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 |
---|---|---|---|---|---|
2014/12/30 | 847 | 847 | 832 | 833 | 29,900 |
2014/12/29 | 841 | 853 | 823 | 840 | 76,800 |
2014/12/26 | 808 | 832 | 807 | 829 | 69,700 |
2014/12/25 | 815 | 815 | 802 | 805 | 65,400 |
2014/12/24 | 815 | 817 | 802 | 808 | 84,200 |
2014/12/22 | 826 | 827 | 811 | 817 | 80,700 |
2014/12/19 | 820 | 834 | 813 | 825 | 81,400 |
2014/12/18 | 835 | 840 | 814 | 815 | 63,700 |
2014/12/17 | 832 | 847 | 821 | 821 | 83,700 |
2014/12/16 | 850 | 856 | 830 | 835 | 109,700 |
2014/12/15 | 820 | 866 | 820 | 849 | 107,900 |
2014/12/12 | 807 | 825 | 806 | 815 | 58,500 |
2014/12/11 | 806 | 820 | 803 | 809 | 72,600 |
2014/12/10 | 831 | 833 | 812 | 814 | 83,700 |
2014/12/09 | 821 | 843 | 817 | 837 | 85,800 |
2014/12/08 | 852 | 863 | 830 | 837 | 114,900 |
2014/12/05 | 865 | 870 | 839 | 847 | 95,800 |
2014/12/04 | 854 | 869 | 846 | 864 | 121,100 |
2014/12/03 | 886 | 891 | 856 | 859 | 100,000 |
2014/12/02 | 903 | 903 | 880 | 891 | 98,700 |
2014/12/01 | 910 | 914 | 900 | 908 | 39,400 |
2014/11/28 | 901 | 910 | 900 | 900 | 51,100 |
2014/11/27 | 909 | 914 | 897 | 899 | 69,700 |
2014/11/26 | 920 | 929 | 909 | 909 | 57,700 |
2014/11/25 | 948 | 948 | 915 | 928 | 48,600 |
2014/11/21 | 955 | 955 | 925 | 946 | 43,200 |
2014/11/20 | 937 | 964 | 918 | 958 | 130,700 |
2014/11/19 | 937 | 937 | 908 | 909 | 38,200 |
2014/11/18 | 906 | 935 | 901 | 929 | 51,600 |
2014/11/17 | 930 | 939 | 904 | 911 | 56,000 |
2014/11/14 | 925 | 927 | 893 | 923 | 110,200 |
2014/11/13 | 924 | 933 | 917 | 922 | 70,700 |
2014/11/12 | 948 | 948 | 920 | 924 | 47,800 |
2014/11/11 | 962 | 967 | 936 | 944 | 89,200 |
2014/11/10 | 976 | 998 | 961 | 971 | 64,200 |
2014/11/07 | 1,000 | 1,000 | 959 | 991 | 107,800 |
2014/11/06 | 1,018 | 1,022 | 992 | 1,001 | 92,300 |
2014/11/05 | 1,020 | 1,033 | 1,004 | 1,023 | 76,400 |
2014/11/04 | 1,039 | 1,045 | 1,003 | 1,035 | 243,900 |
2014/10/31 | 1,010 | 1,046 | 1,001 | 1,043 | 237,400 |
2014/10/30 | 1,036 | 1,040 | 1,004 | 1,004 | 386,700 |
2014/10/29 | 1,034 | 1,045 | 1,012 | 1,027 | 99,200 |
2014/10/28 | 1,031 | 1,032 | 1,013 | 1,032 | 50,500 |
2014/10/27 | 1,049 | 1,053 | 1,012 | 1,031 | 69,900 |
2014/10/24 | 1,050 | 1,053 | 1,006 | 1,023 | 129,300 |
2014/10/23 | 975 | 979 | 950 | 966 | 60,200 |
2014/10/22 | 959 | 975 | 950 | 963 | 73,700 |
