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 |
---|---|---|---|---|---|
2015/12/30 | 998 | 1,005 | 995 | 1,005 | 10,700 |
2015/12/29 | 1,010 | 1,010 | 995 | 1,006 | 32,900 |
2015/12/28 | 967 | 991 | 967 | 984 | 19,700 |
2015/12/25 | 994 | 994 | 961 | 967 | 36,600 |
2015/12/24 | 1,007 | 1,014 | 966 | 973 | 80,000 |
2015/12/22 | 985 | 986 | 969 | 970 | 20,100 |
2015/12/21 | 985 | 986 | 965 | 974 | 26,100 |
2015/12/18 | 995 | 1,010 | 992 | 996 | 29,400 |
2015/12/17 | 995 | 1,018 | 990 | 993 | 19,700 |
2015/12/16 | 990 | 996 | 977 | 991 | 15,600 |
2015/12/15 | 991 | 991 | 982 | 984 | 22,700 |
2015/12/14 | 968 | 987 | 957 | 980 | 21,400 |
2015/12/11 | 994 | 998 | 984 | 998 | 32,000 |
2015/12/10 | 1,005 | 1,005 | 978 | 979 | 24,200 |
2015/12/09 | 1,010 | 1,015 | 997 | 1,006 | 27,600 |
2015/12/08 | 1,022 | 1,027 | 1,000 | 1,024 | 29,200 |
2015/12/07 | 1,034 | 1,053 | 1,026 | 1,026 | 30,200 |
2015/12/04 | 1,035 | 1,041 | 1,022 | 1,034 | 21,800 |
2015/12/03 | 1,054 | 1,059 | 1,049 | 1,051 | 17,800 |
2015/12/02 | 1,062 | 1,062 | 1,051 | 1,055 | 26,100 |
2015/12/01 | 1,054 | 1,074 | 1,050 | 1,056 | 59,500 |
2015/11/30 | 1,065 | 1,078 | 1,050 | 1,060 | 100,600 |
2015/11/27 | 998 | 1,046 | 998 | 1,043 | 115,700 |
2015/11/26 | 978 | 993 | 974 | 987 | 32,400 |
2015/11/25 | 995 | 995 | 971 | 971 | 35,600 |
2015/11/24 | 985 | 992 | 975 | 992 | 47,000 |
2015/11/20 | 970 | 985 | 970 | 985 | 40,000 |
2015/11/19 | 988 | 998 | 967 | 983 | 49,900 |
2015/11/18 | 1,006 | 1,006 | 988 | 990 | 25,300 |
2015/11/17 | 1,003 | 1,012 | 991 | 997 | 26,200 |
2015/11/16 | 999 | 1,003 | 991 | 996 | 20,200 |
2015/11/13 | 1,012 | 1,016 | 999 | 1,013 | 21,400 |
2015/11/12 | 1,014 | 1,027 | 1,009 | 1,020 | 48,900 |
2015/11/11 | 986 | 1,019 | 981 | 1,014 | 50,500 |
2015/11/10 | 1,002 | 1,014 | 991 | 999 | 36,600 |
2015/11/09 | 997 | 1,008 | 993 | 1,005 | 87,000 |
2015/11/06 | 958 | 994 | 953 | 994 | 81,600 |
2015/11/05 | 949 | 957 | 936 | 955 | 60,100 |
2015/11/04 | 928 | 948 | 927 | 944 | 86,100 |
2015/11/02 | 882 | 920 | 866 | 920 | 93,900 |
2015/10/30 | 870 | 879 | 868 | 869 | 40,900 |
2015/10/29 | 882 | 887 | 869 | 869 | 58,900 |
2015/10/28 | 880 | 880 | 868 | 874 | 14,300 |
2015/10/27 | 856 | 876 | 856 | 873 | 42,700 |
2015/10/26 | 865 | 868 | 852 | 856 | 60,000 |
2015/10/23 | 873 | 873 | 859 | 865 | 25,200 |
2015/10/22 | 875 | 877 | 854 | 860 | 40,400 |
