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 |
|---|---|---|---|---|---|
| 2006/12/27 | 282 | 290 | 282 | 290 | 10,000 |
| 2006/12/26 | 292 | 292 | 292 | 292 | 4,000 |
| 2006/12/25 | 290 | 290 | 290 | 290 | 12,000 |
| 2006/12/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/12/21 | 291 | 291 | 285 | 285 | 14,000 |
| 2006/12/20 | 285 | 290 | 285 | 285 | 20,000 |
| 2006/12/19 | 292 | 292 | 290 | 290 | 3,000 |
| 2006/12/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/12/15 | 285 | 291 | 285 | 291 | 8,000 |
| 2006/12/14 | 285 | 288 | 283 | 285 | 20,000 |
| 2006/12/13 | 289 | 289 | 285 | 285 | 3,000 |
| 2006/12/12 | 285 | 290 | 285 | 290 | 6,000 |
| 2006/12/11 | 285 | 290 | 283 | 290 | 10,000 |
| 2006/12/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/12/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/12/06 | 293 | 293 | 290 | 290 | 6,000 |
| 2006/12/05 | 294 | 294 | 283 | 283 | 17,000 |
| 2006/12/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/12/01 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/11/30 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/11/29 | 291 | 294 | 290 | 291 | 4,000 |
| 2006/11/28 | 293 | 293 | 293 | 293 | 6,000 |
| 2006/11/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/11/24 | 293 | 293 | 290 | 290 | 2,000 |
| 2006/11/22 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/11/21 | 295 | 295 | 290 | 290 | 7,000 |
| 2006/11/20 | 304 | 304 | 295 | 295 | 2,000 |
| 2006/11/17 | 302 | 302 | 300 | 300 | 6,000 |
| 2006/11/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/11/14 | 302 | 310 | 302 | 310 | 5,000 |
| 2006/11/13 | 301 | 307 | 301 | 307 | 4,000 |
| 2006/11/10 | 300 | 300 | 299 | 300 | 4,000 |
| 2006/11/09 | 299 | 300 | 299 | 299 | 5,000 |
| 2006/11/08 | 297 | 298 | 297 | 297 | 4,000 |
| 2006/11/07 | 298 | 298 | 296 | 296 | 3,000 |
| 2006/11/06 | 302 | 302 | 298 | 298 | 4,000 |
| 2006/11/01 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/10/31 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/10/30 | 310 | 310 | 303 | 303 | 4,000 |
| 2006/10/27 | 310 | 310 | 309 | 309 | 2,000 |
| 2006/10/26 | 309 | 310 | 309 | 309 | 3,000 |
| 2006/10/25 | 313 | 313 | 310 | 310 | 9,000 |
| 2006/10/24 | 310 | 313 | 310 | 310 | 9,000 |
| 2006/10/23 | 309 | 309 | 309 | 309 | 3,000 |
| 2006/10/20 | 309 | 310 | 304 | 304 | 11,000 |
| 2006/10/19 | 307 | 310 | 307 | 310 | 7,000 |
| 2006/10/18 | 305 | 305 | 303 | 304 | 8,000 |
| 2006/10/17 | 306 | 306 | 305 | 305 | 6,000 |
| 2006/10/16 | 300 | 303 | 299 | 303 | 6,000 |
| 2006/10/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/10/12 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/10/11 | 305 | 305 | 305 | 305 | 4,000 |
| 2006/10/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/05 | 305 | 305 | 300 | 300 | 15,000 |
| 2006/10/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/03 | 309 | 309 | 302 | 302 | 4,000 |
