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 |
---|---|---|---|---|---|
2007/12/27 | 144 | 144 | 144 | 144 | 2,000 |
2007/12/26 | 144 | 145 | 144 | 144 | 28,000 |
2007/12/25 | 145 | 145 | 141 | 141 | 37,000 |
2007/12/21 | 144 | 145 | 143 | 144 | 13,000 |
2007/12/20 | 145 | 145 | 144 | 144 | 12,000 |
2007/12/19 | 148 | 148 | 145 | 145 | 8,000 |
2007/12/18 | 145 | 148 | 145 | 148 | 9,000 |
2007/12/17 | 145 | 145 | 142 | 143 | 14,000 |
2007/12/14 | 152 | 152 | 152 | 152 | 5,000 |
2007/12/13 | 150 | 154 | 150 | 152 | 15,000 |
2007/12/12 | 147 | 150 | 140 | 145 | 21,000 |
2007/12/11 | 150 | 150 | 150 | 150 | 1,000 |
2007/12/10 | 150 | 152 | 142 | 146 | 16,000 |
2007/12/07 | 145 | 150 | 145 | 150 | 18,000 |
2007/12/06 | 149 | 150 | 149 | 150 | 4,000 |
2007/12/04 | 158 | 158 | 157 | 157 | 5,000 |
2007/11/30 | 157 | 160 | 143 | 158 | 16,000 |
2007/11/29 | 151 | 151 | 151 | 151 | 6,000 |
2007/11/28 | 147 | 148 | 147 | 148 | 15,000 |
2007/11/27 | 147 | 147 | 147 | 147 | 16,000 |
2007/11/22 | 140 | 148 | 140 | 147 | 14,000 |
2007/11/21 | 145 | 149 | 145 | 149 | 4,000 |
2007/11/20 | 150 | 150 | 149 | 149 | 9,000 |
2007/11/19 | 154 | 154 | 150 | 150 | 16,000 |
2007/11/16 | 151 | 156 | 150 | 155 | 18,000 |
2007/11/15 | 155 | 156 | 155 | 156 | 6,000 |
2007/11/14 | 155 | 158 | 154 | 155 | 16,000 |
2007/11/13 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/12 | 155 | 165 | 155 | 165 | 21,000 |
2007/11/09 | 160 | 161 | 160 | 160 | 5,000 |
2007/11/08 | 164 | 164 | 164 | 164 | 2,000 |
2007/11/07 | 173 | 174 | 163 | 163 | 25,000 |
2007/11/06 | 178 | 178 | 173 | 173 | 3,000 |
2007/11/05 | 180 | 180 | 173 | 173 | 13,000 |
2007/11/02 | 183 | 188 | 177 | 183 | 40,000 |
2007/11/01 | 169 | 189 | 169 | 188 | 41,000 |
2007/10/31 | 165 | 167 | 163 | 167 | 18,000 |
2007/10/30 | 162 | 162 | 160 | 162 | 5,000 |
2007/10/29 | 160 | 160 | 159 | 160 | 4,000 |
2007/10/26 | 160 | 160 | 159 | 159 | 4,000 |
2007/10/25 | 160 | 161 | 159 | 159 | 22,000 |
2007/10/24 | 161 | 161 | 159 | 160 | 28,000 |
2007/10/23 | 160 | 162 | 158 | 158 | 25,000 |
2007/10/22 | 163 | 163 | 157 | 158 | 41,000 |
2007/10/19 | 168 | 170 | 166 | 166 | 14,000 |
2007/10/18 | 164 | 168 | 164 | 167 | 6,000 |
2007/10/17 | 165 | 168 | 165 | 167 | 17,000 |
2007/10/16 | 171 | 179 | 171 | 175 | 32,000 |
2007/10/15 | 179 | 179 | 170 | 174 | 30,000 |
2007/10/12 | 181 | 184 | 180 | 181 | 18,000 |
2007/10/11 | 178 | 181 | 173 | 177 | 21,000 |
2007/10/10 | 180 | 206 | 180 | 181 | 139,000 |
2007/10/09 | 159 | 170 | 158 | 170 | 99,000 |
2007/10/05 | 155 | 159 | 150 | 150 | 193,000 |
2007/10/04 | 144 | 159 | 142 | 152 | 299,000 |