2015/10/21 | 874 | 886 | 857 | 883 | 44,200 |
2015/10/20 | 872 | 883 | 847 | 879 | 53,200 |
2015/10/19 | 879 | 879 | 866 | 872 | 16,800 |
2015/10/16 | 883 | 883 | 877 | 879 | 14,900 |
2015/10/15 | 871 | 882 | 863 | 873 | 27,600 |
2015/10/14 | 875 | 875 | 861 | 869 | 21,500 |
2015/10/13 | 880 | 881 | 862 | 870 | 28,500 |
2015/10/09 | 880 | 880 | 856 | 872 | 36,100 |
2015/10/08 | 888 | 888 | 870 | 872 | 32,800 |
2015/10/07 | 883 | 887 | 875 | 887 | 20,800 |
2015/10/06 | 884 | 886 | 869 | 883 | 16,800 |
2015/10/05 | 871 | 880 | 864 | 872 | 15,800 |
2015/10/02 | 873 | 879 | 852 | 871 | 19,300 |
2015/10/01 | 862 | 887 | 862 | 882 | 28,300 |
2015/09/30 | 838 | 875 | 838 | 850 | 12,300 |
2015/09/29 | 836 | 851 | 814 | 828 | 39,200 |
2015/09/28 | 834 | 853 | 824 | 848 | 26,600 |
2015/09/25 | 850 | 859 | 822 | 859 | 38,000 |
2015/09/24 | 842 | 851 | 834 | 840 | 34,400 |
2015/09/18 | 859 | 866 | 853 | 864 | 18,700 |
2015/09/17 | 861 | 870 | 857 | 866 | 14,700 |
2015/09/16 | 877 | 877 | 856 | 862 | 14,300 |
2015/09/15 | 892 | 892 | 869 | 871 | 25,600 |
2015/09/14 | 878 | 890 | 853 | 882 | 32,000 |
2015/09/11 | 866 | 898 | 866 | 878 | 40,500 |
2015/09/10 | 852 | 872 | 846 | 866 | 14,600 |
2015/09/09 | 820 | 862 | 820 | 862 | 21,500 |
2015/09/08 | 823 | 836 | 805 | 805 | 19,000 |
2015/09/07 | 840 | 844 | 806 | 831 | 27,600 |
2015/09/04 | 864 | 864 | 834 | 842 | 40,800 |
2015/09/03 | 879 | 880 | 859 | 863 | 25,800 |
2015/09/02 | 861 | 891 | 861 | 863 | 42,500 |
2015/09/01 | 919 | 920 | 897 | 900 | 53,200 |
2015/08/31 | 930 | 932 | 917 | 930 | 27,100 |
2015/08/28 | 930 | 950 | 920 | 930 | 28,400 |
2015/08/27 | 927 | 935 | 903 | 912 | 38,900 |
2015/08/26 | 887 | 902 | 876 | 891 | 38,600 |
2015/08/25 | 880 | 935 | 838 | 882 | 66,900 |
2015/08/24 | 950 | 973 | 907 | 907 | 73,800 |
2015/08/21 | 986 | 989 | 970 | 976 | 45,700 |
2015/08/20 | 1,029 | 1,029 | 1,002 | 1,009 | 27,200 |
2015/08/19 | 1,048 | 1,048 | 1,028 | 1,034 | 50,000 |
2015/08/18 | 1,025 | 1,057 | 1,016 | 1,042 | 66,000 |
2015/08/17 | 992 | 1,024 | 992 | 1,023 | 82,100 |
2015/08/14 | 980 | 990 | 973 | 986 | 42,800 |
2015/08/13 | 978 | 991 | 974 | 984 | 37,600 |
2015/08/12 | 995 | 998 | 985 | 987 | 31,700 |
2015/08/11 | 1,005 | 1,005 | 992 | 996 | 31,000 |
2015/08/10 | 966 | 1,002 | 966 | 999 | 53,900 |
2015/08/07 | 988 | 988 | 971 | 975 | 53,900 |
2015/08/06 | 996 | 998 | 987 | 987 | 69,100 |
2015/08/05 | 1,001 | 1,007 | 988 | 997 | 85,100 |
