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 |
|---|---|---|---|---|---|
| 2008/12/29 | 61 | 61 | 61 | 61 | 1,000 |
| 2008/12/26 | 62 | 62 | 62 | 62 | 51,000 |
| 2008/12/25 | 60 | 62 | 60 | 62 | 15,000 |
| 2008/12/24 | 58 | 58 | 57 | 57 | 26,000 |
| 2008/12/22 | 63 | 63 | 62 | 63 | 11,000 |
| 2008/12/19 | 63 | 64 | 63 | 64 | 4,000 |
| 2008/12/18 | 63 | 63 | 63 | 63 | 6,000 |
| 2008/12/17 | 62 | 63 | 62 | 63 | 5,000 |
| 2008/12/16 | 63 | 63 | 63 | 63 | 26,000 |
| 2008/12/15 | 63 | 63 | 62 | 63 | 14,000 |
| 2008/12/12 | 61 | 63 | 60 | 63 | 25,000 |
| 2008/12/11 | 61 | 62 | 61 | 61 | 15,000 |
| 2008/12/10 | 61 | 61 | 61 | 61 | 9,000 |
| 2008/12/09 | 61 | 61 | 61 | 61 | 15,000 |
| 2008/12/08 | 58 | 61 | 57 | 61 | 7,000 |
| 2008/12/05 | 58 | 58 | 58 | 58 | 9,000 |
| 2008/12/04 | 59 | 64 | 58 | 59 | 62,000 |
| 2008/12/03 | 60 | 61 | 59 | 59 | 36,000 |
| 2008/12/02 | 63 | 64 | 63 | 64 | 3,000 |
| 2008/12/01 | 66 | 66 | 65 | 66 | 11,000 |
| 2008/11/28 | 66 | 66 | 66 | 66 | 14,000 |
| 2008/11/27 | 66 | 66 | 62 | 66 | 16,000 |
| 2008/11/26 | 66 | 66 | 65 | 66 | 16,000 |
| 2008/11/25 | 67 | 67 | 66 | 67 | 41,000 |
| 2008/11/21 | 66 | 66 | 66 | 66 | 3,000 |
| 2008/11/20 | 68 | 68 | 67 | 67 | 5,000 |
| 2008/11/19 | 68 | 68 | 64 | 68 | 7,000 |
| 2008/11/18 | 68 | 68 | 67 | 68 | 6,000 |
| 2008/11/17 | 68 | 68 | 68 | 68 | 9,000 |
| 2008/11/14 | 70 | 70 | 65 | 70 | 8,000 |
| 2008/11/13 | 70 | 70 | 70 | 70 | 6,000 |
| 2008/11/12 | 71 | 71 | 71 | 71 | 5,000 |
| 2008/11/11 | 72 | 72 | 71 | 72 | 5,000 |
| 2008/11/10 | 72 | 72 | 72 | 72 | 2,000 |
| 2008/11/07 | 74 | 74 | 72 | 72 | 5,000 |
| 2008/11/06 | 75 | 75 | 75 | 75 | 6,000 |
| 2008/11/05 | 67 | 75 | 67 | 75 | 8,000 |
| 2008/11/04 | 62 | 62 | 62 | 62 | 2,000 |
| 2008/10/30 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/10/29 | 62 | 62 | 62 | 62 | 3,000 |
| 2008/10/28 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/10/27 | 69 | 69 | 68 | 68 | 28,000 |
| 2008/10/24 | 67 | 69 | 67 | 69 | 5,000 |
| 2008/10/23 | 63 | 67 | 62 | 67 | 8,000 |
| 2008/10/22 | 66 | 66 | 65 | 65 | 4,000 |
| 2008/10/21 | 59 | 68 | 59 | 68 | 3,000 |
| 2008/10/17 | 69 | 69 | 69 | 69 | 1,000 |
| 2008/10/16 | 68 | 70 | 65 | 70 | 12,000 |
| 2008/10/15 | 68 | 73 | 68 | 73 | 3,000 |
| 2008/10/14 | 70 | 70 | 64 | 64 | 6,000 |
| 2008/10/10 | 60 | 70 | 60 | 70 | 15,000 |
| 2008/10/09 | 70 | 75 | 60 | 75 | 14,000 |
| 2008/10/08 | 65 | 78 | 65 | 78 | 5,000 |
| 2008/10/06 | 75 | 80 | 65 | 80 | 9,000 |
| 2008/10/03 | 75 | 80 | 75 | 80 | 7,000 |
| 2008/10/02 | 79 | 82 | 79 | 82 | 7,000 |
| 2008/09/29 | 86 | 86 | 85 | 85 | 2,000 |
| 2008/09/26 | 91 | 91 | 91 | 91 | 22,000 |
| 2008/09/25 | 86 | 91 | 86 | 91 | 6,000 |
| 2008/09/24 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/09/22 | 89 | 89 | 85 | 85 | 7,000 |
