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 |
---|---|---|---|---|---|
2016/12/30 | 1,021 | 1,047 | 1,021 | 1,046 | 29,200 |
2016/12/29 | 1,040 | 1,043 | 1,020 | 1,029 | 42,400 |
2016/12/28 | 1,050 | 1,051 | 1,041 | 1,050 | 27,500 |
2016/12/27 | 1,049 | 1,058 | 1,045 | 1,051 | 39,000 |
2016/12/26 | 1,039 | 1,047 | 1,030 | 1,047 | 49,000 |
2016/12/22 | 1,010 | 1,030 | 1,010 | 1,029 | 46,300 |
2016/12/21 | 1,023 | 1,036 | 1,012 | 1,013 | 194,000 |
2016/12/20 | 1,011 | 1,039 | 1,011 | 1,036 | 37,700 |
2016/12/19 | 1,018 | 1,019 | 1,001 | 1,011 | 175,700 |
2016/12/16 | 1,018 | 1,023 | 1,012 | 1,018 | 41,200 |
2016/12/15 | 1,000 | 1,015 | 997 | 1,009 | 55,600 |
2016/12/14 | 1,000 | 1,008 | 980 | 998 | 96,100 |
2016/12/13 | 943 | 955 | 938 | 955 | 52,100 |
2016/12/12 | 940 | 948 | 935 | 943 | 29,700 |
2016/12/09 | 940 | 945 | 929 | 938 | 30,200 |
2016/12/08 | 945 | 964 | 921 | 940 | 104,700 |
2016/12/07 | 930 | 943 | 930 | 939 | 24,900 |
2016/12/06 | 945 | 950 | 927 | 930 | 103,500 |
2016/12/05 | 921 | 935 | 921 | 933 | 27,600 |
2016/12/02 | 926 | 938 | 920 | 928 | 44,600 |
2016/12/01 | 950 | 954 | 932 | 934 | 50,100 |
2016/11/30 | 932 | 947 | 928 | 944 | 39,400 |
2016/11/29 | 939 | 939 | 922 | 934 | 38,600 |
2016/11/28 | 934 | 942 | 932 | 939 | 39,800 |
2016/11/25 | 935 | 940 | 931 | 940 | 54,600 |
2016/11/24 | 948 | 949 | 928 | 932 | 76,900 |
2016/11/22 | 956 | 963 | 943 | 944 | 66,200 |
2016/11/21 | 963 | 968 | 955 | 959 | 32,100 |
2016/11/18 | 960 | 963 | 949 | 954 | 43,700 |
2016/11/17 | 960 | 967 | 950 | 958 | 41,600 |
2016/11/16 | 932 | 963 | 932 | 961 | 59,900 |
2016/11/15 | 935 | 944 | 925 | 932 | 42,000 |
2016/11/14 | 925 | 941 | 919 | 929 | 41,200 |
2016/11/11 | 947 | 955 | 908 | 915 | 99,400 |
2016/11/10 | 956 | 956 | 910 | 920 | 63,000 |
2016/11/09 | 912 | 929 | 867 | 891 | 111,800 |
2016/11/08 | 922 | 939 | 902 | 905 | 102,400 |
2016/11/07 | 921 | 924 | 900 | 911 | 109,800 |
2016/11/04 | 910 | 910 | 879 | 893 | 103,800 |
2016/11/02 | 979 | 982 | 903 | 916 | 157,900 |
2016/11/01 | 973 | 1,007 | 962 | 998 | 79,800 |
2016/10/31 | 1,042 | 1,067 | 1,042 | 1,063 | 52,500 |
2016/10/28 | 1,090 | 1,090 | 1,028 | 1,058 | 93,000 |
2016/10/27 | 1,083 | 1,092 | 1,076 | 1,088 | 33,700 |
2016/10/26 | 1,064 | 1,077 | 1,062 | 1,075 | 28,200 |
2016/10/25 | 1,059 | 1,061 | 1,053 | 1,061 | 26,200 |
