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 |
|---|---|---|---|---|---|
| 2010/12/30 | 120 | 120 | 119 | 119 | 23,000 |
| 2010/12/29 | 122 | 125 | 119 | 122 | 47,000 |
| 2010/12/28 | 116 | 145 | 116 | 121 | 569,000 |
| 2010/12/27 | 120 | 120 | 116 | 116 | 27,000 |
| 2010/12/24 | 115 | 116 | 115 | 115 | 9,000 |
| 2010/12/22 | 116 | 119 | 114 | 114 | 45,000 |
| 2010/12/21 | 113 | 116 | 113 | 116 | 10,000 |
| 2010/12/20 | 117 | 117 | 114 | 114 | 9,000 |
| 2010/12/17 | 118 | 118 | 114 | 114 | 15,000 |
| 2010/12/16 | 117 | 118 | 117 | 118 | 7,000 |
| 2010/12/15 | 120 | 121 | 115 | 116 | 80,000 |
| 2010/12/14 | 114 | 115 | 113 | 113 | 34,000 |
| 2010/12/13 | 109 | 111 | 107 | 111 | 19,000 |
| 2010/12/10 | 109 | 109 | 106 | 109 | 20,000 |
| 2010/12/09 | 110 | 110 | 110 | 110 | 10,000 |
| 2010/12/08 | 112 | 112 | 109 | 110 | 24,000 |
| 2010/12/07 | 108 | 114 | 107 | 113 | 34,000 |
| 2010/12/06 | 107 | 108 | 104 | 108 | 25,000 |
| 2010/12/03 | 107 | 109 | 107 | 109 | 4,000 |
| 2010/12/02 | 110 | 111 | 107 | 107 | 10,000 |
| 2010/12/01 | 110 | 111 | 104 | 105 | 39,000 |
| 2010/11/30 | 116 | 116 | 110 | 110 | 30,000 |
| 2010/11/29 | 110 | 116 | 110 | 116 | 23,000 |
| 2010/11/26 | 115 | 115 | 112 | 113 | 15,000 |
| 2010/11/25 | 123 | 123 | 115 | 116 | 52,000 |
| 2010/11/24 | 119 | 120 | 112 | 120 | 41,000 |
| 2010/11/22 | 122 | 125 | 113 | 118 | 213,000 |
| 2010/11/19 | 108 | 144 | 108 | 124 | 1,155,000 |
| 2010/11/18 | 103 | 110 | 103 | 106 | 58,000 |
| 2010/11/17 | 104 | 104 | 100 | 103 | 16,000 |
| 2010/11/16 | 100 | 104 | 100 | 103 | 13,000 |
| 2010/11/15 | 105 | 105 | 100 | 100 | 14,000 |
| 2010/11/12 | 98 | 102 | 98 | 102 | 37,000 |
| 2010/11/11 | 97 | 111 | 97 | 99 | 183,000 |
| 2010/11/10 | 95 | 95 | 94 | 94 | 11,000 |
| 2010/11/09 | 94 | 94 | 93 | 93 | 8,000 |
| 2010/11/08 | 94 | 96 | 94 | 96 | 9,000 |
| 2010/11/05 | 95 | 97 | 93 | 97 | 9,000 |
| 2010/11/04 | 95 | 98 | 92 | 95 | 35,000 |
| 2010/11/02 | 95 | 96 | 92 | 95 | 28,000 |
| 2010/11/01 | 103 | 104 | 94 | 95 | 46,000 |
| 2010/10/29 | 109 | 110 | 102 | 102 | 100,000 |
| 2010/10/28 | 103 | 119 | 102 | 113 | 372,000 |
| 2010/10/27 | 100 | 101 | 100 | 100 | 7,000 |
| 2010/10/26 | 101 | 102 | 99 | 100 | 19,000 |
| 2010/10/25 | 106 | 106 | 101 | 101 | 33,000 |
| 2010/10/22 | 99 | 111 | 96 | 101 | 75,000 |
| 2010/10/21 | 98 | 99 | 97 | 99 | 9,000 |
| 2010/10/20 | 97 | 99 | 97 | 99 | 35,000 |
| 2010/10/19 | 98 | 103 | 96 | 103 | 36,000 |
| 2010/10/18 | 107 | 107 | 100 | 102 | 23,000 |
| 2010/10/15 | 104 | 106 | 101 | 102 | 86,000 |
| 2010/10/14 | 111 | 111 | 105 | 105 | 56,000 |
