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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,786 | 1,800 | 1,771 | 1,787 | 38,300 |
| 2017/12/28 | 1,820 | 1,822 | 1,787 | 1,794 | 42,400 |
| 2017/12/27 | 1,794 | 1,820 | 1,784 | 1,820 | 80,400 |
| 2017/12/26 | 1,771 | 1,795 | 1,764 | 1,795 | 66,700 |
| 2017/12/25 | 1,797 | 1,798 | 1,762 | 1,778 | 59,200 |
| 2017/12/22 | 1,802 | 1,813 | 1,786 | 1,797 | 52,300 |
| 2017/12/21 | 1,798 | 1,799 | 1,781 | 1,799 | 43,000 |
| 2017/12/20 | 1,790 | 1,804 | 1,790 | 1,800 | 38,500 |
| 2017/12/19 | 1,811 | 1,815 | 1,784 | 1,794 | 35,100 |
| 2017/12/18 | 1,805 | 1,826 | 1,795 | 1,811 | 54,100 |
| 2017/12/15 | 1,807 | 1,816 | 1,782 | 1,792 | 53,400 |
| 2017/12/14 | 1,795 | 1,823 | 1,794 | 1,807 | 44,200 |
| 2017/12/13 | 1,811 | 1,816 | 1,786 | 1,796 | 51,000 |
| 2017/12/12 | 1,819 | 1,830 | 1,804 | 1,811 | 43,900 |
| 2017/12/11 | 1,837 | 1,847 | 1,817 | 1,821 | 56,400 |
| 2017/12/08 | 1,807 | 1,831 | 1,807 | 1,828 | 43,900 |
| 2017/12/07 | 1,763 | 1,820 | 1,761 | 1,814 | 55,100 |
| 2017/12/06 | 1,799 | 1,809 | 1,765 | 1,765 | 38,500 |
| 2017/12/05 | 1,800 | 1,807 | 1,763 | 1,791 | 56,500 |
| 2017/12/04 | 1,849 | 1,861 | 1,814 | 1,817 | 70,300 |
| 2017/12/01 | 1,815 | 1,834 | 1,807 | 1,831 | 70,600 |
| 2017/11/30 | 1,828 | 1,829 | 1,781 | 1,801 | 67,000 |
| 2017/11/29 | 1,830 | 1,853 | 1,806 | 1,818 | 76,200 |
| 2017/11/28 | 1,830 | 1,834 | 1,786 | 1,822 | 52,000 |
| 2017/11/27 | 1,846 | 1,848 | 1,811 | 1,824 | 70,700 |
| 2017/11/24 | 1,804 | 1,843 | 1,789 | 1,832 | 92,900 |
| 2017/11/22 | 1,832 | 1,837 | 1,788 | 1,798 | 65,600 |
| 2017/11/21 | 1,820 | 1,835 | 1,805 | 1,818 | 78,600 |
| 2017/11/20 | 1,770 | 1,819 | 1,756 | 1,812 | 119,200 |
| 2017/11/17 | 1,765 | 1,781 | 1,747 | 1,754 | 94,400 |
| 2017/11/16 | 1,673 | 1,742 | 1,668 | 1,731 | 104,500 |
| 2017/11/15 | 1,724 | 1,724 | 1,670 | 1,679 | 117,400 |
| 2017/11/14 | 1,724 | 1,737 | 1,694 | 1,712 | 149,000 |
| 2017/11/13 | 1,745 | 1,776 | 1,720 | 1,729 | 227,700 |
| 2017/11/10 | 1,650 | 1,686 | 1,650 | 1,675 | 84,900 |
| 2017/11/09 | 1,721 | 1,724 | 1,646 | 1,667 | 280,900 |
| 2017/11/08 | 1,693 | 1,721 | 1,693 | 1,718 | 113,900 |
| 2017/11/07 | 1,678 | 1,700 | 1,656 | 1,692 | 187,800 |
| 2017/11/06 | 1,686 | 1,721 | 1,660 | 1,676 | 241,500 |
| 2017/11/02 | 1,770 | 1,783 | 1,686 | 1,691 | 277,800 |
| 2017/11/01 | 1,837 | 1,848 | 1,744 | 1,763 | 363,700 |
