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 |
---|---|---|---|---|---|
2011/12/30 | 133 | 135 | 133 | 135 | 5,000 |
2011/12/29 | 131 | 136 | 131 | 136 | 2,000 |
2011/12/28 | 131 | 131 | 131 | 131 | 1,000 |
2011/12/26 | 140 | 140 | 133 | 133 | 24,000 |
2011/12/22 | 127 | 130 | 127 | 130 | 12,000 |
2011/12/21 | 125 | 125 | 125 | 125 | 40,000 |
2011/12/20 | 124 | 125 | 123 | 125 | 7,000 |
2011/12/19 | 124 | 125 | 124 | 125 | 3,000 |
2011/12/16 | 125 | 125 | 125 | 125 | 1,000 |
2011/12/15 | 129 | 129 | 124 | 125 | 10,000 |
2011/12/14 | 126 | 129 | 125 | 125 | 12,000 |
2011/12/13 | 123 | 123 | 123 | 123 | 3,000 |
2011/12/12 | 121 | 123 | 120 | 123 | 12,000 |
2011/12/07 | 122 | 125 | 122 | 125 | 3,000 |
2011/12/06 | 123 | 123 | 122 | 122 | 2,000 |
2011/12/01 | 124 | 124 | 124 | 124 | 11,000 |
2011/11/30 | 0 | 0 | 0 | 122 | 0 |
2011/11/29 | 122 | 122 | 122 | 122 | 3,000 |
2011/11/28 | 124 | 124 | 119 | 120 | 11,000 |
2011/11/25 | 124 | 124 | 122 | 124 | 12,000 |
2011/11/24 | 122 | 122 | 122 | 122 | 2,000 |
2011/11/22 | 120 | 122 | 120 | 122 | 3,000 |
2011/11/21 | 119 | 120 | 119 | 120 | 6,000 |
2011/11/18 | 119 | 119 | 119 | 119 | 1,000 |
2011/11/17 | 118 | 119 | 115 | 119 | 3,000 |
2011/11/16 | 0 | 0 | 0 | 123 | 0 |
2011/11/15 | 123 | 123 | 123 | 123 | 5,000 |
2011/11/14 | 121 | 121 | 121 | 121 | 1,000 |
2011/11/11 | 0 | 0 | 0 | 117 | 0 |
2011/11/10 | 118 | 118 | 117 | 117 | 4,000 |
2011/11/09 | 120 | 120 | 120 | 120 | 3,000 |
2011/11/08 | 123 | 125 | 120 | 120 | 11,000 |
2011/11/07 | 125 | 125 | 125 | 125 | 3,000 |
2011/11/04 | 125 | 126 | 123 | 126 | 3,000 |
2011/11/02 | 120 | 123 | 120 | 123 | 18,000 |
2011/11/01 | 133 | 133 | 128 | 130 | 15,000 |
2011/10/31 | 136 | 137 | 136 | 137 | 5,000 |
2011/10/28 | 136 | 136 | 135 | 135 | 2,000 |
2011/10/27 | 134 | 136 | 134 | 136 | 3,000 |
2011/10/26 | 136 | 136 | 136 | 136 | 1,000 |
2011/10/25 | 140 | 140 | 137 | 137 | 9,000 |
2011/10/24 | 135 | 137 | 135 | 137 | 3,000 |
2011/10/21 | 136 | 136 | 133 | 133 | 4,000 |
2011/10/20 | 135 | 135 | 135 | 135 | 5,000 |
2011/10/19 | 140 | 140 | 133 | 133 | 11,000 |
2011/10/18 | 132 | 133 | 132 | 133 | 2,000 |
2011/10/17 | 135 | 136 | 135 | 136 | 5,000 |
2011/10/14 | 140 | 145 | 133 | 135 | 79,000 |
2011/10/13 | 136 | 136 | 136 | 136 | 2,000 |
2011/10/12 | 134 | 136 | 134 | 136 | 5,000 |
2011/10/11 | 136 | 136 | 133 | 133 | 12,000 |
2011/10/07 | 135 | 136 | 132 | 136 | 10,000 |
2011/10/06 | 134 | 134 | 134 | 134 | 1,000 |
2011/10/05 | 132 | 133 | 132 | 132 | 5,000 |
2011/10/04 | 0 | 0 | 0 | 132 | 0 |
2011/10/03 | 129 | 132 | 129 | 132 | 6,000 |
2011/09/30 | 137 | 138 | 129 | 134 | 10,000 |
2011/09/29 | 0 | 0 | 0 | 133 | 0 |
2011/09/28 | 133 | 133 | 133 | 133 | 3,000 |
