 630 | 26,000 |
2005/04/22 | 590 | 650 | 590 | 630 | 51,000 |
2005/04/21 | 593 | 593 | 589 | 590 | 16,000 |
2005/04/20 | 597 | 597 | 589 | 594 | 23,000 |
2005/04/19 | 590 | 603 | 590 | 600 | 24,000 |
2005/04/18 | 619 | 620 | 590 | 600 | 39,000 |
2005/04/15 | 609 | 623 | 600 | 620 | 85,000 |
2005/04/14 | 560 | 637 | 560 | 620 | 108,000 |
2005/04/13 | 527 | 555 | 524 | 555 | 63,000 |
2005/04/12 | 517 | 523 | 510 | 517 | 23,000 |
2005/04/11 | 512 | 518 | 512 | 518 | 9,000 |
2005/04/08 | 512 | 515 | 512 | 512 | 10,000 |
2005/04/07 | 517 | 517 | 510 | 511 | 8,000 |
2005/04/06 | 508 | 513 | 508 | 510 | 15,000 |
2005/04/05 | 495 | 508 | 495 | 508 | 5,000 |
2005/04/04 | 492 | 492 | 492 | 492 | 10,000 |
2005/04/01 | 497 | 497 | 495 | 497 | 8,000 |
2005/03/31 | 497 | 498 | 490 | 490 | 5,000 |
2005/03/30 | 485 | 492 | 485 | 492 | 16,000 |
2005/03/29 | 490 | 490 | 490 | 490 | 2,000 |
2005/03/28 | 491 | 491 | 490 | 490 | 2,000 |
2005/03/25 | 510 | 510 | 500 | 500 | 5,000 |
2005/03/24 | 509 | 510 | 500 | 510 | 27,000 |
2005/03/23 | 509 | 510 | 509 | 509 | 5,000 |
2005/03/22 | 512 | 525 | 509 | 510 | 30,000 |
2005/03/18 | 515 | 522 | 502 | 512 | 6,000 |
2005/03/17 | 516 | 519 | 510 | 510 | 9,000 |
2005/03/16 | 516 | 516 | 516 | 516 | 2,000 |
2005/03/14 | 531 | 531 | 530 | 531 | 5,000 |
2005/03/11 | 530 | 540 | 529 | 530 | 6,000 |
2005/03/10 | 530 | 535 | 526 | 526 | 31,000 |
2005/03/09 | 530 | 530 | 530 | 530 | 7,000 |
2005/03/08 | 535 | 535 | 530 | 530 | 2,000 |
2005/03/07 | 528 | 545 | 528 | 534 | 11,000 |
2005/03/04 | 549 | 550 | 548 | 548 | 33,000 |
2005/03/03 | 546 | 548 | 546 | 548 | 3,000 |
2005/03/02 | 547 | 550 | 545 | 549 | 12,000 |
2005/03/01 | 540 | 545 | 540 | 545 | 8,000 |
2005/02/28 | 540 | 542 | 533 | 534 | 10,000 |
2005/02/25 | 525 | 540 | 525 | 531 | 36,000 |
2005/02/24 | 510 | 519 | 508 | 516 | 36,000 |
2005/02/23 | 509 | 512 | 500 | 500 | 22,000 |
2005/02/22 | 512 | 516 | 503 | 515 | 33,000 |
2005/02/21 | 520 | 520 | 496 | 510 | 11,000 |
2005/02/18 | 520 | 520 | 520 | 520 | 2,000 |
2005/02/17 | 520 | 520 | 520 | 520 | 4,000 |
2005/02/16 | 530 | 530 | 520 | 521 | 20,000 |
2005/02/15 | 540 | 540 | 530 | 535 | 10,000 |
2005/02/14 | 555 | 555 | 535 | 540 | 17,000 |
2005/02/10 | 555 | 555 | 555 | 555 | 16,000 |
2005/02/09 | 549 | 555 | 549 | 550 | 14,000 |
2005/02/08 | 550 | 550 | 541 | 549 | 4,000 |
2005/02/07 | 546 | 549 | 540 | 549 | 13,000 |
2005/02/04 | 531 | 539 | 531 | 535 | 7,000 |
2005/02/03 | 531 | 531 | 525 | 525 | 5,000 |
2005/02/02 | 506 | 530 | 506 | 530 | 16,000 |
2005/02/01 | 535 | 535 | 520 | 523 | 21,000 |
2005/01/31 | 529 | 531 | 520 | 531 | 11,000 |
2005/01/28 | 541 | 549 | 541 | 549 | 4,000 |
2005/01/26 | 559 | 559 | 550 | 550 | 3,000 |
2005/01/25 | 565 | 565 | 565 | 565 | 1,000 |
2005/01/24 | 565 | 565 | 550 | 565 | 7,000 |
2005/01/21 | 570 | 570 | 570 | 570 | 1,000 |
2005/01/20 | 570 | 575 | 565 | 575 | 19,000 |
2005/01/19 | 590 | 590 | 570 | 570 | 11,000 |
2005/01/18 | 600 | 600 | 580 | 585 | 16,000 |
2005/01/17 | 545 | 590 | 545 | 580 | 23,000 |
2005/01/14 | 525 | 550 | 525 | 543 | 7,000 |
2005/01/13 | 555 | 560 | 525 | 525 | 16,000 |
2005/01/12 | 555 | 558 | 540 | 540 | 9,000 |
2005/01/11 | 529 | 545 | 522 | 545 | 30,000 |
2005/01/07 | 490 | 520 | 490 | 520 | 20,000 |
2005/01/06 | 520 | 520 | 500 | 500 | 27,000 |
2005/01/05 | 522 | 530 | 520 | 520 | 17,000 |
2005/01/04 | 498 | 522 | 495 | 522 | 22,000 |