| 2006/10/02 | 310 | 310 | 306 | 306 | 4,000 |
| 2006/09/29 | 303 | 304 | 300 | 304 | 4,000 |
| 2006/09/28 | 298 | 300 | 296 | 300 | 3,000 |
| 2006/09/27 | 307 | 307 | 297 | 297 | 3,000 |
| 2006/09/26 | 308 | 308 | 305 | 305 | 10,000 |
| 2006/09/25 | 301 | 301 | 300 | 300 | 7,000 |
| 2006/09/22 | 300 | 300 | 300 | 300 | 4,000 |
| 2006/09/21 | 304 | 304 | 296 | 296 | 5,000 |
| 2006/09/20 | 308 | 308 | 293 | 304 | 7,000 |
| 2006/09/19 | 309 | 309 | 308 | 308 | 2,000 |
| 2006/09/14 | 309 | 310 | 304 | 308 | 4,000 |
| 2006/09/13 | 302 | 302 | 301 | 301 | 52,000 |
| 2006/09/12 | 309 | 309 | 301 | 301 | 2,000 |
| 2006/09/11 | 309 | 309 | 309 | 309 | 5,000 |
| 2006/09/08 | 307 | 312 | 307 | 310 | 9,000 |
| 2006/09/07 | 310 | 310 | 310 | 310 | 21,000 |
| 2006/09/06 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/09/05 | 310 | 310 | 310 | 310 | 21,000 |
| 2006/09/04 | 312 | 314 | 310 | 310 | 30,000 |
| 2006/09/01 | 307 | 311 | 307 | 311 | 28,000 |
| 2006/08/31 | 311 | 313 | 311 | 313 | 12,000 |
| 2006/08/30 | 311 | 311 | 311 | 311 | 21,000 |
| 2006/08/29 | 310 | 310 | 310 | 310 | 14,000 |
| 2006/08/28 | 315 | 315 | 310 | 310 | 26,000 |
| 2006/08/25 | 315 | 315 | 310 | 310 | 30,000 |
| 2006/08/24 | 314 | 314 | 310 | 310 | 29,000 |
| 2006/08/23 | 310 | 310 | 309 | 309 | 11,000 |
| 2006/08/22 | 310 | 314 | 310 | 310 | 12,000 |
| 2006/08/21 | 307 | 310 | 306 | 310 | 7,000 |
| 2006/08/18 | 304 | 305 | 300 | 305 | 23,000 |
| 2006/08/17 | 295 | 306 | 295 | 306 | 10,000 |
| 2006/08/16 | 295 | 295 | 294 | 294 | 28,000 |
| 2006/08/15 | 290 | 295 | 290 | 294 | 9,000 |
| 2006/08/14 | 281 | 285 | 275 | 285 | 7,000 |
| 2006/08/11 | 277 | 289 | 277 | 280 | 43,000 |
| 2006/08/10 | 274 | 275 | 274 | 275 | 12,000 |
| 2006/08/09 | 280 | 280 | 265 | 275 | 25,000 |
| 2006/08/07 | 280 | 284 | 280 | 280 | 116,000 |
| 2006/08/04 | 279 | 285 | 279 | 285 | 3,000 |
| 2006/08/03 | 280 | 280 | 279 | 279 | 2,000 |
| 2006/08/02 | 285 | 285 | 280 | 280 | 26,000 |
| 2006/08/01 | 290 | 290 | 287 | 290 | 6,000 |
| 2006/07/31 | 296 | 296 | 290 | 295 | 21,000 |
| 2006/07/28 | 276 | 288 | 271 | 281 | 13,000 |
| 2006/07/27 | 259 | 260 | 256 | 256 | 21,000 |
| 2006/07/26 | 270 | 270 | 263 | 263 | 16,000 |
| 2006/07/25 | 279 | 280 | 275 | 275 | 23,000 |
| 2006/07/24 | 280 | 280 | 275 | 279 | 12,000 |
| 2006/07/21 | 285 | 285 | 275 | 284 | 9,000 |
| 2006/07/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/07/19 | 290 | 294 | 285 | 294 | 7,000 |
| 2006/07/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/14 | 300 | 303 | 300 | 300 | 7,000 |
| 2006/07/13 | 300 | 303 | 300 | 303 | 14,000 |
| 2006/07/12 | 300 | 300 | 300 | 300 | 15,000 |
| 2006/07/11 | 300 | 300 | 297 | 300 | 39,000 |
| 2006/07/10 | 300 | 300 | 293 | 300 | 23,000 |
| 2006/07/07 | 300 | 301 | 300 | 300 | 12,000 |
| 2006/07/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/07/05 | 300 | 302 | 300 | 300 | 13,000 |