| 2010/10/13 | 120 | 120 | 105 | 108 | 118,000 |
| 2010/10/12 | 128 | 128 | 120 | 124 | 26,000 |
| 2010/10/08 | 128 | 135 | 126 | 128 | 40,000 |
| 2010/10/07 | 131 | 140 | 122 | 138 | 99,000 |
| 2010/10/06 | 134 | 135 | 123 | 128 | 67,000 |
| 2010/10/05 | 130 | 144 | 124 | 144 | 47,000 |
| 2010/10/04 | 141 | 141 | 127 | 133 | 119,000 |
| 2010/10/01 | 136 | 159 | 134 | 151 | 210,000 |
| 2010/09/30 | 161 | 171 | 131 | 146 | 1,405,000 |
| 2010/09/29 | 91 | 121 | 91 | 121 | 41,000 |
| 2010/09/28 | 91 | 91 | 91 | 91 | 2,000 |
| 2010/09/27 | 105 | 105 | 90 | 90 | 17,000 |
| 2010/09/24 | 100 | 103 | 100 | 103 | 2,000 |
| 2010/09/22 | 87 | 90 | 86 | 86 | 4,000 |
| 2010/09/21 | 94 | 94 | 90 | 90 | 3,000 |
| 2010/09/17 | 0 | 0 | 0 | 94 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 94 | 0 |
| 2010/09/15 | 94 | 94 | 94 | 94 | 6,000 |
| 2010/09/14 | 0 | 0 | 0 | 92 | 0 |
| 2010/09/13 | 92 | 92 | 92 | 92 | 6,000 |
| 2010/09/10 | 85 | 99 | 85 | 99 | 16,000 |
| 2010/09/09 | 0 | 0 | 0 | 95 | 0 |
| 2010/09/08 | 95 | 95 | 95 | 95 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 97 | 0 |
| 2010/09/06 | 99 | 99 | 94 | 97 | 3,000 |
| 2010/09/03 | 95 | 100 | 95 | 100 | 4,000 |
| 2010/09/02 | 97 | 107 | 95 | 107 | 7,000 |
| 2010/09/01 | 0 | 0 | 0 | 109 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 109 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 109 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 109 | 0 |
| 2010/08/26 | 99 | 109 | 99 | 109 | 2,000 |
| 2010/08/25 | 109 | 114 | 109 | 114 | 11,000 |
| 2010/08/24 | 116 | 116 | 115 | 115 | 3,000 |
| 2010/08/23 | 113 | 116 | 113 | 116 | 3,000 |
| 2010/08/20 | 104 | 104 | 104 | 104 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 104 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 104 | 0 |
| 2010/08/17 | 104 | 104 | 104 | 104 | 5,000 |
| 2010/08/16 | 90 | 90 | 89 | 89 | 6,000 |
| 2010/08/13 | 0 | 0 | 0 | 85 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 85 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 85 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 85 | 0 |
| 2010/08/09 | 82 | 85 | 82 | 85 | 18,000 |
| 2010/08/06 | 88 | 92 | 88 | 92 | 6,000 |
| 2010/08/05 | 0 | 0 | 0 | 90 | 0 |
| 2010/08/04 | 89 | 91 | 89 | 90 | 3,000 |
| 2010/08/03 | 92 | 100 | 92 | 92 | 11,000 |
| 2010/08/02 | 90 | 92 | 90 | 92 | 8,000 |
| 2010/07/30 | 87 | 96 | 87 | 87 | 16,000 |
| 2010/07/29 | 77 | 82 | 77 | 82 | 2,000 |
| 2010/07/28 | 0 | 0 | 0 | 92 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 92 | 0 |
| 2010/07/26 | 90 | 92 | 90 | 92 | 13,000 |
| 2010/07/23 | 84 | 88 | 84 | 88 | 6,000 |