2007/10/03 | 140 | 140 | 133 | 139 | 192,000 |
2007/10/02 | 152 | 152 | 137 | 140 | 187,000 |
2007/10/01 | 164 | 164 | 154 | 154 | 148,000 |
2007/09/28 | 184 | 184 | 184 | 184 | 2,000 |
2007/09/27 | 180 | 180 | 180 | 180 | 9,000 |
2007/09/26 | 180 | 180 | 180 | 180 | 4,000 |
2007/09/25 | 181 | 181 | 170 | 180 | 7,000 |
2007/09/21 | 185 | 186 | 185 | 185 | 13,000 |
2007/09/20 | 185 | 185 | 185 | 185 | 3,000 |
2007/09/19 | 185 | 185 | 180 | 185 | 4,000 |
2007/09/18 | 186 | 186 | 180 | 185 | 5,000 |
2007/09/14 | 185 | 187 | 185 | 186 | 5,000 |
2007/09/12 | 182 | 182 | 182 | 182 | 1,000 |
2007/09/11 | 185 | 185 | 185 | 185 | 1,000 |
2007/09/10 | 184 | 184 | 181 | 181 | 9,000 |
2007/09/07 | 190 | 190 | 190 | 190 | 1,000 |
2007/09/06 | 190 | 191 | 190 | 190 | 28,000 |
2007/09/05 | 190 | 190 | 190 | 190 | 2,000 |
2007/09/03 | 194 | 195 | 194 | 194 | 12,000 |
2007/08/31 | 193 | 193 | 190 | 190 | 7,000 |
2007/08/30 | 190 | 190 | 190 | 190 | 11,000 |
2007/08/29 | 195 | 195 | 185 | 185 | 8,000 |
2007/08/28 | 195 | 195 | 194 | 194 | 26,000 |
2007/08/27 | 193 | 195 | 193 | 194 | 17,000 |
2007/08/24 | 194 | 199 | 193 | 193 | 9,000 |
2007/08/23 | 195 | 195 | 193 | 193 | 7,000 |
2007/08/22 | 193 | 193 | 193 | 193 | 2,000 |
2007/08/20 | 193 | 193 | 193 | 193 | 5,000 |
2007/08/17 | 195 | 195 | 189 | 189 | 5,000 |
2007/08/16 | 192 | 200 | 190 | 191 | 11,000 |
2007/08/14 | 198 | 200 | 196 | 200 | 56,000 |
2007/08/13 | 191 | 200 | 191 | 200 | 13,000 |
2007/08/10 | 205 | 205 | 191 | 191 | 32,000 |
2007/08/09 | 210 | 210 | 205 | 205 | 16,000 |
2007/08/08 | 212 | 212 | 205 | 205 | 9,000 |
2007/08/07 | 212 | 212 | 210 | 210 | 25,000 |
2007/08/06 | 212 | 213 | 208 | 211 | 29,000 |
2007/08/03 | 207 | 210 | 205 | 207 | 16,000 |
2007/08/02 | 211 | 211 | 207 | 207 | 33,000 |
2007/08/01 | 218 | 218 | 211 | 211 | 24,000 |
2007/07/31 | 212 | 224 | 212 | 220 | 38,000 |
2007/07/30 | 210 | 220 | 210 | 212 | 63,000 |
2007/07/27 | 239 | 239 | 235 | 235 | 22,000 |
2007/07/26 | 240 | 241 | 239 | 239 | 4,000 |
2007/07/25 | 236 | 237 | 236 | 237 | 2,000 |
2007/07/24 | 236 | 236 | 230 | 235 | 4,000 |
2007/07/23 | 241 | 241 | 237 | 241 | 23,000 |
2007/07/20 | 247 | 247 | 241 | 241 | 18,000 |
2007/07/19 | 246 | 248 | 246 | 248 | 9,000 |
2007/07/18 | 250 | 251 | 246 | 246 | 9,000 |
2007/07/17 | 243 | 250 | 243 | 250 | 15,000 |
2007/07/13 | 241 | 242 | 241 | 242 | 10,000 |
2007/07/12 | 241 | 242 | 241 | 241 | 8,000 |
2007/07/11 | 240 | 241 | 240 | 241 | 25,000 |
2007/07/10 | 239 | 239 | 239 | 239 | 5,000 |
2007/07/09 | 238 | 239 | 238 | 239 | 6,000 |
2007/07/06 | 240 | 240 | 239 | 240 | 12,000 |