| 2017/10/31 | 1,933 | 1,959 | 1,911 | 1,957 | 76,100 |
| 2017/10/30 | 1,929 | 1,930 | 1,885 | 1,928 | 160,600 |
| 2017/10/27 | 1,899 | 1,934 | 1,886 | 1,933 | 68,700 |
| 2017/10/26 | 1,865 | 1,899 | 1,858 | 1,889 | 52,100 |
| 2017/10/25 | 1,904 | 1,924 | 1,869 | 1,878 | 91,600 |
| 2017/10/24 | 1,891 | 1,902 | 1,870 | 1,902 | 39,600 |
| 2017/10/23 | 1,905 | 1,906 | 1,882 | 1,891 | 43,000 |
| 2017/10/20 | 1,872 | 1,898 | 1,856 | 1,882 | 81,700 |
| 2017/10/19 | 1,905 | 1,932 | 1,894 | 1,902 | 57,700 |
| 2017/10/18 | 1,940 | 1,965 | 1,896 | 1,905 | 110,900 |
| 2017/10/17 | 1,934 | 1,940 | 1,901 | 1,927 | 68,100 |
| 2017/10/16 | 1,910 | 1,936 | 1,897 | 1,926 | 99,700 |
| 2017/10/13 | 1,885 | 1,898 | 1,852 | 1,892 | 88,400 |
| 2017/10/12 | 1,850 | 1,886 | 1,850 | 1,868 | 81,300 |
| 2017/10/11 | 1,885 | 1,885 | 1,829 | 1,834 | 65,300 |
| 2017/10/10 | 1,856 | 1,888 | 1,841 | 1,873 | 103,800 |
| 2017/10/06 | 1,800 | 1,840 | 1,800 | 1,840 | 70,800 |
| 2017/10/05 | 1,823 | 1,836 | 1,793 | 1,795 | 72,300 |
| 2017/10/04 | 1,845 | 1,876 | 1,826 | 1,830 | 68,000 |
| 2017/10/03 | 1,863 | 1,871 | 1,820 | 1,826 | 97,700 |
| 2017/10/02 | 1,850 | 1,891 | 1,846 | 1,859 | 112,500 |
| 2017/09/29 | 1,842 | 1,842 | 1,805 | 1,823 | 78,600 |
| 2017/09/28 | 1,860 | 1,873 | 1,842 | 1,845 | 108,500 |
| 2017/09/27 | 1,763 | 1,832 | 1,750 | 1,830 | 147,000 |
| 2017/09/26 | 1,740 | 1,740 | 1,706 | 1,740 | 92,400 |
| 2017/09/25 | 1,748 | 1,769 | 1,727 | 1,749 | 79,900 |
| 2017/09/22 | 1,777 | 1,780 | 1,715 | 1,742 | 93,400 |
| 2017/09/21 | 1,818 | 1,826 | 1,768 | 1,795 | 96,900 |
| 2017/09/20 | 1,835 | 1,838 | 1,813 | 1,828 | 86,300 |
| 2017/09/19 | 1,775 | 1,838 | 1,771 | 1,838 | 165,500 |
| 2017/09/15 | 1,750 | 1,779 | 1,745 | 1,760 | 75,000 |
| 2017/09/14 | 1,747 | 1,785 | 1,733 | 1,742 | 93,100 |
| 2017/09/13 | 1,740 | 1,752 | 1,712 | 1,745 | 96,000 |
| 2017/09/12 | 1,702 | 1,736 | 1,690 | 1,734 | 117,900 |
| 2017/09/11 | 1,665 | 1,702 | 1,653 | 1,690 | 117,900 |
| 2017/09/08 | 1,656 | 1,663 | 1,632 | 1,652 | 87,800 |
| 2017/09/07 | 1,629 | 1,657 | 1,601 | 1,639 | 115,200 |
| 2017/09/06 | 1,550 | 1,609 | 1,536 | 1,608 | 92,900 |
| 2017/09/05 | 1,648 | 1,651 | 1,550 | 1,560 | 130,600 |
| 2017/09/04 | 1,668 | 1,671 | 1,594 | 1,629 | 104,700 |
| 2017/09/01 | 1,700 | 1,700 | 1,655 | 1,668 | 87,200 |
| 2017/08/31 | 1,621 | 1,702 | 1,614 | 1,702 | 207,400 |
