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 |
---|---|---|---|---|---|
2013/12/30 | 646 | 733 | 631 | 681 | 270,600 |
2013/12/27 | 650 | 650 | 611 | 633 | 120,700 |
2013/12/26 | 585 | 659 | 583 | 630 | 392,700 |
2013/12/25 | 591 | 610 | 565 | 565 | 374,700 |
2013/12/24 | 580 | 600 | 573 | 578 | 810,600 |
2013/12/20 | 595 | 600 | 577 | 587 | 110,700 |
2013/12/19 | 630 | 640 | 597 | 607 | 213,300 |
2013/12/18 | 575 | 640 | 566 | 623 | 540,900 |
2013/12/17 | 536 | 593 | 530 | 580 | 152,900 |
2013/12/16 | 546 | 558 | 540 | 541 | 69,000 |
2013/12/13 | 527 | 566 | 527 | 547 | 82,500 |
2013/12/12 | 517 | 537 | 515 | 537 | 49,600 |
2013/12/11 | 548 | 549 | 520 | 534 | 97,400 |
2013/12/10 | 563 | 580 | 544 | 549 | 122,900 |
2013/12/09 | 570 | 600 | 553 | 570 | 283,200 |
2013/12/06 | 494 | 543 | 493 | 543 | 232,000 |
2013/12/05 | 484 | 509 | 484 | 490 | 77,200 |
2013/12/04 | 484 | 500 | 467 | 490 | 88,000 |
2013/12/03 | 464 | 484 | 463 | 484 | 101,400 |
2013/12/02 | 452 | 466 | 451 | 462 | 38,700 |
2013/11/29 | 450 | 453 | 445 | 453 | 22,200 |
2013/11/28 | 456 | 461 | 453 | 453 | 19,300 |
2013/11/27 | 455 | 455 | 447 | 453 | 29,800 |
2013/11/26 | 474 | 474 | 435 | 459 | 106,000 |
2013/11/25 | 489 | 489 | 470 | 474 | 52,700 |
2013/11/22 | 463 | 484 | 462 | 477 | 31,500 |
2013/11/21 | 467 | 475 | 460 | 464 | 33,800 |
2013/11/20 | 487 | 491 | 469 | 469 | 85,300 |
2013/11/19 | 489 | 492 | 475 | 487 | 54,800 |
2013/11/18 | 475 | 489 | 472 | 489 | 58,900 |
2013/11/15 | 469 | 472 | 457 | 469 | 34,300 |
2013/11/14 | 468 | 468 | 445 | 462 | 40,800 |
2013/11/13 | 465 | 466 | 440 | 460 | 37,600 |
2013/11/12 | 455 | 464 | 455 | 458 | 15,900 |
2013/11/11 | 461 | 465 | 445 | 454 | 33,600 |
2013/11/08 | 450 | 459 | 441 | 451 | 24,200 |
2013/11/07 | 435 | 460 | 435 | 451 | 67,700 |
2013/11/06 | 421 | 447 | 418 | 427 | 49,700 |
2013/11/05 | 417 | 424 | 410 | 413 | 55,100 |
2013/11/01 | 419 | 438 | 402 | 425 | 148,700 |
2013/10/31 | 444 | 462 | 436 | 451 | 83,200 |
2013/10/30 | 475 | 475 | 434 | 451 | 124,400 |
2013/10/29 | 505 | 505 | 471 | 483 | 101,700 |
2013/10/28 | 514 | 517 | 485 | 508 | 110,500 |
2013/10/25 | 496 | 510 | 467 | 504 | 139,500 |
2013/10/24 | 452 | 495 | 433 | 480 | 169,800 |
2013/10/23 | 494 | 503 | 450 | 465 | 151,500 |
2013/10/22 | 510 | 546 | 422 | 462 | 545,900 |
2013/10/21 | 435 | 475 | 415 | 475 | 466,300 |
2013/10/18 | 400 | 401 | 382 | 395 | 96,100 |
2013/10/17 | 368 | 403 | 368 | 393 | 215,700 |
2013/10/16 | 360 | 366 | 360 | 366 | 22,300 |
2013/10/15 | 365 | 368 | 355 | 365 | 22,700 |
2013/10/11 | 351 | 361 | 340 | 357 | 25,100 |
2013/10/10 | 340 | 350 | 340 | 350 | 11,900 |
2013/10/09 | 347 | 347 | 332 | 345 | 15,500 |
2013/10/08 | 340 | 347 | 335 | 347 | 6,900 |
2013/10/07 | 356 | 356 | 332 | 350 | 16,300 |
2013/10/04 | 351 | 356 | 343 | 356 | 23,500 |