2007/07/05 | 240 | 242 | 238 | 240 | 27,000 |
2007/07/04 | 240 | 240 | 240 | 240 | 18,000 |
2007/07/03 | 238 | 240 | 238 | 240 | 35,000 |
2007/07/02 | 238 | 240 | 238 | 238 | 15,000 |
2007/06/29 | 236 | 238 | 236 | 238 | 4,000 |
2007/06/28 | 236 | 238 | 235 | 238 | 12,000 |
2007/06/27 | 238 | 238 | 238 | 238 | 5,000 |
2007/06/26 | 242 | 242 | 238 | 238 | 14,000 |
2007/06/25 | 240 | 240 | 239 | 240 | 40,000 |
2007/06/22 | 240 | 240 | 239 | 240 | 12,000 |
2007/06/21 | 245 | 245 | 240 | 240 | 40,000 |
2007/06/20 | 245 | 248 | 244 | 245 | 25,000 |
2007/06/19 | 246 | 246 | 245 | 245 | 11,000 |
2007/06/18 | 246 | 246 | 244 | 246 | 35,000 |
2007/06/15 | 248 | 248 | 246 | 246 | 17,000 |
2007/06/14 | 249 | 250 | 248 | 250 | 16,000 |
2007/06/12 | 248 | 249 | 248 | 249 | 3,000 |
2007/06/11 | 249 | 250 | 248 | 248 | 12,000 |
2007/06/08 | 245 | 249 | 245 | 249 | 12,000 |
2007/06/07 | 246 | 246 | 245 | 245 | 6,000 |
2007/06/06 | 250 | 250 | 247 | 250 | 10,000 |
2007/06/05 | 250 | 250 | 250 | 250 | 9,000 |
2007/06/04 | 246 | 250 | 246 | 250 | 10,000 |
2007/06/01 | 245 | 248 | 245 | 248 | 3,000 |
2007/05/31 | 244 | 244 | 242 | 244 | 13,000 |
2007/05/30 | 246 | 247 | 245 | 247 | 14,000 |
2007/05/29 | 246 | 247 | 246 | 246 | 10,000 |
2007/05/28 | 247 | 247 | 246 | 246 | 6,000 |
2007/05/25 | 250 | 250 | 244 | 249 | 36,000 |
2007/05/24 | 250 | 251 | 248 | 250 | 7,000 |
2007/05/23 | 255 | 256 | 255 | 256 | 6,000 |
2007/05/22 | 257 | 257 | 257 | 257 | 1,000 |
2007/05/18 | 250 | 265 | 250 | 265 | 6,000 |
2007/05/17 | 252 | 252 | 241 | 245 | 13,000 |
2007/05/16 | 256 | 256 | 254 | 254 | 13,000 |
2007/05/15 | 258 | 258 | 257 | 258 | 20,000 |
2007/05/14 | 258 | 258 | 258 | 258 | 1,000 |
2007/05/11 | 264 | 264 | 256 | 257 | 26,000 |
2007/05/10 | 259 | 262 | 259 | 262 | 5,000 |
2007/05/09 | 258 | 258 | 257 | 258 | 7,000 |
2007/05/08 | 265 | 265 | 256 | 264 | 17,000 |
2007/05/07 | 264 | 275 | 263 | 272 | 36,000 |
2007/05/02 | 251 | 255 | 251 | 255 | 23,000 |
2007/05/01 | 256 | 257 | 250 | 250 | 24,000 |
2007/04/27 | 255 | 255 | 255 | 255 | 3,000 |
2007/04/26 | 250 | 255 | 250 | 255 | 2,000 |
2007/04/25 | 250 | 250 | 250 | 250 | 19,000 |
2007/04/24 | 245 | 250 | 235 | 250 | 18,000 |
2007/04/23 | 260 | 260 | 250 | 250 | 11,000 |
2007/04/20 | 260 | 260 | 260 | 260 | 48,000 |
2007/04/19 | 260 | 260 | 260 | 260 | 11,000 |
2007/04/18 | 260 | 261 | 260 | 260 | 10,000 |
2007/04/17 | 261 | 262 | 260 | 260 | 9,000 |
2007/04/16 | 268 | 268 | 264 | 264 | 11,000 |
2007/04/13 | 273 | 273 | 271 | 271 | 18,000 |
2007/04/12 | 278 | 278 | 273 | 273 | 6,000 |
2007/04/09 | 280 | 280 | 280 | 280 | 2,000 |
2007/04/05 | 275 | 280 | 275 | 280 | 4,000 |