2016/10/24 | 1,069 | 1,069 | 1,052 | 1,058 | 25,100 |
2016/10/21 | 1,095 | 1,095 | 1,066 | 1,071 | 33,400 |
2016/10/20 | 1,075 | 1,093 | 1,057 | 1,087 | 56,300 |
2016/10/19 | 1,049 | 1,076 | 1,045 | 1,071 | 27,800 |
2016/10/18 | 1,043 | 1,051 | 1,040 | 1,045 | 23,700 |
2016/10/17 | 1,070 | 1,079 | 1,045 | 1,048 | 40,700 |
2016/10/14 | 1,042 | 1,056 | 1,030 | 1,056 | 46,400 |
2016/10/13 | 1,028 | 1,047 | 1,028 | 1,037 | 26,400 |
2016/10/12 | 1,024 | 1,029 | 1,021 | 1,026 | 33,200 |
2016/10/11 | 1,014 | 1,028 | 1,014 | 1,024 | 19,400 |
2016/10/07 | 1,022 | 1,026 | 1,014 | 1,025 | 33,700 |
2016/10/06 | 1,027 | 1,032 | 1,021 | 1,027 | 34,400 |
2016/10/05 | 1,023 | 1,039 | 1,023 | 1,033 | 32,000 |
2016/10/04 | 1,059 | 1,059 | 1,026 | 1,032 | 42,600 |
2016/10/03 | 1,073 | 1,073 | 1,046 | 1,063 | 35,300 |
2016/09/30 | 1,055 | 1,084 | 1,049 | 1,061 | 39,300 |
2016/09/29 | 1,073 | 1,092 | 1,065 | 1,068 | 54,800 |
2016/09/28 | 1,044 | 1,070 | 1,039 | 1,066 | 72,200 |
2016/09/27 | 1,010 | 1,041 | 994 | 1,041 | 48,100 |
2016/09/26 | 1,029 | 1,038 | 1,020 | 1,023 | 41,900 |
2016/09/23 | 1,004 | 1,024 | 1,003 | 1,022 | 79,000 |
2016/09/21 | 1,009 | 1,010 | 993 | 1,007 | 72,700 |
2016/09/20 | 955 | 1,011 | 955 | 1,008 | 120,200 |
2016/09/16 | 930 | 948 | 929 | 948 | 20,200 |
2016/09/15 | 930 | 934 | 917 | 931 | 43,500 |
2016/09/14 | 943 | 943 | 933 | 937 | 21,500 |
2016/09/13 | 923 | 950 | 923 | 946 | 28,400 |
2016/09/12 | 923 | 934 | 918 | 924 | 22,100 |
2016/09/09 | 945 | 962 | 942 | 953 | 30,600 |
2016/09/08 | 949 | 959 | 949 | 956 | 50,300 |
2016/09/07 | 922 | 946 | 918 | 944 | 59,500 |
2016/09/06 | 903 | 923 | 903 | 922 | 42,800 |
2016/09/05 | 904 | 914 | 901 | 904 | 31,700 |
2016/09/02 | 904 | 907 | 900 | 904 | 37,100 |
2016/09/01 | 894 | 904 | 891 | 904 | 35,000 |
2016/08/31 | 892 | 893 | 882 | 893 | 19,800 |
2016/08/30 | 876 | 890 | 870 | 885 | 28,500 |
2016/08/29 | 861 | 874 | 861 | 871 | 24,600 |
2016/08/26 | 870 | 875 | 856 | 856 | 23,600 |
2016/08/25 | 876 | 878 | 870 | 876 | 24,400 |
2016/08/24 | 899 | 899 | 869 | 873 | 48,200 |
2016/08/23 | 899 | 899 | 890 | 891 | 15,400 |
2016/08/22 | 893 | 900 | 893 | 900 | 20,500 |
2016/08/19 | 892 | 892 | 886 | 889 | 22,700 |
2016/08/18 | 861 | 890 | 861 | 883 | 22,700 |
2016/08/17 | 872 | 890 | 863 | 869 | 34,200 |
2016/08/16 | 894 | 894 | 880 | 882 | 16,700 |