2014/10/21 | 950 | 963 | 931 | 960 | 43,800 |
2014/10/20 | 915 | 960 | 914 | 950 | 50,400 |
2014/10/17 | 909 | 939 | 893 | 900 | 105,500 |
2014/10/16 | 975 | 994 | 906 | 917 | 201,900 |
2014/10/15 | 1,055 | 1,055 | 1,010 | 1,020 | 85,800 |
2014/10/14 | 1,001 | 1,060 | 1,001 | 1,025 | 112,300 |
2014/10/10 | 1,030 | 1,058 | 1,003 | 1,028 | 132,700 |
2014/10/09 | 1,106 | 1,116 | 1,051 | 1,051 | 221,600 |
2014/10/08 | 1,045 | 1,109 | 1,036 | 1,099 | 411,700 |
2014/10/07 | 1,045 | 1,047 | 1,026 | 1,040 | 87,800 |
2014/10/06 | 1,049 | 1,050 | 1,025 | 1,042 | 84,800 |
2014/10/03 | 997 | 1,034 | 997 | 1,034 | 53,200 |
2014/10/02 | 990 | 1,022 | 989 | 1,000 | 104,600 |
2014/10/01 | 1,050 | 1,050 | 1,027 | 1,028 | 89,900 |
2014/09/30 | 1,048 | 1,059 | 1,036 | 1,050 | 106,800 |
2014/09/29 | 1,037 | 1,054 | 1,029 | 1,048 | 93,400 |
2014/09/26 | 1,018 | 1,040 | 1,018 | 1,029 | 61,000 |
2014/09/25 | 1,034 | 1,034 | 1,024 | 1,027 | 89,300 |
2014/09/24 | 1,030 | 1,038 | 1,027 | 1,034 | 192,000 |
2014/09/22 | 1,043 | 1,095 | 1,043 | 1,083 | 85,000 |
2014/09/19 | 1,049 | 1,059 | 1,040 | 1,046 | 37,400 |
2014/09/18 | 1,040 | 1,053 | 1,030 | 1,033 | 47,100 |
2014/09/17 | 1,046 | 1,061 | 1,039 | 1,052 | 53,900 |
2014/09/16 | 1,023 | 1,073 | 1,022 | 1,046 | 80,400 |
2014/09/12 | 1,058 | 1,066 | 1,021 | 1,023 | 148,700 |
2014/09/11 | 1,110 | 1,157 | 1,055 | 1,058 | 324,800 |
2014/09/10 | 1,045 | 1,068 | 1,035 | 1,052 | 107,900 |
2014/09/09 | 1,070 | 1,096 | 1,053 | 1,080 | 133,100 |
2014/09/08 | 1,070 | 1,091 | 1,030 | 1,091 | 129,300 |
2014/09/05 | 1,060 | 1,119 | 1,050 | 1,077 | 201,600 |
2014/09/04 | 1,150 | 1,250 | 1,068 | 1,092 | 421,600 |
2014/09/03 | 1,280 | 1,280 | 1,017 | 1,135 | 1,202,700 |
2014/09/02 | 987 | 1,024 | 976 | 1,024 | 814,800 |
2014/09/01 | 844 | 889 | 833 | 874 | 120,000 |
2014/08/29 | 800 | 841 | 786 | 837 | 82,400 |
2014/08/28 | 807 | 814 | 801 | 804 | 45,700 |
2014/08/27 | 822 | 829 | 807 | 815 | 77,200 |
2014/08/26 | 833 | 836 | 824 | 830 | 60,100 |
2014/08/25 | 831 | 847 | 828 | 840 | 51,500 |
2014/08/22 | 840 | 842 | 829 | 837 | 28,800 |
2014/08/21 | 835 | 845 | 834 | 838 | 21,900 |
2014/08/20 | 837 | 846 | 836 | 838 | 14,100 |
2014/08/19 | 838 | 847 | 830 | 847 | 28,800 |
2014/08/18 | 842 | 848 | 831 | 847 | 36,300 |
2014/08/15 | 842 | 844 | 829 | 835 | 21,200 |
2014/08/14 | 831 | 848 | 825 | 828 | 49,500 |