| 2017/08/30 | 1,620 | 1,639 | 1,593 | 1,621 | 99,400 |
| 2017/08/29 | 1,600 | 1,617 | 1,561 | 1,614 | 108,500 |
| 2017/08/28 | 1,549 | 1,612 | 1,539 | 1,602 | 190,200 |
| 2017/08/25 | 1,542 | 1,542 | 1,526 | 1,535 | 42,600 |
| 2017/08/24 | 1,554 | 1,565 | 1,528 | 1,545 | 74,400 |
| 2017/08/23 | 1,532 | 1,570 | 1,526 | 1,554 | 123,400 |
| 2017/08/22 | 1,522 | 1,522 | 1,497 | 1,508 | 57,200 |
| 2017/08/21 | 1,501 | 1,545 | 1,501 | 1,517 | 99,100 |
| 2017/08/18 | 1,502 | 1,523 | 1,495 | 1,505 | 60,900 |
| 2017/08/17 | 1,527 | 1,537 | 1,520 | 1,527 | 50,500 |
| 2017/08/16 | 1,520 | 1,542 | 1,513 | 1,521 | 81,000 |
| 2017/08/15 | 1,494 | 1,525 | 1,485 | 1,520 | 81,100 |
| 2017/08/14 | 1,460 | 1,489 | 1,443 | 1,470 | 89,600 |
| 2017/08/10 | 1,491 | 1,509 | 1,480 | 1,488 | 53,000 |
| 2017/08/09 | 1,515 | 1,518 | 1,474 | 1,490 | 80,000 |
| 2017/08/08 | 1,514 | 1,517 | 1,497 | 1,515 | 48,500 |
| 2017/08/07 | 1,515 | 1,525 | 1,504 | 1,514 | 74,600 |
| 2017/08/04 | 1,486 | 1,503 | 1,475 | 1,494 | 36,800 |
| 2017/08/03 | 1,500 | 1,502 | 1,469 | 1,481 | 93,900 |
| 2017/08/02 | 1,464 | 1,498 | 1,458 | 1,483 | 144,800 |
| 2017/08/01 | 1,570 | 1,583 | 1,452 | 1,470 | 282,000 |
| 2017/07/31 | 1,620 | 1,620 | 1,560 | 1,584 | 98,500 |
| 2017/07/28 | 1,609 | 1,620 | 1,583 | 1,603 | 56,400 |
| 2017/07/27 | 1,609 | 1,624 | 1,594 | 1,601 | 51,800 |
| 2017/07/26 | 1,634 | 1,644 | 1,582 | 1,594 | 93,400 |
| 2017/07/25 | 1,668 | 1,668 | 1,627 | 1,636 | 76,900 |
| 2017/07/24 | 1,650 | 1,670 | 1,626 | 1,645 | 108,600 |
| 2017/07/21 | 1,584 | 1,627 | 1,584 | 1,626 | 112,000 |
| 2017/07/20 | 1,561 | 1,623 | 1,560 | 1,563 | 117,900 |
| 2017/07/19 | 1,485 | 1,541 | 1,480 | 1,538 | 108,400 |
| 2017/07/18 | 1,489 | 1,491 | 1,467 | 1,480 | 51,000 |
| 2017/07/14 | 1,472 | 1,482 | 1,468 | 1,481 | 29,100 |
| 2017/07/13 | 1,479 | 1,483 | 1,466 | 1,469 | 35,900 |
| 2017/07/12 | 1,477 | 1,492 | 1,461 | 1,468 | 42,300 |
| 2017/07/11 | 1,457 | 1,489 | 1,452 | 1,487 | 48,400 |
| 2017/07/10 | 1,500 | 1,500 | 1,470 | 1,471 | 92,700 |
| 2017/07/07 | 1,481 | 1,494 | 1,471 | 1,481 | 52,200 |
| 2017/07/06 | 1,511 | 1,511 | 1,486 | 1,502 | 53,400 |
| 2017/07/05 | 1,488 | 1,502 | 1,472 | 1,502 | 57,400 |
| 2017/07/04 | 1,529 | 1,529 | 1,468 | 1,483 | 86,300 |
| 2017/07/03 | 1,496 | 1,523 | 1,496 | 1,513 | 51,300 |
| 2017/06/30 | 1,500 | 1,509 | 1,476 | 1,505 | 69,500 |
| 2017/06/29 | 1,516 | 1,520 | 1,492 | 1,511 | 49,900 |