2016/08/15 | 898 | 898 | 885 | 891 | 9,700 |
2016/08/12 | 901 | 902 | 890 | 893 | 50,300 |
2016/08/10 | 905 | 910 | 896 | 904 | 34,600 |
2016/08/09 | 894 | 901 | 880 | 893 | 55,300 |
2016/08/08 | 920 | 928 | 906 | 909 | 51,400 |
2016/08/05 | 946 | 950 | 917 | 920 | 86,000 |
2016/08/04 | 908 | 938 | 901 | 934 | 105,900 |
2016/08/03 | 862 | 907 | 862 | 898 | 69,500 |
2016/08/02 | 844 | 905 | 844 | 871 | 117,500 |
2016/08/01 | 847 | 855 | 833 | 845 | 100,400 |
2016/07/29 | 770 | 787 | 765 | 787 | 12,500 |
2016/07/28 | 794 | 795 | 764 | 772 | 28,700 |
2016/07/27 | 790 | 802 | 790 | 799 | 16,900 |
2016/07/26 | 798 | 798 | 785 | 790 | 18,000 |
2016/07/25 | 809 | 811 | 798 | 804 | 20,700 |
2016/07/22 | 787 | 801 | 787 | 795 | 12,500 |
2016/07/21 | 823 | 823 | 792 | 796 | 34,000 |
2016/07/20 | 816 | 821 | 810 | 821 | 13,400 |
2016/07/19 | 801 | 817 | 801 | 817 | 12,300 |
2016/07/15 | 811 | 818 | 807 | 810 | 21,500 |
2016/07/14 | 808 | 819 | 806 | 809 | 58,900 |
2016/07/13 | 825 | 825 | 801 | 808 | 20,300 |
2016/07/12 | 800 | 818 | 800 | 816 | 36,000 |
2016/07/11 | 788 | 796 | 788 | 792 | 19,700 |
2016/07/08 | 795 | 796 | 785 | 788 | 23,000 |
2016/07/07 | 787 | 799 | 779 | 795 | 29,800 |
2016/07/06 | 786 | 788 | 772 | 786 | 33,200 |
2016/07/05 | 804 | 806 | 791 | 801 | 27,500 |
2016/07/04 | 785 | 800 | 785 | 796 | 28,300 |
2016/07/01 | 779 | 793 | 779 | 793 | 47,500 |
2016/06/30 | 778 | 780 | 770 | 770 | 39,600 |
2016/06/29 | 766 | 775 | 761 | 774 | 37,600 |
2016/06/28 | 740 | 760 | 733 | 751 | 23,400 |
2016/06/27 | 751 | 768 | 741 | 750 | 40,400 |
2016/06/24 | 768 | 775 | 712 | 746 | 85,200 |
2016/06/23 | 752 | 767 | 745 | 766 | 34,400 |
2016/06/22 | 750 | 751 | 733 | 751 | 37,100 |
2016/06/21 | 741 | 753 | 733 | 750 | 15,500 |
2016/06/20 | 719 | 740 | 719 | 738 | 24,700 |
2016/06/17 | 714 | 743 | 709 | 717 | 19,900 |
2016/06/16 | 738 | 738 | 708 | 709 | 41,100 |
2016/06/15 | 722 | 736 | 719 | 731 | 29,600 |
2016/06/14 | 740 | 750 | 722 | 724 | 35,900 |
2016/06/13 | 759 | 759 | 743 | 743 | 33,200 |
2016/06/10 | 778 | 778 | 763 | 769 | 45,400 |
2016/06/09 | 776 | 780 | 774 | 777 | 22,100 |
2016/06/08 | 780 | 780 | 765 | 774 | 21,900 |
2016/06/07 | 763 | 774 | 762 | 773 | 36,300 |
2016/06/06 | 756 | 768 | 751 | 763 | 29,100 |
2016/06/03 | 754 | 765 | 754 | 763 | 23,100 |
2016/06/02 | 774 | 774 | 751 | 755 | 57,400 |