2013/10/03 | 346 | 354 | 344 | 349 | 7,200 |
2013/10/02 | 353 | 359 | 350 | 350 | 29,900 |
2013/10/01 | 352 | 365 | 349 | 360 | 24,300 |
2013/09/30 | 356 | 365 | 348 | 360 | 25,800 |
2013/09/27 | 350 | 358 | 349 | 357 | 16,100 |
2013/09/26 | 344 | 349 | 343 | 349 | 34,000 |
2013/09/25 | 358 | 358 | 350 | 350 | 18,700 |
2013/09/24 | 351 | 357 | 348 | 354 | 28,000 |
2013/09/20 | 352 | 352 | 345 | 351 | 9,400 |
2013/09/19 | 349 | 353 | 347 | 348 | 18,900 |
2013/09/18 | 355 | 355 | 345 | 349 | 32,900 |
2013/09/17 | 343 | 357 | 340 | 356 | 116,200 |
2013/09/13 | 334 | 340 | 333 | 336 | 17,900 |
2013/09/12 | 329 | 332 | 326 | 332 | 36,100 |
2013/09/11 | 337 | 337 | 327 | 328 | 13,800 |
2013/09/10 | 330 | 336 | 328 | 336 | 24,400 |
2013/09/09 | 326 | 327 | 319 | 325 | 15,700 |
2013/09/06 | 326 | 326 | 315 | 316 | 20,200 |
2013/09/05 | 330 | 332 | 327 | 328 | 5,900 |
2013/09/04 | 320 | 327 | 320 | 327 | 2,700 |
2013/09/03 | 324 | 327 | 319 | 323 | 12,700 |
2013/09/02 | 324 | 324 | 317 | 320 | 7,700 |
2013/08/30 | 321 | 327 | 317 | 327 | 10,900 |
2013/08/29 | 332 | 332 | 320 | 323 | 12,200 |
2013/08/28 | 327 | 330 | 320 | 324 | 12,400 |
2013/08/27 | 335 | 335 | 328 | 332 | 16,200 |
2013/08/26 | 332 | 333 | 330 | 333 | 12,600 |
2013/08/23 | 328 | 328 | 317 | 327 | 69,600 |
2013/08/22 | 328 | 336 | 327 | 327 | 16,600 |
2013/08/21 | 336 | 345 | 328 | 328 | 51,900 |
2013/08/20 | 344 | 349 | 337 | 337 | 10,300 |
2013/08/19 | 347 | 347 | 337 | 339 | 7,200 |
2013/08/16 | 348 | 353 | 342 | 343 | 6,400 |
2013/08/15 | 353 | 353 | 339 | 348 | 14,900 |
2013/08/14 | 345 | 351 | 335 | 346 | 15,000 |
2013/08/13 | 343 | 347 | 342 | 347 | 6,700 |
2013/08/12 | 335 | 340 | 332 | 340 | 14,200 |
2013/08/09 | 350 | 353 | 339 | 339 | 15,600 |
2013/08/08 | 356 | 363 | 344 | 355 | 30,000 |
2013/08/07 | 343 | 365 | 337 | 360 | 98,600 |
2013/08/06 | 346 | 346 | 334 | 343 | 34,100 |
2013/08/05 | 340 | 344 | 331 | 343 | 28,900 |
2013/08/02 | 345 | 355 | 332 | 340 | 56,300 |
2013/08/01 | 330 | 378 | 314 | 338 | 159,400 |
2013/07/31 | 308 | 314 | 304 | 312 | 8,700 |
2013/07/30 | 303 | 308 | 301 | 308 | 6,900 |
2013/07/29 | 314 | 316 | 301 | 303 | 10,000 |
2013/07/26 | 326 | 326 | 307 | 316 | 24,100 |
2013/07/25 | 331 | 331 | 325 | 330 | 33,800 |
2013/07/24 | 320 | 329 | 318 | 327 | 37,400 |
2013/07/23 | 310 | 321 | 310 | 320 | 18,700 |
2013/07/22 | 310 | 315 | 300 | 310 | 29,100 |
2013/07/19 | 308 | 310 | 304 | 310 | 3,600 |
2013/07/18 | 305 | 312 | 300 | 311 | 23,300 |
2013/07/17 | 304 | 312 | 300 | 304 | 25,700 |
2013/07/16 | 314 | 314 | 305 | 306 | 22,100 |
2013/07/12 | 310 | 311 | 310 | 311 | 4,200 |
2013/07/11 | 307 | 307 | 306 | 307 | 8,400 |
2013/07/10 | 307 | 308 | 307 | 308 | 6,000 |
2013/07/09 | 313 | 313 | 307 | 312 | 9,500 |
2013/07/08 | 313 | 315 | 311 | 312 | 9,200 |
2013/07/05 | 314 | 314 | 309 | 310 | 5,800 |