2011/09/27 | 133 | 133 | 133 | 133 | 3,000 |
2011/09/26 | 136 | 136 | 130 | 133 | 10,000 |
2011/09/22 | 134 | 134 | 134 | 134 | 13,000 |
2011/09/21 | 133 | 134 | 133 | 134 | 5,000 |
2011/09/20 | 133 | 133 | 130 | 130 | 4,000 |
2011/09/16 | 132 | 132 | 128 | 132 | 5,000 |
2011/09/15 | 126 | 127 | 126 | 127 | 24,000 |
2011/09/14 | 123 | 126 | 123 | 124 | 11,000 |
2011/09/13 | 0 | 0 | 0 | 124 | 0 |
2011/09/12 | 124 | 124 | 124 | 124 | 2,000 |
2011/09/09 | 122 | 124 | 122 | 124 | 18,000 |
2011/09/08 | 121 | 121 | 121 | 121 | 3,000 |
2011/09/07 | 120 | 120 | 120 | 120 | 3,000 |
2011/09/06 | 120 | 120 | 119 | 119 | 2,000 |
2011/09/05 | 121 | 123 | 120 | 120 | 5,000 |
2011/09/02 | 121 | 123 | 118 | 123 | 5,000 |
2011/09/01 | 124 | 125 | 124 | 125 | 10,000 |
2011/08/31 | 124 | 125 | 124 | 124 | 12,000 |
2011/08/30 | 123 | 124 | 123 | 124 | 15,000 |
2011/08/29 | 122 | 122 | 122 | 122 | 2,000 |
2011/08/26 | 119 | 121 | 119 | 121 | 7,000 |
2011/08/25 | 122 | 122 | 121 | 121 | 12,000 |
2011/08/24 | 121 | 122 | 121 | 122 | 3,000 |
2011/08/23 | 116 | 118 | 114 | 118 | 6,000 |
2011/08/22 | 116 | 116 | 116 | 116 | 3,000 |
2011/08/19 | 115 | 118 | 115 | 118 | 3,000 |
2011/08/18 | 121 | 121 | 118 | 118 | 9,000 |
2011/08/17 | 123 | 123 | 121 | 121 | 6,000 |
2011/08/16 | 125 | 127 | 125 | 127 | 13,000 |
2011/08/15 | 125 | 125 | 120 | 125 | 10,000 |
2011/08/12 | 122 | 122 | 122 | 122 | 6,000 |
2011/08/11 | 120 | 121 | 120 | 121 | 4,000 |
2011/08/10 | 0 | 0 | 0 | 115 | 0 |
2011/08/09 | 112 | 115 | 109 | 115 | 16,000 |
2011/08/08 | 115 | 115 | 114 | 115 | 15,000 |
2011/08/05 | 117 | 118 | 116 | 116 | 17,000 |
2011/08/04 | 124 | 124 | 117 | 123 | 9,000 |
2011/08/03 | 123 | 123 | 123 | 123 | 1,000 |
2011/08/02 | 123 | 123 | 115 | 123 | 47,000 |
2011/08/01 | 125 | 146 | 122 | 124 | 233,000 |
2011/07/29 | 108 | 110 | 108 | 110 | 3,000 |
2011/07/28 | 109 | 109 | 109 | 109 | 1,000 |
2011/07/27 | 115 | 115 | 109 | 110 | 4,000 |
2011/07/26 | 113 | 113 | 113 | 113 | 4,000 |
2011/07/25 | 110 | 114 | 110 | 114 | 11,000 |
2011/07/22 | 111 | 115 | 110 | 110 | 7,000 |
2011/07/21 | 108 | 108 | 108 | 108 | 2,000 |
2011/07/20 | 111 | 111 | 108 | 110 | 5,000 |
2011/07/19 | 111 | 111 | 111 | 111 | 1,000 |
2011/07/15 | 112 | 112 | 111 | 111 | 12,000 |
2011/07/14 | 110 | 110 | 110 | 110 | 1,000 |
2011/07/13 | 109 | 110 | 108 | 110 | 4,000 |
2011/07/12 | 0 | 0 | 0 | 109 | 0 |
2011/07/11 | 109 | 109 | 109 | 109 | 5,000 |
2011/07/08 | 109 | 109 | 108 | 108 | 2,000 |
2011/07/07 | 107 | 107 | 107 | 107 | 5,000 |
2011/07/06 | 107 | 107 | 105 | 107 | 5,000 |
2011/07/05 | 105 | 105 | 105 | 105 | 1,000 |
2011/07/04 | 107 | 107 | 107 | 107 | 1,000 |