2016/06/01 | 782 | 782 | 770 | 777 | 44,100 |
2016/05/31 | 772 | 777 | 766 | 777 | 41,700 |
2016/05/30 | 769 | 776 | 766 | 772 | 32,600 |
2016/05/27 | 770 | 773 | 760 | 762 | 31,700 |
2016/05/26 | 777 | 789 | 769 | 770 | 69,900 |
2016/05/25 | 783 | 783 | 767 | 770 | 31,100 |
2016/05/24 | 774 | 778 | 760 | 770 | 42,200 |
2016/05/23 | 789 | 789 | 770 | 774 | 39,900 |
2016/05/20 | 766 | 787 | 764 | 783 | 49,400 |
2016/05/19 | 744 | 765 | 740 | 764 | 48,900 |
2016/05/18 | 745 | 750 | 735 | 738 | 44,600 |
2016/05/17 | 756 | 756 | 739 | 749 | 45,600 |
2016/05/16 | 761 | 761 | 753 | 756 | 42,400 |
2016/05/13 | 775 | 775 | 761 | 766 | 34,200 |
2016/05/12 | 760 | 774 | 747 | 773 | 42,600 |
2016/05/11 | 780 | 780 | 761 | 765 | 56,500 |
2016/05/10 | 776 | 779 | 762 | 774 | 44,000 |
2016/05/09 | 790 | 790 | 762 | 775 | 66,700 |
2016/05/06 | 800 | 802 | 765 | 777 | 78,700 |
2016/05/02 | 803 | 827 | 783 | 797 | 127,600 |
2016/04/28 | 890 | 892 | 854 | 863 | 66,400 |
2016/04/27 | 881 | 897 | 881 | 893 | 21,200 |
2016/04/26 | 900 | 902 | 868 | 879 | 37,600 |
2016/04/25 | 898 | 903 | 893 | 899 | 71,500 |
2016/04/22 | 888 | 890 | 878 | 887 | 41,000 |
2016/04/21 | 877 | 893 | 875 | 889 | 36,600 |
2016/04/20 | 886 | 888 | 866 | 867 | 38,900 |
2016/04/19 | 885 | 894 | 883 | 892 | 30,700 |
2016/04/18 | 890 | 890 | 865 | 874 | 28,900 |
2016/04/15 | 894 | 899 | 889 | 898 | 32,100 |
2016/04/14 | 887 | 899 | 883 | 889 | 48,900 |
2016/04/13 | 881 | 887 | 870 | 877 | 46,900 |
2016/04/12 | 875 | 881 | 871 | 876 | 24,300 |
2016/04/11 | 892 | 898 | 870 | 874 | 48,200 |
2016/04/08 | 865 | 881 | 858 | 872 | 68,500 |
2016/04/07 | 860 | 889 | 857 | 870 | 103,500 |
2016/04/06 | 801 | 846 | 801 | 842 | 80,500 |
2016/04/05 | 846 | 846 | 806 | 806 | 35,400 |
2016/04/04 | 833 | 864 | 833 | 848 | 28,500 |
2016/04/01 | 880 | 884 | 830 | 839 | 66,600 |
2016/03/31 | 880 | 907 | 880 | 882 | 77,100 |
2016/03/30 | 852 | 899 | 845 | 884 | 110,800 |
2016/03/29 | 819 | 835 | 819 | 829 | 31,700 |
2016/03/28 | 820 | 837 | 816 | 834 | 87,300 |
2016/03/25 | 820 | 820 | 802 | 812 | 37,100 |
2016/03/24 | 814 | 814 | 804 | 809 | 33,000 |
2016/03/23 | 815 | 815 | 800 | 812 | 22,800 |
2016/03/22 | 807 | 813 | 802 | 813 | 23,500 |
2016/03/18 | 818 | 818 | 793 | 795 | 28,400 |
2016/03/17 | 812 | 820 | 797 | 805 | 37,400 |