| 2006/07/04 | 300 | 303 | 299 | 300 | 10,000 |
| 2006/07/03 | 295 | 300 | 295 | 299 | 12,000 |
| 2006/06/30 | 292 | 292 | 290 | 291 | 9,000 |
| 2006/06/29 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/06/28 | 300 | 300 | 300 | 300 | 4,000 |
| 2006/06/27 | 301 | 305 | 300 | 300 | 13,000 |
| 2006/06/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/06/22 | 295 | 295 | 288 | 290 | 12,000 |
| 2006/06/21 | 295 | 295 | 290 | 290 | 5,000 |
| 2006/06/20 | 289 | 290 | 285 | 290 | 7,000 |
| 2006/06/19 | 298 | 298 | 288 | 296 | 9,000 |
| 2006/06/16 | 298 | 298 | 296 | 298 | 7,000 |
| 2006/06/15 | 288 | 295 | 288 | 295 | 23,000 |
| 2006/06/14 | 290 | 290 | 290 | 290 | 4,000 |
| 2006/06/13 | 295 | 298 | 295 | 298 | 2,000 |
| 2006/06/12 | 288 | 295 | 288 | 295 | 2,000 |
| 2006/06/09 | 257 | 289 | 257 | 289 | 13,000 |
| 2006/06/08 | 297 | 297 | 269 | 272 | 55,000 |
| 2006/06/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/06/02 | 305 | 305 | 288 | 304 | 16,000 |
| 2006/06/01 | 307 | 310 | 307 | 310 | 6,000 |
| 2006/05/29 | 319 | 319 | 318 | 318 | 5,000 |
| 2006/05/26 | 319 | 319 | 317 | 317 | 3,000 |
| 2006/05/25 | 329 | 329 | 329 | 329 | 6,000 |
| 2006/05/24 | 320 | 329 | 320 | 329 | 6,000 |
| 2006/05/23 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/05/22 | 322 | 322 | 320 | 320 | 7,000 |
| 2006/05/19 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/05/18 | 329 | 329 | 320 | 320 | 4,000 |
| 2006/05/17 | 325 | 325 | 321 | 321 | 10,000 |
| 2006/05/16 | 333 | 333 | 326 | 326 | 3,000 |
| 2006/05/15 | 333 | 333 | 327 | 327 | 3,000 |
| 2006/05/12 | 327 | 333 | 326 | 327 | 7,000 |
| 2006/05/11 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/05/10 | 335 | 335 | 333 | 333 | 5,000 |
| 2006/05/09 | 340 | 344 | 339 | 339 | 5,000 |
| 2006/05/08 | 343 | 344 | 339 | 339 | 5,000 |
| 2006/05/02 | 353 | 353 | 353 | 353 | 4,000 |
| 2006/05/01 | 351 | 353 | 346 | 353 | 16,000 |
| 2006/04/28 | 345 | 350 | 345 | 350 | 5,000 |
| 2006/04/27 | 350 | 350 | 345 | 345 | 8,000 |
| 2006/04/26 | 345 | 345 | 345 | 345 | 7,000 |
| 2006/04/25 | 331 | 345 | 326 | 326 | 30,000 |
| 2006/04/24 | 326 | 326 | 321 | 321 | 20,000 |
| 2006/04/21 | 328 | 328 | 324 | 324 | 17,000 |
| 2006/04/20 | 335 | 336 | 330 | 333 | 12,000 |
| 2006/04/19 | 343 | 343 | 325 | 335 | 39,000 |
| 2006/04/18 | 344 | 345 | 340 | 343 | 18,000 |
| 2006/04/17 | 350 | 350 | 346 | 346 | 10,000 |
| 2006/04/14 | 363 | 363 | 350 | 352 | 14,000 |
| 2006/04/13 | 363 | 365 | 363 | 363 | 6,000 |
| 2006/04/12 | 371 | 371 | 367 | 367 | 14,000 |
| 2006/04/11 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/04/10 | 381 | 381 | 371 | 371 | 7,000 |
| 2006/04/07 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/04/06 | 375 | 385 | 375 | 385 | 11,000 |
| 2006/04/05 | 380 | 380 | 380 | 380 | 9,000 |
| 2006/04/04 | 385 | 388 | 380 | 380 | 12,000 |