2013/07/04 | 307 | 315 | 307 | 314 | 1,700 |
2013/07/03 | 309 | 309 | 308 | 308 | 400 |
2013/07/02 | 315 | 317 | 307 | 313 | 25,600 |
2013/07/01 | 305 | 315 | 300 | 313 | 17,000 |
2013/06/28 | 301 | 305 | 300 | 305 | 8,600 |
2013/06/27 | 308 | 309 | 296 | 304 | 17,500 |
2013/06/26 | 308 | 308 | 299 | 303 | 43,600 |
2013/06/25 | 305 | 312 | 298 | 301 | 31,200 |
2013/06/24 | 310 | 311 | 306 | 308 | 12,300 |
2013/06/21 | 300 | 314 | 296 | 308 | 10,700 |
2013/06/20 | 305 | 312 | 305 | 312 | 2,200 |
2013/06/19 | 309 | 312 | 304 | 312 | 11,800 |
2013/06/18 | 308 | 309 | 305 | 309 | 6,300 |
2013/06/17 | 306 | 308 | 301 | 308 | 9,800 |
2013/06/14 | 300 | 307 | 298 | 307 | 7,900 |
2013/06/13 | 298 | 302 | 295 | 296 | 6,300 |
2013/06/12 | 296 | 303 | 295 | 300 | 13,200 |
2013/06/11 | 300 | 305 | 296 | 304 | 15,100 |
2013/06/10 | 295 | 309 | 290 | 300 | 24,200 |
2013/06/07 | 299 | 300 | 265 | 300 | 87,100 |
2013/06/06 | 310 | 310 | 279 | 299 | 65,500 |
2013/06/05 | 316 | 318 | 311 | 311 | 10,600 |
2013/06/04 | 309 | 315 | 307 | 315 | 46,200 |
2013/06/03 | 310 | 311 | 309 | 309 | 18,200 |
2013/05/31 | 311 | 320 | 309 | 320 | 21,300 |
2013/05/30 | 311 | 315 | 310 | 310 | 5,800 |
2013/05/29 | 311 | 325 | 311 | 325 | 23,000 |
2013/05/28 | 304 | 316 | 304 | 312 | 6,700 |
2013/05/27 | 308 | 320 | 308 | 308 | 19,300 |
2013/05/24 | 311 | 322 | 307 | 315 | 68,600 |
2013/05/23 | 329 | 333 | 311 | 320 | 104,600 |
2013/05/22 | 332 | 335 | 327 | 330 | 13,200 |
2013/05/21 | 343 | 343 | 329 | 329 | 21,100 |
2013/05/20 | 348 | 348 | 335 | 341 | 38,300 |
2013/05/17 | 316 | 336 | 311 | 335 | 50,100 |
2013/05/16 | 342 | 342 | 309 | 314 | 102,700 |
2013/05/15 | 365 | 380 | 330 | 349 | 270,900 |
2013/05/14 | 310 | 331 | 310 | 330 | 55,200 |
2013/05/13 | 320 | 320 | 310 | 315 | 19,800 |
2013/05/10 | 306 | 317 | 305 | 315 | 55,600 |
2013/05/09 | 310 | 310 | 304 | 305 | 28,700 |
2013/05/08 | 306 | 311 | 287 | 305 | 76,800 |
2013/05/07 | 318 | 318 | 308 | 310 | 75,600 |
2013/05/02 | 317 | 318 | 309 | 318 | 70,000 |
2013/05/01 | 302 | 318 | 300 | 312 | 82,100 |
2013/04/30 | 295 | 302 | 290 | 302 | 94,500 |
2013/04/26 | 292 | 300 | 285 | 295 | 222,400 |
2013/04/25 | 285 | 287 | 276 | 284 | 126,300 |
2013/04/24 | 303 | 303 | 285 | 288 | 120,600 |
2013/04/23 | 292 | 305 | 288 | 305 | 132,400 |
2013/04/22 | 282 | 298 | 282 | 291 | 81,100 |
2013/04/19 | 274 | 283 | 274 | 280 | 68,400 |
2013/04/18 | 271 | 276 | 269 | 273 | 19,400 |
2013/04/17 | 265 | 278 | 265 | 271 | 52,300 |
2013/04/16 | 265 | 267 | 261 | 267 | 12,700 |
2013/04/15 | 272 | 272 | 267 | 268 | 19,200 |
2013/04/12 | 263 | 273 | 262 | 268 | 26,900 |
2013/04/11 | 264 | 268 | 262 | 264 | 8,600 |
2013/04/10 | 268 | 268 | 262 | 264 | 11,900 |
2013/04/09 | 270 | 270 | 267 | 268 | 9,300 |
2013/04/08 | 270 | 270 | 265 | 267 | 40,200 |
2013/04/05 | 270 | 276 | 268 | 268 | 19,700 |