| 2010/07/22 | 84 | 85 | 84 | 85 | 3,000 |
| 2010/07/21 | 77 | 84 | 77 | 84 | 2,000 |
| 2010/07/20 | 0 | 0 | 0 | 84 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 84 | 0 |
| 2010/07/15 | 84 | 84 | 84 | 84 | 5,000 |
| 2010/07/14 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/01 | 74 | 80 | 74 | 80 | 17,000 |
| 2010/06/30 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/28 | 77 | 80 | 77 | 80 | 2,000 |
| 2010/06/25 | 99 | 99 | 86 | 86 | 23,000 |
| 2010/06/24 | 84 | 84 | 84 | 84 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 78 | 0 |
| 2010/06/22 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/06/21 | 74 | 78 | 74 | 78 | 7,000 |
| 2010/06/18 | 0 | 0 | 0 | 84 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 84 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 84 | 0 |
| 2010/06/15 | 84 | 84 | 84 | 84 | 7,000 |
| 2010/06/14 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/08 | 80 | 80 | 80 | 80 | 3,000 |
| 2010/06/07 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 80 | 0 |
| 2010/06/01 | 80 | 80 | 80 | 80 | 2,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | 3,000 |
| 2010/05/28 | 81 | 81 | 81 | 81 | 1,000 |
| 2010/05/27 | 80 | 80 | 65 | 75 | 21,000 |
| 2010/05/26 | 78 | 78 | 78 | 78 | 2,000 |
| 2010/05/25 | 83 | 83 | 73 | 78 | 16,000 |
| 2010/05/24 | 69 | 72 | 69 | 72 | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 70 | 0 |
| 2010/05/20 | 74 | 74 | 70 | 70 | 5,000 |
| 2010/05/19 | 75 | 79 | 75 | 79 | 15,000 |
| 2010/05/18 | 0 | 0 | 0 | 84 | 0 |
| 2010/05/17 | 84 | 84 | 84 | 84 | 4,000 |
| 2010/05/14 | 0 | 0 | 0 | 84 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 84 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 84 | 0 |
| 2010/05/11 | 84 | 84 | 84 | 84 | 1,000 |
| 2010/05/10 | 76 | 76 | 76 | 76 | 1,000 |
| 2010/05/07 | 74 | 78 | 74 | 76 | 6,000 |
| 2010/05/06 | 84 | 84 | 84 | 84 | 6,000 |
| 2010/04/30 | 85 | 85 | 84 | 85 | 11,000 |
| 2010/04/28 | 84 | 87 | 83 | 87 | 17,000 |
| 2010/04/27 | 76 | 86 | 74 | 84 | 58,000 |
| 2010/04/26 | 75 | 99 | 73 | 86 | 110,000 |
| 2010/04/23 | 68 | 70 | 68 | 70 | 11,000 |
| 2010/04/22 | 0 | 0 | 0 | 68 | 0 |
| 2010/04/21 | 68 | 68 | 68 | 68 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 68 | 0 |
| 2010/04/19 | 60 | 68 | 60 | 68 | 14,000 |
| 2010/04/16 | 66 | 66 | 65 | 65 | 2,000 |
| 2010/04/15 | 66 | 67 | 66 | 66 | 4,000 |
| 2010/04/14 | 65 | 67 | 65 | 67 | 6,000 |
| 2010/04/13 | 66 | 67 | 66 | 67 | 3,000 |
| 2010/04/12 | 63 | 67 | 63 | 67 | 7,000 |
| 2010/04/09 | 60 | 62 | 60 | 61 | 13,000 |
| 2010/04/08 | 57 | 60 | 57 | 60 | 6,000 |