2015/08/04 | 999 | 1,004 | 976 | 994 | 89,800 |
2015/08/03 | 1,006 | 1,039 | 990 | 999 | 173,600 |
2015/07/31 | 1,122 | 1,129 | 1,111 | 1,126 | 54,100 |
2015/07/30 | 1,126 | 1,126 | 1,108 | 1,117 | 23,300 |
2015/07/29 | 1,121 | 1,122 | 1,100 | 1,118 | 26,300 |
2015/07/28 | 1,084 | 1,120 | 1,066 | 1,109 | 30,300 |
2015/07/27 | 1,101 | 1,122 | 1,101 | 1,101 | 24,800 |
2015/07/24 | 1,117 | 1,119 | 1,099 | 1,117 | 27,900 |
2015/07/23 | 1,132 | 1,142 | 1,098 | 1,121 | 49,700 |
2015/07/22 | 1,146 | 1,148 | 1,124 | 1,131 | 41,600 |
2015/07/21 | 1,162 | 1,168 | 1,153 | 1,160 | 38,100 |
2015/07/17 | 1,156 | 1,159 | 1,143 | 1,154 | 45,700 |
2015/07/16 | 1,134 | 1,165 | 1,116 | 1,156 | 78,200 |
2015/07/15 | 1,119 | 1,136 | 1,105 | 1,109 | 33,100 |
2015/07/14 | 1,087 | 1,137 | 1,087 | 1,108 | 63,400 |
2015/07/13 | 1,047 | 1,077 | 1,046 | 1,070 | 37,300 |
2015/07/10 | 1,055 | 1,090 | 1,027 | 1,038 | 75,500 |
2015/07/09 | 1,033 | 1,081 | 951 | 1,068 | 135,200 |
2015/07/08 | 1,130 | 1,130 | 1,072 | 1,073 | 57,800 |
2015/07/07 | 1,110 | 1,132 | 1,110 | 1,123 | 32,800 |
2015/07/06 | 1,097 | 1,120 | 1,071 | 1,101 | 48,800 |
2015/07/03 | 1,122 | 1,122 | 1,102 | 1,109 | 34,900 |
2015/07/02 | 1,125 | 1,150 | 1,121 | 1,124 | 55,700 |
2015/07/01 | 1,100 | 1,126 | 1,089 | 1,119 | 48,600 |
2015/06/30 | 1,056 | 1,123 | 1,056 | 1,098 | 77,400 |
2015/06/29 | 1,055 | 1,094 | 1,049 | 1,074 | 79,700 |
2015/06/26 | 1,119 | 1,129 | 1,080 | 1,104 | 64,700 |
2015/06/25 | 1,132 | 1,139 | 1,116 | 1,119 | 46,700 |
2015/06/24 | 1,125 | 1,140 | 1,124 | 1,126 | 45,400 |
2015/06/23 | 1,134 | 1,155 | 1,127 | 1,136 | 72,700 |
2015/06/22 | 1,153 | 1,158 | 1,125 | 1,137 | 89,800 |
2015/06/19 | 1,150 | 1,178 | 1,140 | 1,143 | 145,900 |
2015/06/18 | 1,100 | 1,178 | 1,095 | 1,170 | 182,700 |
2015/06/17 | 1,092 | 1,108 | 1,087 | 1,107 | 121,000 |
2015/06/16 | 1,077 | 1,095 | 1,068 | 1,080 | 90,800 |
2015/06/15 | 1,044 | 1,076 | 1,040 | 1,075 | 143,500 |
2015/06/12 | 1,037 | 1,047 | 1,033 | 1,044 | 73,600 |
2015/06/11 | 1,028 | 1,041 | 1,021 | 1,037 | 48,700 |
2015/06/10 | 1,017 | 1,039 | 1,015 | 1,025 | 48,000 |
2015/06/09 | 1,037 | 1,037 | 1,020 | 1,020 | 40,500 |
2015/06/08 | 1,038 | 1,043 | 1,030 | 1,032 | 41,000 |
2015/06/05 | 1,018 | 1,030 | 1,017 | 1,027 | 33,100 |
2015/06/04 | 1,015 | 1,037 | 1,015 | 1,027 | 48,100 |
2015/06/03 | 1,031 | 1,035 | 1,020 | 1,028 | 42,900 |