2014/08/13 | 848 | 853 | 822 | 837 | 40,700 |
2014/08/12 | 870 | 894 | 830 | 858 | 173,700 |
2014/08/11 | 830 | 868 | 820 | 868 | 146,100 |
2014/08/08 | 824 | 845 | 803 | 821 | 77,000 |
2014/08/07 | 798 | 839 | 790 | 839 | 76,500 |
2014/08/06 | 828 | 831 | 774 | 801 | 109,900 |
2014/08/05 | 840 | 841 | 821 | 825 | 113,800 |
2014/08/04 | 779 | 856 | 779 | 830 | 177,700 |
2014/08/01 | 735 | 797 | 735 | 794 | 107,000 |
2014/07/31 | 775 | 775 | 728 | 728 | 40,800 |
2014/07/30 | 779 | 780 | 765 | 766 | 25,000 |
2014/07/29 | 777 | 783 | 770 | 783 | 45,500 |
2014/07/28 | 741 | 764 | 738 | 760 | 32,700 |
2014/07/25 | 735 | 740 | 728 | 739 | 28,000 |
2014/07/24 | 726 | 731 | 722 | 730 | 15,000 |
2014/07/23 | 722 | 732 | 721 | 724 | 32,300 |
2014/07/22 | 731 | 738 | 722 | 727 | 24,300 |
2014/07/18 | 715 | 735 | 715 | 731 | 42,400 |
2014/07/17 | 765 | 766 | 735 | 737 | 47,200 |
2014/07/16 | 772 | 781 | 761 | 761 | 36,000 |
2014/07/15 | 750 | 787 | 746 | 770 | 80,600 |
2014/07/14 | 740 | 752 | 733 | 746 | 18,000 |
2014/07/11 | 745 | 748 | 717 | 745 | 73,800 |
2014/07/10 | 775 | 780 | 754 | 756 | 41,100 |
2014/07/09 | 772 | 797 | 755 | 770 | 62,000 |
2014/07/08 | 776 | 799 | 769 | 799 | 85,600 |
2014/07/07 | 799 | 814 | 771 | 771 | 176,400 |
2014/07/04 | 759 | 787 | 759 | 770 | 73,700 |
2014/07/03 | 745 | 757 | 725 | 749 | 87,100 |
2014/07/02 | 751 | 774 | 744 | 753 | 91,400 |
2014/07/01 | 723 | 762 | 711 | 751 | 168,100 |
2014/06/30 | 751 | 752 | 712 | 737 | 166,900 |
2014/06/27 | 780 | 785 | 722 | 760 | 156,500 |
2014/06/26 | 760 | 796 | 760 | 796 | 103,100 |
2014/06/25 | 828 | 829 | 737 | 750 | 183,800 |
2014/06/24 | 830 | 836 | 821 | 827 | 51,600 |
2014/06/23 | 801 | 847 | 800 | 835 | 124,900 |
2014/06/20 | 788 | 811 | 780 | 798 | 70,300 |
2014/06/19 | 799 | 800 | 776 | 792 | 61,000 |
2014/06/18 | 757 | 805 | 755 | 800 | 148,900 |
2014/06/17 | 739 | 790 | 726 | 779 | 187,000 |
2014/06/16 | 702 | 742 | 701 | 724 | 105,000 |
2014/06/13 | 685 | 695 | 678 | 695 | 58,300 |
2014/06/12 | 673 | 694 | 670 | 684 | 43,100 |
2014/06/11 | 670 | 689 | 668 | 686 | 52,300 |
2014/06/10 | 670 | 680 | 653 | 671 | 72,000 |
2014/06/09 | 685 | 703 | 664 | 677 | 144,500 |
2014/06/06 | 669 | 680 | 661 | 678 | 79,100 |
2014/06/05 | 670 | 671 | 659 | 671 | 62,300 |
2014/06/04 | 641 | 662 | 639 | 662 | 64,800 |