| 2010/04/07 | 56 | 57 | 55 | 55 | 18,000 |
| 2010/04/06 | 60 | 60 | 60 | 60 | 8,000 |
| 2010/04/05 | 58 | 60 | 56 | 60 | 9,000 |
| 2010/04/02 | 56 | 56 | 56 | 56 | 1,000 |
| 2010/04/01 | 55 | 55 | 55 | 55 | 2,000 |
| 2010/03/31 | 54 | 55 | 54 | 55 | 4,000 |
| 2010/03/30 | 55 | 55 | 55 | 55 | 2,000 |
| 2010/03/29 | 50 | 59 | 50 | 55 | 11,000 |
| 2010/03/26 | 60 | 60 | 60 | 60 | 6,000 |
| 2010/03/25 | 60 | 60 | 60 | 60 | 18,000 |
| 2010/03/24 | 58 | 58 | 56 | 56 | 3,000 |
| 2010/03/19 | 60 | 60 | 57 | 57 | 5,000 |
| 2010/03/17 | 55 | 55 | 55 | 55 | 3,000 |
| 2010/03/16 | 60 | 60 | 60 | 60 | 1,000 |
| 2010/03/12 | 60 | 60 | 60 | 60 | 7,000 |
| 2010/03/11 | 60 | 60 | 60 | 60 | 10,000 |
| 2010/03/10 | 60 | 60 | 60 | 60 | 10,000 |
| 2010/03/09 | 60 | 60 | 60 | 60 | 8,000 |
| 2010/03/08 | 60 | 60 | 60 | 60 | 8,000 |
| 2010/03/05 | 60 | 60 | 60 | 60 | 9,000 |
| 2010/03/04 | 59 | 60 | 59 | 60 | 6,000 |
| 2010/03/03 | 60 | 60 | 59 | 59 | 10,000 |
| 2010/03/02 | 60 | 61 | 60 | 61 | 6,000 |
| 2010/03/01 | 60 | 60 | 60 | 60 | 5,000 |
| 2010/02/26 | 62 | 62 | 59 | 60 | 4,000 |
| 2010/02/25 | 63 | 63 | 63 | 63 | 16,000 |
| 2010/02/24 | 62 | 62 | 62 | 62 | 8,000 |
| 2010/02/23 | 62 | 62 | 59 | 62 | 9,000 |
| 2010/02/22 | 62 | 62 | 62 | 62 | 5,000 |
| 2010/02/19 | 62 | 62 | 61 | 62 | 12,000 |
| 2010/02/18 | 62 | 62 | 62 | 62 | 9,000 |
| 2010/02/17 | 62 | 62 | 62 | 62 | 9,000 |
| 2010/02/16 | 62 | 62 | 62 | 62 | 8,000 |
| 2010/02/15 | 62 | 62 | 62 | 62 | 10,000 |
| 2010/02/12 | 62 | 62 | 62 | 62 | 10,000 |
| 2010/02/10 | 63 | 63 | 63 | 63 | 13,000 |
| 2010/02/09 | 63 | 63 | 63 | 63 | 6,000 |
| 2010/02/08 | 63 | 63 | 63 | 63 | 6,000 |
| 2010/02/05 | 63 | 63 | 62 | 63 | 8,000 |
| 2010/02/04 | 63 | 63 | 58 | 63 | 17,000 |
| 2010/02/03 | 63 | 63 | 63 | 63 | 6,000 |
| 2010/02/02 | 63 | 63 | 60 | 63 | 16,000 |
| 2010/02/01 | 57 | 64 | 57 | 63 | 27,000 |
| 2010/01/29 | 56 | 60 | 56 | 58 | 8,000 |
| 2010/01/28 | 56 | 56 | 54 | 56 | 35,000 |
| 2010/01/26 | 64 | 64 | 59 | 59 | 5,000 |
| 2010/01/25 | 63 | 63 | 61 | 63 | 25,000 |
| 2010/01/22 | 58 | 58 | 58 | 58 | 4,000 |
| 2010/01/21 | 57 | 58 | 53 | 58 | 19,000 |
| 2010/01/20 | 55 | 57 | 55 | 57 | 21,000 |
| 2010/01/19 | 53 | 57 | 51 | 57 | 65,000 |
| 2010/01/18 | 56 | 59 | 55 | 57 | 23,000 |
| 2010/01/15 | 66 | 66 | 56 | 60 | 121,000 |
| 2010/01/14 | 46 | 73 | 46 | 65 | 262,000 |
| 2010/01/13 | 43 | 43 | 43 | 43 | 4,000 |
| 2010/01/08 | 44 | 44 | 44 | 44 | 2,000 |
| 2010/01/07 | 44 | 44 | 43 | 43 | 3,000 |
| 2010/01/06 | 43 | 44 | 43 | 44 | 4,000 |
| 2010/01/05 | 43 | 43 | 43 | 43 | 2,000 |
| 2010/01/04 | 43 | 43 | 43 | 43 | 1,000 |