| 2017/06/28 | 1,536 | 1,549 | 1,485 | 1,495 | 83,000 |
| 2017/06/27 | 1,520 | 1,556 | 1,515 | 1,548 | 80,200 |
| 2017/06/26 | 1,520 | 1,546 | 1,507 | 1,519 | 68,800 |
| 2017/06/23 | 1,560 | 1,560 | 1,495 | 1,506 | 96,100 |
| 2017/06/22 | 1,562 | 1,574 | 1,550 | 1,557 | 42,800 |
| 2017/06/21 | 1,547 | 1,580 | 1,540 | 1,569 | 59,500 |
| 2017/06/20 | 1,555 | 1,589 | 1,537 | 1,561 | 142,800 |
| 2017/06/19 | 1,549 | 1,574 | 1,497 | 1,540 | 159,200 |
| 2017/06/16 | 1,469 | 1,544 | 1,465 | 1,515 | 203,800 |
| 2017/06/15 | 1,419 | 1,457 | 1,418 | 1,452 | 65,200 |
| 2017/06/14 | 1,448 | 1,466 | 1,417 | 1,419 | 62,100 |
| 2017/06/13 | 1,452 | 1,452 | 1,414 | 1,444 | 79,300 |
| 2017/06/12 | 1,467 | 1,479 | 1,433 | 1,452 | 70,900 |
| 2017/06/09 | 1,454 | 1,478 | 1,445 | 1,468 | 81,600 |
| 2017/06/08 | 1,453 | 1,471 | 1,423 | 1,454 | 87,700 |
| 2017/06/07 | 1,438 | 1,440 | 1,413 | 1,423 | 63,300 |
| 2017/06/06 | 1,486 | 1,486 | 1,430 | 1,437 | 105,700 |
| 2017/06/05 | 1,436 | 1,490 | 1,426 | 1,480 | 168,900 |
| 2017/06/02 | 1,412 | 1,443 | 1,403 | 1,427 | 158,600 |
| 2017/06/01 | 1,412 | 1,417 | 1,382 | 1,412 | 182,200 |
| 2017/05/31 | 1,450 | 1,462 | 1,401 | 1,423 | 246,700 |
| 2017/05/30 | 1,333 | 1,475 | 1,330 | 1,436 | 923,400 |
| 2017/05/29 | 1,325 | 1,348 | 1,322 | 1,333 | 37,500 |
| 2017/05/26 | 1,357 | 1,358 | 1,331 | 1,331 | 66,300 |
| 2017/05/25 | 1,375 | 1,397 | 1,361 | 1,362 | 47,200 |
| 2017/05/24 | 1,370 | 1,374 | 1,347 | 1,367 | 61,700 |
| 2017/05/23 | 1,350 | 1,384 | 1,350 | 1,371 | 53,500 |
| 2017/05/22 | 1,370 | 1,371 | 1,347 | 1,358 | 66,800 |
| 2017/05/19 | 1,366 | 1,381 | 1,342 | 1,363 | 59,500 |
| 2017/05/18 | 1,340 | 1,379 | 1,324 | 1,356 | 140,700 |
| 2017/05/17 | 1,381 | 1,388 | 1,348 | 1,360 | 144,500 |
| 2017/05/16 | 1,395 | 1,434 | 1,385 | 1,411 | 171,200 |
| 2017/05/15 | 1,392 | 1,428 | 1,368 | 1,399 | 187,000 |
| 2017/05/12 | 1,375 | 1,384 | 1,350 | 1,362 | 111,400 |
| 2017/05/11 | 1,376 | 1,444 | 1,365 | 1,375 | 285,700 |
| 2017/05/10 | 1,328 | 1,354 | 1,322 | 1,346 | 144,300 |
| 2017/05/09 | 1,350 | 1,380 | 1,308 | 1,314 | 202,300 |
| 2017/05/08 | 1,229 | 1,336 | 1,229 | 1,334 | 301,400 |
| 2017/05/02 | 1,208 | 1,224 | 1,202 | 1,209 | 85,200 |
| 2017/05/01 | 1,222 | 1,248 | 1,196 | 1,212 | 176,000 |
| 2017/04/28 | 1,280 | 1,285 | 1,243 | 1,252 | 88,200 |
| 2017/04/27 | 1,216 | 1,285 | 1,216 | 1,272 | 166,500 |