| 2006/04/03 | 370 | 394 | 370 | 389 | 26,000 |
| 2006/03/31 | 360 | 367 | 360 | 367 | 11,000 |
| 2006/03/30 | 365 | 365 | 356 | 356 | 4,000 |
| 2006/03/27 | 365 | 365 | 365 | 365 | 4,000 |
| 2006/03/24 | 359 | 365 | 359 | 365 | 3,000 |
| 2006/03/23 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/03/22 | 361 | 361 | 360 | 360 | 4,000 |
| 2006/03/20 | 365 | 365 | 361 | 361 | 5,000 |
| 2006/03/17 | 368 | 368 | 354 | 365 | 6,000 |
| 2006/03/16 | 365 | 367 | 365 | 367 | 6,000 |
| 2006/03/15 | 365 | 365 | 360 | 360 | 4,000 |
| 2006/03/14 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/03/13 | 350 | 355 | 350 | 355 | 8,000 |
| 2006/03/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/03/09 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/03/07 | 333 | 334 | 333 | 334 | 35,000 |
| 2006/03/06 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/03/03 | 340 | 340 | 335 | 335 | 2,000 |
| 2006/03/02 | 362 | 362 | 357 | 357 | 7,000 |
| 2006/03/01 | 340 | 352 | 335 | 352 | 8,000 |
| 2006/02/28 | 360 | 365 | 360 | 360 | 4,000 |
| 2006/02/27 | 369 | 369 | 360 | 360 | 11,000 |
| 2006/02/24 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/02/23 | 331 | 350 | 331 | 350 | 20,000 |
| 2006/02/22 | 321 | 335 | 321 | 330 | 4,000 |
| 2006/02/21 | 330 | 335 | 330 | 335 | 6,000 |
| 2006/02/20 | 340 | 340 | 330 | 330 | 10,000 |
| 2006/02/17 | 351 | 351 | 340 | 340 | 15,000 |
| 2006/02/16 | 359 | 359 | 359 | 359 | 3,000 |
| 2006/02/15 | 356 | 360 | 356 | 360 | 2,000 |
| 2006/02/14 | 350 | 359 | 350 | 359 | 15,000 |
| 2006/02/13 | 361 | 361 | 350 | 350 | 17,000 |
| 2006/02/10 | 364 | 365 | 360 | 365 | 21,000 |
| 2006/02/09 | 365 | 370 | 364 | 364 | 15,000 |
| 2006/02/08 | 374 | 374 | 370 | 370 | 26,000 |
| 2006/02/07 | 381 | 381 | 378 | 378 | 7,000 |
| 2006/02/06 | 385 | 388 | 382 | 382 | 37,000 |
| 2006/02/03 | 383 | 383 | 370 | 383 | 11,000 |
| 2006/02/02 | 383 | 385 | 377 | 380 | 21,000 |
| 2006/02/01 | 380 | 380 | 380 | 380 | 9,000 |
| 2006/01/31 | 383 | 383 | 378 | 380 | 9,000 |
| 2006/01/30 | 391 | 400 | 388 | 388 | 22,000 |
| 2006/01/27 | 387 | 390 | 377 | 385 | 20,000 |
| 2006/01/26 | 395 | 395 | 385 | 385 | 6,000 |
| 2006/01/25 | 381 | 385 | 381 | 385 | 3,000 |
| 2006/01/24 | 358 | 390 | 358 | 376 | 55,000 |
| 2006/01/23 | 365 | 380 | 360 | 360 | 22,000 |
| 2006/01/20 | 415 | 415 | 415 | 415 | 3,000 |
| 2006/01/19 | 383 | 420 | 383 | 420 | 23,000 |
| 2006/01/18 | 415 | 415 | 370 | 383 | 72,000 |
| 2006/01/17 | 422 | 425 | 422 | 422 | 12,000 |
| 2006/01/16 | 436 | 436 | 435 | 436 | 23,000 |
| 2006/01/13 | 438 | 440 | 424 | 432 | 26,000 |
| 2006/01/12 | 439 | 439 | 419 | 439 | 17,000 |
| 2006/01/11 | 424 | 430 | 420 | 429 | 10,000 |
| 2006/01/10 | 450 | 450 | 423 | 423 | 27,000 |
| 2006/01/06 | 415 | 430 | 415 | 430 | 22,000 |
| 2006/01/05 | 461 | 468 | 422 | 430 | 93,000 |
| 2006/01/04 | 417 | 476 | 417 | 451 | 95,000 |