| 2008/09/19 | 84 | 87 | 84 | 87 | 8,000 |
| 2008/09/18 | 79 | 84 | 78 | 83 | 21,000 |
| 2008/09/17 | 85 | 85 | 85 | 85 | 12,000 |
| 2008/09/16 | 80 | 85 | 80 | 85 | 17,000 |
| 2008/09/12 | 80 | 95 | 80 | 80 | 52,000 |
| 2008/09/11 | 100 | 100 | 76 | 85 | 40,000 |
| 2008/08/29 | 107 | 109 | 107 | 109 | 2,000 |
| 2008/08/27 | 112 | 115 | 112 | 112 | 5,000 |
| 2008/08/26 | 112 | 112 | 111 | 111 | 21,000 |
| 2008/08/25 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/08/22 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/08/21 | 102 | 102 | 100 | 100 | 2,000 |
| 2008/08/20 | 101 | 105 | 100 | 105 | 9,000 |
| 2008/08/15 | 113 | 118 | 98 | 118 | 5,000 |
| 2008/08/07 | 114 | 120 | 114 | 120 | 10,000 |
| 2008/08/06 | 122 | 123 | 122 | 123 | 6,000 |
| 2008/08/05 | 125 | 125 | 118 | 123 | 5,000 |
| 2008/08/04 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/07/28 | 133 | 133 | 133 | 133 | 10,000 |
| 2008/07/25 | 130 | 133 | 130 | 133 | 32,000 |
| 2008/07/24 | 125 | 130 | 125 | 130 | 8,000 |
| 2008/07/18 | 119 | 124 | 119 | 124 | 10,000 |
| 2008/07/16 | 121 | 125 | 121 | 125 | 4,000 |
| 2008/07/03 | 116 | 125 | 116 | 125 | 4,000 |
| 2008/07/02 | 120 | 125 | 120 | 125 | 2,000 |
| 2008/07/01 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/06/30 | 121 | 126 | 121 | 126 | 2,000 |
| 2008/06/27 | 131 | 131 | 131 | 131 | 9,000 |
| 2008/06/26 | 129 | 131 | 128 | 131 | 7,000 |
| 2008/06/25 | 124 | 128 | 124 | 128 | 9,000 |
| 2008/06/23 | 121 | 123 | 120 | 123 | 4,000 |
| 2008/06/18 | 124 | 124 | 124 | 124 | 2,000 |
| 2008/06/17 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/06/12 | 122 | 122 | 120 | 121 | 17,000 |
| 2008/06/11 | 122 | 125 | 122 | 125 | 3,000 |
| 2008/06/09 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/06/05 | 125 | 125 | 122 | 122 | 5,000 |
| 2008/06/04 | 125 | 125 | 125 | 125 | 4,000 |
| 2008/05/30 | 121 | 126 | 120 | 126 | 6,000 |
| 2008/05/29 | 123 | 123 | 116 | 123 | 24,000 |
| 2008/05/28 | 124 | 129 | 124 | 129 | 7,000 |
| 2008/05/27 | 131 | 131 | 131 | 131 | 10,000 |
| 2008/05/26 | 129 | 132 | 129 | 132 | 9,000 |
| 2008/05/23 | 125 | 129 | 124 | 129 | 13,000 |
| 2008/05/22 | 123 | 123 | 123 | 123 | 8,000 |
| 2008/05/21 | 124 | 128 | 124 | 128 | 12,000 |
| 2008/05/16 | 128 | 129 | 128 | 129 | 15,000 |
| 2008/05/15 | 127 | 127 | 127 | 127 | 6,000 |
| 2008/05/14 | 128 | 128 | 127 | 127 | 2,000 |
| 2008/05/13 | 129 | 129 | 129 | 129 | 4,000 |
| 2008/05/12 | 126 | 129 | 126 | 129 | 2,000 |
| 2008/05/09 | 130 | 130 | 127 | 127 | 70,000 |
| 2008/05/08 | 128 | 133 | 128 | 129 | 34,000 |
| 2008/05/07 | 140 | 148 | 140 | 148 | 5,000 |
| 2008/05/01 | 139 | 139 | 139 | 139 | 6,000 |
| 2008/04/30 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/04/28 | 138 | 138 | 138 | 138 | 3,000 |