2015/06/02 | 1,048 | 1,049 | 1,037 | 1,038 | 43,500 |
2015/06/01 | 1,039 | 1,050 | 1,030 | 1,049 | 42,400 |
2015/05/29 | 1,036 | 1,040 | 1,026 | 1,040 | 48,800 |
2015/05/28 | 1,027 | 1,040 | 1,027 | 1,036 | 56,900 |
2015/05/27 | 1,038 | 1,047 | 1,024 | 1,035 | 48,700 |
2015/05/26 | 1,050 | 1,052 | 1,036 | 1,041 | 36,800 |
2015/05/25 | 1,038 | 1,053 | 1,027 | 1,052 | 88,200 |
2015/05/22 | 1,007 | 1,038 | 1,001 | 1,033 | 70,100 |
2015/05/21 | 1,046 | 1,046 | 1,023 | 1,025 | 52,900 |
2015/05/20 | 1,050 | 1,056 | 1,015 | 1,050 | 133,600 |
2015/05/19 | 1,040 | 1,050 | 1,038 | 1,049 | 71,200 |
2015/05/18 | 1,011 | 1,040 | 1,011 | 1,033 | 85,800 |
2015/05/15 | 1,005 | 1,039 | 1,005 | 1,028 | 82,700 |
2015/05/14 | 1,002 | 1,035 | 1,002 | 1,009 | 139,500 |
2015/05/13 | 995 | 1,015 | 988 | 1,006 | 116,400 |
2015/05/12 | 979 | 998 | 960 | 993 | 118,800 |
2015/05/11 | 980 | 1,015 | 968 | 987 | 255,700 |
2015/05/08 | 957 | 964 | 951 | 959 | 43,500 |
2015/05/07 | 948 | 958 | 940 | 957 | 47,300 |
2015/05/01 | 951 | 970 | 939 | 944 | 119,200 |
2015/04/30 | 916 | 988 | 909 | 966 | 475,300 |
2015/04/28 | 884 | 901 | 880 | 881 | 163,800 |
2015/04/27 | 884 | 885 | 873 | 878 | 38,800 |
2015/04/24 | 884 | 898 | 880 | 884 | 34,700 |
2015/04/23 | 894 | 900 | 883 | 884 | 37,300 |
2015/04/22 | 897 | 906 | 893 | 897 | 37,800 |
2015/04/21 | 895 | 897 | 880 | 889 | 40,000 |
2015/04/20 | 867 | 891 | 865 | 890 | 48,200 |
2015/04/17 | 909 | 909 | 882 | 884 | 36,800 |
2015/04/16 | 906 | 918 | 890 | 909 | 88,500 |
2015/04/15 | 933 | 939 | 917 | 921 | 77,500 |
2015/04/14 | 918 | 939 | 909 | 939 | 125,400 |
2015/04/13 | 887 | 910 | 883 | 905 | 137,300 |
2015/04/10 | 887 | 887 | 870 | 877 | 42,000 |
2015/04/09 | 887 | 893 | 880 | 882 | 81,100 |
2015/04/08 | 860 | 888 | 859 | 869 | 158,200 |
2015/04/07 | 853 | 863 | 842 | 855 | 56,600 |
2015/04/06 | 833 | 849 | 832 | 849 | 30,400 |
2015/04/03 | 819 | 835 | 819 | 834 | 32,500 |
2015/04/02 | 821 | 830 | 821 | 824 | 41,100 |
2015/04/01 | 824 | 829 | 818 | 827 | 39,700 |
2015/03/31 | 798 | 827 | 798 | 824 | 48,000 |
2015/03/30 | 814 | 814 | 788 | 798 | 39,400 |
2015/03/27 | 812 | 827 | 811 | 816 | 42,600 |
2015/03/26 | 832 | 838 | 827 | 835 | 75,200 |
2015/03/25 | 845 | 847 | 839 | 840 | 38,600 |
2015/03/24 | 842 | 850 | 828 | 848 | 45,400 |
2015/03/23 | 845 | 851 | 839 | 843 | 75,900 |
2015/03/20 | 824 | 841 | 821 | 839 | 47,700 |