2011/07/01 | 105 | 106 | 105 | 105 | 3,000 |
2011/06/30 | 0 | 0 | 0 | 106 | 0 |
2011/06/29 | 106 | 106 | 106 | 106 | 3,000 |
2011/06/28 | 105 | 105 | 105 | 105 | 1,000 |
2011/06/27 | 117 | 117 | 105 | 105 | 57,000 |
2011/06/24 | 104 | 104 | 103 | 103 | 4,000 |
2011/06/23 | 104 | 104 | 104 | 104 | 1,000 |
2011/06/22 | 104 | 104 | 104 | 104 | 2,000 |
2011/06/21 | 0 | 0 | 0 | 104 | 0 |
2011/06/20 | 102 | 104 | 102 | 104 | 4,000 |
2011/06/17 | 100 | 101 | 100 | 101 | 3,000 |
2011/06/16 | 103 | 103 | 101 | 101 | 11,000 |
2011/06/15 | 106 | 106 | 102 | 104 | 7,000 |
2011/06/14 | 103 | 105 | 102 | 102 | 13,000 |
2011/06/13 | 99 | 102 | 99 | 101 | 9,000 |
2011/06/10 | 94 | 99 | 94 | 99 | 2,000 |
2011/06/09 | 99 | 99 | 99 | 99 | 1,000 |
2011/06/08 | 0 | 0 | 0 | 100 | 0 |
2011/06/07 | 93 | 100 | 93 | 100 | 6,000 |
2011/06/06 | 0 | 0 | 0 | 98 | 0 |
2011/06/03 | 0 | 0 | 0 | 98 | 0 |
2011/06/02 | 96 | 103 | 96 | 98 | 9,000 |
2011/06/01 | 100 | 100 | 100 | 100 | 1,000 |
2011/05/31 | 0 | 0 | 0 | 99 | 0 |
2011/05/30 | 99 | 99 | 99 | 99 | 1,000 |
2011/05/27 | 99 | 99 | 99 | 99 | 1,000 |
2011/05/26 | 99 | 99 | 99 | 99 | 1,000 |
2011/05/25 | 100 | 100 | 98 | 98 | 12,000 |
2011/05/24 | 99 | 99 | 99 | 99 | 5,000 |
2011/05/23 | 99 | 99 | 99 | 99 | 1,000 |
2011/05/20 | 100 | 100 | 99 | 99 | 2,000 |
2011/05/19 | 0 | 0 | 0 | 101 | 0 |
2011/05/18 | 99 | 101 | 99 | 101 | 2,000 |
2011/05/17 | 101 | 101 | 101 | 101 | 3,000 |
2011/05/16 | 103 | 103 | 101 | 101 | 6,000 |
2011/05/13 | 103 | 103 | 102 | 102 | 6,000 |
2011/05/12 | 103 | 104 | 103 | 103 | 10,000 |
2011/05/11 | 104 | 107 | 104 | 104 | 7,000 |
2011/05/10 | 104 | 104 | 103 | 103 | 6,000 |
2011/05/09 | 107 | 112 | 101 | 104 | 85,000 |
2011/05/06 | 109 | 109 | 107 | 108 | 11,000 |
2011/05/02 | 108 | 111 | 107 | 111 | 35,000 |
2011/04/28 | 104 | 105 | 103 | 105 | 24,000 |
2011/04/27 | 111 | 111 | 106 | 107 | 25,000 |
2011/04/26 | 120 | 121 | 109 | 114 | 153,000 |
2011/04/25 | 124 | 126 | 124 | 126 | 53,000 |
2011/04/22 | 116 | 122 | 116 | 121 | 67,000 |
2011/04/21 | 115 | 119 | 110 | 118 | 103,000 |
2011/04/20 | 105 | 109 | 101 | 109 | 25,000 |
2011/04/19 | 102 | 105 | 100 | 103 | 22,000 |
2011/04/18 | 104 | 107 | 102 | 103 | 27,000 |
2011/04/15 | 101 | 102 | 99 | 99 | 24,000 |
2011/04/14 | 97 | 97 | 97 | 97 | 1,000 |
2011/04/13 | 96 | 97 | 96 | 97 | 2,000 |
2011/04/12 | 97 | 97 | 95 | 96 | 8,000 |
2011/04/11 | 98 | 98 | 96 | 97 | 32,000 |
2011/04/08 | 95 | 105 | 94 | 98 | 54,000 |
2011/04/07 | 92 | 93 | 92 | 93 | 2,000 |
2011/04/06 | 92 | 93 | 91 | 92 | 13,000 |
2011/04/05 | 97 | 97 | 93 | 93 | 31,000 |
2011/04/04 | 99 | 99 | 97 | 97 | 13,000 |
2011/04/01 | 99 | 99 | 98 | 98 | 11,000 |
2011/03/31 | 100 | 100 | 99 | 99 | 3,000 |