2016/03/16 | 789 | 810 | 786 | 803 | 30,600 |
2016/03/15 | 775 | 794 | 773 | 789 | 37,000 |
2016/03/14 | 757 | 775 | 754 | 770 | 37,500 |
2016/03/11 | 741 | 753 | 730 | 747 | 28,900 |
2016/03/10 | 741 | 747 | 738 | 747 | 26,700 |
2016/03/09 | 734 | 742 | 728 | 736 | 15,800 |
2016/03/08 | 745 | 748 | 730 | 740 | 38,600 |
2016/03/07 | 755 | 756 | 744 | 747 | 29,000 |
2016/03/04 | 749 | 751 | 743 | 747 | 15,100 |
2016/03/03 | 740 | 753 | 731 | 747 | 25,700 |
2016/03/02 | 749 | 753 | 736 | 739 | 26,500 |
2016/03/01 | 725 | 737 | 721 | 729 | 25,700 |
2016/02/29 | 747 | 747 | 720 | 721 | 14,600 |
2016/02/26 | 730 | 750 | 717 | 732 | 27,100 |
2016/02/25 | 715 | 730 | 712 | 730 | 44,100 |
2016/02/24 | 697 | 709 | 691 | 702 | 27,800 |
2016/02/23 | 722 | 722 | 701 | 707 | 38,000 |
2016/02/22 | 692 | 714 | 688 | 711 | 26,300 |
2016/02/19 | 700 | 700 | 681 | 692 | 23,700 |
2016/02/18 | 685 | 706 | 680 | 700 | 34,900 |
2016/02/17 | 665 | 690 | 660 | 676 | 52,700 |
2016/02/16 | 650 | 688 | 650 | 658 | 86,100 |
2016/02/15 | 672 | 672 | 643 | 660 | 107,300 |
2016/02/12 | 633 | 659 | 602 | 602 | 128,600 |
2016/02/10 | 720 | 726 | 686 | 687 | 74,000 |
2016/02/09 | 720 | 726 | 709 | 720 | 81,200 |
2016/02/08 | 754 | 775 | 740 | 743 | 103,700 |
2016/02/05 | 789 | 795 | 760 | 772 | 47,300 |
2016/02/04 | 820 | 820 | 795 | 799 | 51,700 |
2016/02/03 | 830 | 830 | 810 | 825 | 45,000 |
2016/02/02 | 869 | 869 | 842 | 848 | 43,400 |
2016/02/01 | 871 | 881 | 860 | 870 | 67,100 |
2016/01/29 | 899 | 916 | 884 | 916 | 26,200 |
2016/01/28 | 886 | 894 | 877 | 877 | 26,100 |
2016/01/27 | 862 | 897 | 862 | 897 | 36,100 |
2016/01/26 | 880 | 880 | 835 | 854 | 105,700 |
2016/01/25 | 847 | 867 | 835 | 865 | 119,200 |
2016/01/22 | 810 | 830 | 799 | 820 | 64,200 |
2016/01/21 | 823 | 835 | 796 | 796 | 36,300 |
2016/01/20 | 848 | 851 | 823 | 828 | 32,100 |
2016/01/19 | 855 | 865 | 841 | 850 | 19,300 |
2016/01/18 | 848 | 866 | 839 | 855 | 29,100 |
2016/01/15 | 900 | 908 | 870 | 878 | 47,100 |
2016/01/14 | 890 | 898 | 880 | 888 | 38,000 |
2016/01/13 | 875 | 925 | 875 | 911 | 52,500 |
2016/01/12 | 927 | 929 | 885 | 890 | 45,100 |
2016/01/08 | 928 | 947 | 926 | 927 | 34,600 |
2016/01/07 | 959 | 967 | 935 | 943 | 21,600 |
2016/01/06 | 969 | 984 | 959 | 966 | 26,000 |
2016/01/05 | 990 | 990 | 971 | 979 | 15,200 |
2016/01/04 | 1,005 | 1,008 | 987 | 992 | 21,900 |