2015/03/19 | 835 | 839 | 819 | 834 | 59,900 |
2015/03/18 | 827 | 835 | 806 | 835 | 58,700 |
2015/03/17 | 810 | 829 | 802 | 825 | 66,200 |
2015/03/16 | 778 | 817 | 776 | 810 | 88,100 |
2015/03/13 | 761 | 770 | 755 | 768 | 82,400 |
2015/03/12 | 760 | 765 | 753 | 759 | 50,000 |
2015/03/11 | 755 | 768 | 755 | 761 | 24,200 |
2015/03/10 | 770 | 771 | 760 | 763 | 46,600 |
2015/03/09 | 775 | 775 | 763 | 772 | 36,100 |
2015/03/06 | 778 | 778 | 765 | 775 | 32,500 |
2015/03/05 | 768 | 780 | 767 | 778 | 21,200 |
2015/03/04 | 769 | 780 | 758 | 767 | 49,600 |
2015/03/03 | 774 | 776 | 765 | 769 | 37,400 |
2015/03/02 | 772 | 777 | 772 | 772 | 35,900 |
2015/02/27 | 774 | 774 | 768 | 772 | 35,100 |
2015/02/26 | 782 | 784 | 767 | 774 | 49,700 |
2015/02/25 | 788 | 794 | 780 | 782 | 42,000 |
2015/02/24 | 798 | 798 | 788 | 788 | 45,900 |
2015/02/23 | 810 | 812 | 800 | 804 | 30,400 |
2015/02/20 | 794 | 809 | 785 | 807 | 69,600 |
2015/02/19 | 779 | 797 | 779 | 794 | 47,800 |
2015/02/18 | 778 | 796 | 778 | 789 | 46,800 |
2015/02/17 | 761 | 790 | 760 | 778 | 54,200 |
2015/02/16 | 770 | 787 | 744 | 768 | 92,600 |
2015/02/13 | 777 | 785 | 769 | 770 | 62,700 |
2015/02/12 | 772 | 788 | 771 | 782 | 42,300 |
2015/02/10 | 752 | 783 | 752 | 768 | 48,300 |
2015/02/09 | 746 | 759 | 745 | 758 | 53,600 |
2015/02/06 | 741 | 753 | 735 | 748 | 78,200 |
2015/02/05 | 743 | 751 | 733 | 741 | 91,400 |
2015/02/04 | 735 | 743 | 730 | 735 | 97,100 |
2015/02/03 | 778 | 780 | 715 | 730 | 167,300 |
2015/02/02 | 769 | 795 | 761 | 778 | 150,700 |
2015/01/30 | 858 | 860 | 835 | 844 | 80,300 |
2015/01/29 | 858 | 858 | 848 | 854 | 41,500 |
2015/01/28 | 864 | 864 | 852 | 860 | 17,200 |
2015/01/27 | 865 | 865 | 852 | 859 | 23,000 |
2015/01/26 | 868 | 869 | 854 | 860 | 34,500 |
2015/01/23 | 881 | 884 | 861 | 868 | 42,900 |
2015/01/22 | 899 | 899 | 875 | 881 | 30,400 |
2015/01/21 | 883 | 894 | 875 | 891 | 69,700 |
2015/01/20 | 850 | 873 | 845 | 868 | 42,900 |
2015/01/19 | 866 | 866 | 823 | 845 | 23,900 |
2015/01/16 | 869 | 870 | 845 | 852 | 43,600 |
2015/01/15 | 870 | 882 | 859 | 879 | 36,200 |
2015/01/14 | 899 | 899 | 876 | 880 | 39,200 |
2015/01/13 | 893 | 910 | 875 | 895 | 88,800 |
2015/01/09 | 880 | 891 | 868 | 888 | 81,400 |
2015/01/08 | 857 | 888 | 845 | 870 | 121,200 |
2015/01/07 | 825 | 850 | 825 | 842 | 38,600 |
2015/01/06 | 833 | 841 | 825 | 829 | 47,300 |
2015/01/05 | 842 | 853 | 837 | 841 | 25,400 |