| 2008/04/25 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/04/23 | 135 | 136 | 135 | 135 | 3,000 |
| 2008/04/22 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/04/21 | 125 | 135 | 125 | 135 | 3,000 |
| 2008/04/17 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/04/16 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/04/09 | 128 | 128 | 118 | 118 | 5,000 |
| 2008/04/08 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/04/07 | 120 | 120 | 120 | 120 | 3,000 |
| 2008/04/03 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/03/31 | 122 | 122 | 122 | 122 | 2,000 |
| 2008/03/27 | 140 | 140 | 140 | 140 | 12,000 |
| 2008/03/26 | 138 | 140 | 138 | 140 | 3,000 |
| 2008/03/25 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/03/24 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/03/19 | 119 | 120 | 119 | 120 | 3,000 |
| 2008/03/18 | 130 | 130 | 118 | 118 | 9,000 |
| 2008/03/17 | 130 | 130 | 120 | 125 | 11,000 |
| 2008/03/14 | 138 | 138 | 135 | 135 | 2,000 |
| 2008/03/13 | 139 | 139 | 138 | 138 | 2,000 |
| 2008/03/12 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/03/11 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/03/10 | 139 | 139 | 137 | 137 | 2,000 |
| 2008/03/07 | 135 | 139 | 135 | 139 | 4,000 |
| 2008/03/06 | 128 | 132 | 128 | 132 | 3,000 |
| 2008/02/29 | 143 | 143 | 143 | 143 | 10,000 |
| 2008/02/28 | 143 | 143 | 143 | 143 | 2,000 |
| 2008/02/27 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/02/26 | 143 | 143 | 140 | 140 | 2,000 |
| 2008/02/25 | 133 | 140 | 133 | 140 | 6,000 |
| 2008/02/21 | 130 | 131 | 130 | 131 | 2,000 |
| 2008/02/20 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/02/18 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/02/12 | 130 | 130 | 127 | 127 | 5,000 |
| 2008/02/08 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/02/07 | 130 | 130 | 130 | 130 | 3,000 |
| 2008/02/06 | 130 | 130 | 130 | 130 | 8,000 |
| 2008/02/04 | 129 | 130 | 129 | 130 | 2,000 |
| 2008/02/01 | 133 | 133 | 128 | 128 | 2,000 |
| 2008/01/31 | 127 | 129 | 127 | 127 | 11,000 |
| 2008/01/30 | 127 | 128 | 127 | 127 | 8,000 |
| 2008/01/29 | 127 | 130 | 127 | 127 | 9,000 |
| 2008/01/28 | 127 | 127 | 127 | 127 | 10,000 |
| 2008/01/25 | 127 | 129 | 127 | 127 | 8,000 |
| 2008/01/24 | 122 | 127 | 122 | 127 | 2,000 |
| 2008/01/23 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/01/22 | 120 | 121 | 120 | 121 | 11,000 |
| 2008/01/18 | 137 | 137 | 134 | 135 | 14,000 |
| 2008/01/17 | 134 | 138 | 133 | 138 | 14,000 |
| 2008/01/16 | 138 | 138 | 136 | 136 | 18,000 |
| 2008/01/15 | 139 | 140 | 139 | 140 | 12,000 |
| 2008/01/11 | 136 | 140 | 136 | 140 | 10,000 |
| 2008/01/10 | 141 | 141 | 140 | 140 | 15,000 |
| 2008/01/08 | 139 | 140 | 139 | 140 | 2,000 |
| 2008/01/07 | 140 | 140 | 140 | 140 | 6,000 |