2014/06/03 | 626 | 648 | 626 | 646 | 50,600 |
2014/06/02 | 627 | 633 | 625 | 629 | 30,400 |
2014/05/30 | 619 | 625 | 614 | 624 | 38,100 |
2014/05/29 | 603 | 625 | 603 | 614 | 37,100 |
2014/05/28 | 607 | 611 | 602 | 606 | 20,900 |
2014/05/27 | 619 | 634 | 606 | 607 | 82,400 |
2014/05/26 | 594 | 618 | 584 | 614 | 84,700 |
2014/05/23 | 551 | 580 | 546 | 574 | 33,700 |
2014/05/22 | 550 | 561 | 541 | 547 | 25,100 |
2014/05/21 | 530 | 558 | 530 | 549 | 19,300 |
2014/05/20 | 544 | 554 | 538 | 540 | 16,800 |
2014/05/19 | 590 | 590 | 548 | 554 | 33,900 |
2014/05/16 | 535 | 600 | 531 | 573 | 107,600 |
2014/05/15 | 540 | 554 | 526 | 548 | 28,100 |
2014/05/14 | 590 | 590 | 525 | 549 | 125,900 |
2014/05/13 | 504 | 511 | 490 | 500 | 114,700 |
2014/05/12 | 531 | 535 | 508 | 514 | 75,000 |
2014/05/09 | 542 | 551 | 532 | 538 | 20,400 |
2014/05/08 | 552 | 555 | 544 | 544 | 13,100 |
2014/05/07 | 562 | 565 | 550 | 551 | 31,200 |
2014/05/02 | 552 | 568 | 550 | 562 | 12,200 |
2014/05/01 | 548 | 553 | 542 | 550 | 16,700 |
2014/04/30 | 575 | 575 | 540 | 547 | 54,700 |
2014/04/28 | 590 | 590 | 560 | 565 | 106,200 |
2014/04/25 | 636 | 637 | 621 | 630 | 88,500 |
2014/04/24 | 609 | 630 | 608 | 621 | 51,800 |
2014/04/23 | 600 | 610 | 599 | 608 | 18,700 |
2014/04/22 | 603 | 613 | 590 | 594 | 33,300 |
2014/04/21 | 625 | 631 | 608 | 610 | 29,600 |
2014/04/18 | 621 | 621 | 606 | 620 | 16,800 |
2014/04/17 | 610 | 615 | 596 | 615 | 28,000 |
2014/04/16 | 608 | 617 | 600 | 610 | 17,700 |
2014/04/15 | 599 | 615 | 595 | 601 | 34,000 |
2014/04/14 | 596 | 608 | 585 | 591 | 21,100 |
2014/04/11 | 584 | 611 | 580 | 604 | 41,100 |
2014/04/10 | 636 | 645 | 601 | 614 | 37,600 |
2014/04/09 | 625 | 632 | 608 | 616 | 25,800 |
2014/04/08 | 620 | 650 | 618 | 631 | 25,300 |
2014/04/07 | 660 | 660 | 606 | 650 | 41,200 |
2014/04/04 | 652 | 695 | 646 | 662 | 70,100 |
2014/04/03 | 640 | 652 | 630 | 642 | 54,600 |
2014/04/02 | 635 | 635 | 616 | 635 | 51,100 |
2014/04/01 | 586 | 610 | 581 | 610 | 20,100 |
2014/03/31 | 565 | 588 | 565 | 586 | 27,000 |
2014/03/28 | 546 | 589 | 546 | 555 | 25,600 |
2014/03/27 | 554 | 568 | 532 | 561 | 45,600 |
2014/03/26 | 570 | 573 | 552 | 564 | 11,800 |
2014/03/25 | 583 | 586 | 570 | 572 | 20,200 |
2014/03/24 | 559 | 576 | 551 | 575 | 28,400 |
2014/03/20 | 572 | 579 | 532 | 540 | 59,700 |
2014/03/19 | 597 | 598 | 575 | 577 | 40,200 |