2013/04/04 | 263 | 267 | 255 | 267 | 15,000 |
2013/04/03 | 267 | 268 | 265 | 268 | 16,300 |
2013/04/02 | 258 | 266 | 244 | 265 | 28,400 |
2013/04/01 | 278 | 280 | 259 | 265 | 71,600 |
2013/03/29 | 280 | 280 | 276 | 276 | 13,000 |
2013/03/28 | 282 | 282 | 279 | 280 | 13,000 |
2013/03/27 | 283 | 283 | 279 | 282 | 29,000 |
2013/03/26 | 289 | 289 | 281 | 286 | 22,000 |
2013/03/25 | 285 | 295 | 285 | 289 | 37,000 |
2013/03/22 | 278 | 285 | 278 | 284 | 37,000 |
2013/03/21 | 276 | 279 | 276 | 278 | 15,000 |
2013/03/19 | 278 | 281 | 272 | 272 | 26,000 |
2013/03/18 | 279 | 283 | 265 | 271 | 71,000 |
2013/03/15 | 277 | 280 | 276 | 277 | 28,000 |
2013/03/14 | 274 | 276 | 272 | 276 | 19,000 |
2013/03/13 | 274 | 276 | 270 | 274 | 15,000 |
2013/03/12 | 271 | 274 | 269 | 274 | 25,000 |
2013/03/11 | 271 | 271 | 266 | 267 | 31,000 |
2013/03/08 | 272 | 274 | 271 | 271 | 14,000 |
2013/03/07 | 273 | 273 | 270 | 270 | 8,000 |
2013/03/06 | 272 | 273 | 271 | 273 | 32,000 |
2013/03/05 | 273 | 274 | 271 | 273 | 21,000 |
2013/03/04 | 267 | 272 | 267 | 272 | 54,000 |
2013/03/01 | 259 | 266 | 259 | 266 | 13,000 |
2013/02/28 | 264 | 264 | 258 | 260 | 14,000 |
2013/02/27 | 260 | 264 | 260 | 264 | 5,000 |
2013/02/26 | 264 | 264 | 262 | 263 | 22,000 |
2013/02/25 | 263 | 265 | 263 | 264 | 15,000 |
2013/02/22 | 269 | 269 | 263 | 268 | 22,000 |
2013/02/21 | 266 | 269 | 263 | 268 | 24,000 |
2013/02/20 | 257 | 262 | 257 | 262 | 18,000 |
2013/02/19 | 251 | 255 | 251 | 255 | 17,000 |
2013/02/18 | 247 | 252 | 247 | 252 | 15,000 |
2013/02/15 | 249 | 249 | 237 | 245 | 60,000 |
2013/02/14 | 245 | 253 | 243 | 253 | 41,000 |
2013/02/13 | 260 | 264 | 242 | 247 | 81,000 |
2013/02/12 | 271 | 273 | 263 | 265 | 37,000 |
2013/02/08 | 272 | 274 | 272 | 272 | 26,000 |
2013/02/07 | 270 | 270 | 267 | 269 | 34,000 |
2013/02/06 | 264 | 269 | 264 | 266 | 61,000 |
2013/02/05 | 290 | 290 | 260 | 270 | 279,000 |
2013/02/04 | 237 | 240 | 232 | 233 | 60,000 |
2013/02/01 | 248 | 248 | 233 | 233 | 55,000 |
2013/01/31 | 235 | 249 | 235 | 248 | 28,000 |
2013/01/30 | 243 | 247 | 237 | 239 | 61,000 |
2013/01/29 | 243 | 255 | 243 | 246 | 66,000 |
2013/01/28 | 235 | 245 | 235 | 240 | 22,000 |
2013/01/25 | 238 | 238 | 231 | 234 | 19,000 |
2013/01/24 | 237 | 237 | 230 | 235 | 21,000 |
2013/01/23 | 234 | 240 | 233 | 233 | 27,000 |
2013/01/22 | 236 | 238 | 229 | 233 | 12,000 |
2013/01/21 | 233 | 233 | 231 | 233 | 27,000 |
2013/01/18 | 230 | 232 | 230 | 232 | 7,000 |
2013/01/17 | 229 | 230 | 225 | 225 | 3,000 |
2013/01/16 | 240 | 240 | 225 | 229 | 34,000 |
2013/01/15 | 228 | 239 | 228 | 239 | 44,000 |
2013/01/11 | 225 | 228 | 225 | 228 | 19,000 |
2013/01/10 | 220 | 225 | 220 | 225 | 17,000 |
2013/01/09 | 218 | 224 | 218 | 224 | 8,000 |
2013/01/08 | 227 | 227 | 220 | 221 | 18,000 |
2013/01/07 | 220 | 225 | 220 | 225 | 26,000 |
2013/01/04 | 222 | 224 | 221 | 222 | 24,000 |