2011/03/30 | 101 | 101 | 100 | 100 | 6,000 |
2011/03/29 | 97 | 98 | 96 | 98 | 9,000 |
2011/03/28 | 101 | 101 | 97 | 98 | 44,000 |
2011/03/25 | 103 | 103 | 100 | 101 | 24,000 |
2011/03/24 | 100 | 101 | 97 | 99 | 18,000 |
2011/03/23 | 105 | 105 | 99 | 101 | 107,000 |
2011/03/22 | 102 | 106 | 97 | 104 | 86,000 |
2011/03/18 | 99 | 99 | 88 | 89 | 171,000 |
2011/03/17 | 81 | 90 | 77 | 84 | 128,000 |
2011/03/16 | 90 | 95 | 85 | 95 | 26,000 |
2011/03/15 | 109 | 109 | 80 | 83 | 39,000 |
2011/03/14 | 102 | 108 | 94 | 104 | 36,000 |
2011/03/11 | 136 | 136 | 130 | 132 | 24,000 |
2011/03/10 | 136 | 136 | 135 | 135 | 14,000 |
2011/03/09 | 137 | 137 | 136 | 136 | 15,000 |
2011/03/08 | 139 | 139 | 137 | 137 | 8,000 |
2011/03/07 | 136 | 137 | 136 | 136 | 9,000 |
2011/03/04 | 136 | 137 | 136 | 136 | 4,000 |
2011/03/03 | 135 | 135 | 135 | 135 | 10,000 |
2011/03/02 | 136 | 136 | 135 | 135 | 23,000 |
2011/03/01 | 137 | 137 | 134 | 136 | 17,000 |
2011/02/28 | 137 | 137 | 137 | 137 | 5,000 |
2011/02/25 | 134 | 135 | 133 | 135 | 22,000 |
2011/02/24 | 146 | 146 | 133 | 135 | 82,000 |
2011/02/23 | 133 | 155 | 133 | 142 | 251,000 |
2011/02/22 | 133 | 133 | 132 | 133 | 8,000 |
2011/02/21 | 132 | 133 | 132 | 133 | 6,000 |
2011/02/18 | 132 | 132 | 131 | 131 | 10,000 |
2011/02/17 | 130 | 130 | 130 | 130 | 2,000 |
2011/02/16 | 132 | 132 | 130 | 132 | 26,000 |
2011/02/15 | 133 | 135 | 132 | 132 | 9,000 |
2011/02/14 | 130 | 131 | 130 | 130 | 12,000 |
2011/02/10 | 130 | 130 | 128 | 129 | 9,000 |
2011/02/09 | 131 | 131 | 129 | 129 | 17,000 |
2011/02/08 | 132 | 132 | 130 | 130 | 6,000 |
2011/02/07 | 135 | 135 | 130 | 131 | 5,000 |
2011/02/04 | 129 | 132 | 128 | 132 | 27,000 |
2011/02/03 | 129 | 129 | 128 | 128 | 23,000 |
2011/02/02 | 131 | 131 | 128 | 128 | 25,000 |
2011/02/01 | 129 | 129 | 124 | 126 | 55,000 |
2011/01/31 | 132 | 139 | 124 | 124 | 129,000 |
2011/01/28 | 136 | 136 | 131 | 134 | 34,000 |
2011/01/27 | 130 | 132 | 130 | 132 | 5,000 |
2011/01/26 | 129 | 129 | 129 | 129 | 1,000 |
2011/01/25 | 129 | 129 | 127 | 128 | 11,000 |
2011/01/24 | 128 | 128 | 123 | 126 | 33,000 |
2011/01/21 | 133 | 133 | 128 | 128 | 23,000 |
2011/01/20 | 135 | 135 | 131 | 133 | 13,000 |
2011/01/19 | 132 | 135 | 131 | 135 | 20,000 |
2011/01/18 | 134 | 137 | 128 | 130 | 44,000 |
2011/01/17 | 135 | 139 | 131 | 133 | 45,000 |
2011/01/14 | 132 | 133 | 131 | 131 | 42,000 |
2011/01/13 | 128 | 129 | 128 | 129 | 22,000 |
2011/01/12 | 129 | 129 | 127 | 128 | 24,000 |
2011/01/11 | 123 | 129 | 123 | 129 | 19,000 |
2011/01/07 | 122 | 124 | 122 | 123 | 12,000 |
2011/01/06 | 122 | 122 | 121 | 122 | 13,000 |
2011/01/05 | 120 | 121 | 119 | 121 | 12,000 |
2011/01/04 | 119 | 120 | 119 | 120 | 7,000 |