2014/03/18 | 591 | 604 | 590 | 592 | 28,200 |
2014/03/17 | 594 | 594 | 585 | 586 | 15,300 |
2014/03/14 | 596 | 596 | 575 | 585 | 34,800 |
2014/03/13 | 601 | 607 | 595 | 603 | 27,400 |
2014/03/12 | 620 | 624 | 602 | 607 | 36,600 |
2014/03/11 | 632 | 632 | 621 | 625 | 32,100 |
2014/03/10 | 639 | 647 | 637 | 640 | 15,300 |
2014/03/07 | 650 | 653 | 633 | 638 | 23,900 |
2014/03/06 | 648 | 656 | 630 | 650 | 56,900 |
2014/03/05 | 633 | 657 | 631 | 639 | 43,600 |
2014/03/04 | 587 | 649 | 586 | 640 | 117,300 |
2014/03/03 | 606 | 610 | 591 | 602 | 45,700 |
2014/02/28 | 655 | 655 | 612 | 626 | 37,000 |
2014/02/27 | 662 | 671 | 630 | 653 | 70,600 |
2014/02/26 | 670 | 673 | 660 | 665 | 48,200 |
2014/02/25 | 687 | 687 | 664 | 673 | 38,800 |
2014/02/24 | 655 | 684 | 650 | 670 | 55,200 |
2014/02/21 | 678 | 710 | 641 | 650 | 306,400 |
2014/02/20 | 634 | 647 | 600 | 612 | 30,700 |
2014/02/19 | 633 | 646 | 623 | 644 | 32,500 |
2014/02/18 | 617 | 636 | 613 | 627 | 35,300 |
2014/02/17 | 610 | 636 | 585 | 613 | 61,300 |
2014/02/14 | 613 | 620 | 585 | 607 | 45,500 |
2014/02/13 | 665 | 665 | 609 | 620 | 52,500 |
2014/02/12 | 648 | 672 | 648 | 656 | 47,500 |
2014/02/10 | 632 | 650 | 625 | 648 | 44,500 |
2014/02/07 | 622 | 622 | 599 | 606 | 29,200 |
2014/02/06 | 571 | 620 | 571 | 604 | 66,300 |
2014/02/05 | 612 | 612 | 545 | 572 | 119,800 |
2014/02/04 | 531 | 590 | 521 | 562 | 177,500 |
2014/02/03 | 648 | 649 | 618 | 621 | 120,200 |
2014/01/31 | 719 | 719 | 650 | 674 | 107,200 |
2014/01/30 | 686 | 714 | 682 | 704 | 54,200 |
2014/01/29 | 710 | 734 | 671 | 701 | 79,900 |
2014/01/28 | 670 | 719 | 670 | 709 | 126,200 |
2014/01/27 | 683 | 695 | 670 | 670 | 81,400 |
2014/01/24 | 686 | 735 | 686 | 715 | 67,000 |
2014/01/23 | 738 | 738 | 695 | 715 | 151,100 |
2014/01/22 | 778 | 778 | 739 | 753 | 71,300 |
2014/01/21 | 780 | 784 | 760 | 774 | 72,500 |
2014/01/20 | 760 | 790 | 757 | 773 | 69,800 |
2014/01/17 | 765 | 765 | 723 | 760 | 142,200 |
2014/01/16 | 805 | 808 | 752 | 765 | 184,400 |
2014/01/15 | 833 | 835 | 803 | 804 | 67,500 |
2014/01/14 | 800 | 829 | 794 | 803 | 117,400 |
2014/01/10 | 801 | 845 | 793 | 818 | 113,400 |
2014/01/09 | 783 | 814 | 757 | 800 | 94,700 |
2014/01/08 | 730 | 860 | 730 | 791 | 322,200 |
2014/01/07 | 705 | 760 | 677 | 713 | 214,100 |
2014/01/06 | 705 | 739 | 695 | 720 | 204,800 |