2007/04/04 | 283 | 284 | 275 | 277 | 23,000 |
2007/04/03 | 283 | 283 | 278 | 283 | 8,000 |
2007/04/02 | 284 | 284 | 283 | 283 | 5,000 |
2007/03/30 | 291 | 291 | 290 | 290 | 10,000 |
2007/03/27 | 296 | 296 | 296 | 296 | 5,000 |
2007/03/26 | 300 | 300 | 300 | 300 | 7,000 |
2007/03/23 | 292 | 295 | 292 | 295 | 7,000 |
2007/03/22 | 296 | 300 | 295 | 300 | 4,000 |
2007/03/20 | 295 | 295 | 295 | 295 | 2,000 |
2007/03/19 | 290 | 295 | 290 | 295 | 6,000 |
2007/03/15 | 287 | 299 | 287 | 299 | 13,000 |
2007/03/13 | 292 | 292 | 292 | 292 | 1,000 |
2007/03/12 | 297 | 299 | 297 | 297 | 13,000 |
2007/03/09 | 289 | 294 | 289 | 294 | 2,000 |
2007/03/08 | 282 | 289 | 280 | 289 | 17,000 |
2007/03/07 | 285 | 285 | 282 | 282 | 72,000 |
2007/03/06 | 283 | 289 | 283 | 289 | 4,000 |
2007/03/05 | 286 | 286 | 282 | 283 | 37,000 |
2007/03/02 | 294 | 294 | 284 | 284 | 10,000 |
2007/03/01 | 293 | 294 | 291 | 294 | 4,000 |
2007/02/28 | 281 | 300 | 280 | 300 | 13,000 |
2007/02/27 | 303 | 303 | 301 | 301 | 9,000 |
2007/02/26 | 302 | 303 | 302 | 302 | 12,000 |
2007/02/23 | 309 | 309 | 301 | 302 | 14,000 |
2007/02/22 | 302 | 302 | 301 | 301 | 9,000 |
2007/02/21 | 306 | 306 | 302 | 302 | 5,000 |
2007/02/20 | 304 | 305 | 300 | 305 | 8,000 |
2007/02/19 | 300 | 300 | 300 | 300 | 4,000 |
2007/02/16 | 301 | 301 | 300 | 300 | 8,000 |
2007/02/15 | 300 | 300 | 300 | 300 | 14,000 |
2007/02/14 | 306 | 306 | 303 | 304 | 7,000 |
2007/02/13 | 306 | 306 | 306 | 306 | 35,000 |
2007/02/09 | 307 | 307 | 303 | 306 | 19,000 |
2007/02/08 | 307 | 307 | 307 | 307 | 2,000 |
2007/02/06 | 310 | 310 | 306 | 310 | 55,000 |
2007/02/05 | 316 | 316 | 309 | 310 | 23,000 |
2007/02/02 | 320 | 322 | 318 | 318 | 16,000 |
2007/02/01 | 310 | 320 | 310 | 315 | 21,000 |
2007/01/31 | 308 | 310 | 308 | 310 | 12,000 |
2007/01/30 | 308 | 309 | 306 | 308 | 56,000 |
2007/01/29 | 314 | 314 | 303 | 305 | 34,000 |
2007/01/26 | 293 | 320 | 293 | 315 | 128,000 |
2007/01/25 | 293 | 295 | 293 | 294 | 14,000 |
2007/01/24 | 291 | 293 | 287 | 293 | 57,000 |
2007/01/23 | 290 | 292 | 286 | 287 | 9,000 |
2007/01/22 | 287 | 319 | 287 | 290 | 85,000 |
2007/01/19 | 284 | 284 | 282 | 282 | 36,000 |
2007/01/18 | 283 | 286 | 282 | 282 | 10,000 |
2007/01/17 | 285 | 285 | 285 | 285 | 1,000 |
2007/01/16 | 284 | 284 | 284 | 284 | 1,000 |
2007/01/15 | 285 | 289 | 285 | 289 | 6,000 |
2007/01/12 | 285 | 285 | 285 | 285 | 23,000 |
2007/01/11 | 286 | 286 | 286 | 286 | 1,000 |
2007/01/10 | 286 | 286 | 285 | 285 | 13,000 |
2007/01/09 | 290 | 290 | 290 | 290 | 1,000 |
2007/01/05 | 286 | 286 | 286 | 286 | 3,000 |
2007/01/04 | 293 | 293 | 293 | 293 | 1,000 |