| 2017/04/26 | 1,195 | 1,229 | 1,188 | 1,212 | 96,900 |
| 2017/04/25 | 1,205 | 1,205 | 1,166 | 1,195 | 63,900 |
| 2017/04/24 | 1,199 | 1,210 | 1,190 | 1,193 | 60,200 |
| 2017/04/21 | 1,186 | 1,190 | 1,158 | 1,174 | 50,200 |
| 2017/04/20 | 1,185 | 1,192 | 1,171 | 1,182 | 34,900 |
| 2017/04/19 | 1,175 | 1,196 | 1,171 | 1,178 | 53,200 |
| 2017/04/18 | 1,162 | 1,176 | 1,148 | 1,175 | 37,200 |
| 2017/04/17 | 1,122 | 1,151 | 1,122 | 1,150 | 24,000 |
| 2017/04/14 | 1,131 | 1,143 | 1,129 | 1,135 | 37,000 |
| 2017/04/13 | 1,117 | 1,149 | 1,092 | 1,147 | 68,200 |
| 2017/04/12 | 1,188 | 1,198 | 1,145 | 1,146 | 59,100 |
| 2017/04/11 | 1,204 | 1,205 | 1,192 | 1,200 | 45,800 |
| 2017/04/10 | 1,189 | 1,218 | 1,189 | 1,199 | 49,100 |
| 2017/04/07 | 1,178 | 1,207 | 1,171 | 1,186 | 73,700 |
| 2017/04/06 | 1,208 | 1,213 | 1,170 | 1,178 | 56,200 |
| 2017/04/05 | 1,223 | 1,228 | 1,198 | 1,205 | 39,000 |
| 2017/04/04 | 1,248 | 1,248 | 1,195 | 1,204 | 58,900 |
| 2017/04/03 | 1,196 | 1,241 | 1,183 | 1,241 | 90,100 |
| 2017/03/31 | 1,198 | 1,198 | 1,179 | 1,180 | 57,200 |
| 2017/03/30 | 1,201 | 1,201 | 1,175 | 1,180 | 50,500 |
| 2017/03/29 | 1,204 | 1,204 | 1,178 | 1,202 | 41,500 |
| 2017/03/28 | 1,189 | 1,208 | 1,189 | 1,205 | 88,400 |
| 2017/03/27 | 1,167 | 1,197 | 1,164 | 1,186 | 67,500 |
| 2017/03/24 | 1,148 | 1,169 | 1,133 | 1,166 | 54,700 |
| 2017/03/23 | 1,160 | 1,160 | 1,142 | 1,148 | 40,100 |
| 2017/03/22 | 1,167 | 1,168 | 1,152 | 1,153 | 32,400 |
| 2017/03/21 | 1,170 | 1,176 | 1,158 | 1,173 | 43,400 |
| 2017/03/17 | 1,188 | 1,189 | 1,164 | 1,167 | 30,900 |
| 2017/03/16 | 1,158 | 1,188 | 1,158 | 1,188 | 47,900 |
| 2017/03/15 | 1,183 | 1,194 | 1,158 | 1,165 | 70,800 |
| 2017/03/14 | 1,180 | 1,201 | 1,180 | 1,197 | 48,500 |
| 2017/03/13 | 1,202 | 1,208 | 1,182 | 1,182 | 61,400 |
| 2017/03/10 | 1,208 | 1,220 | 1,204 | 1,206 | 38,500 |
| 2017/03/09 | 1,184 | 1,208 | 1,184 | 1,208 | 46,500 |
| 2017/03/08 | 1,200 | 1,200 | 1,170 | 1,179 | 68,600 |
| 2017/03/07 | 1,220 | 1,220 | 1,198 | 1,203 | 31,700 |
| 2017/03/06 | 1,210 | 1,223 | 1,209 | 1,219 | 20,700 |
| 2017/03/03 | 1,217 | 1,238 | 1,193 | 1,206 | 51,500 |
| 2017/03/02 | 1,238 | 1,257 | 1,217 | 1,221 | 73,000 |
| 2017/03/01 | 1,224 | 1,224 | 1,197 | 1,213 | 79,400 |
| 2017/02/28 | 1,243 | 1,243 | 1,226 | 1,232 | 43,300 |
| 2017/02/27 | 1,243 | 1,243 | 1,157 | 1,224 | 71,800 |
| 2017/02/24 | 1,253 | 1,254 | 1,221 | 1,243 | 60,600 |
| 2017/02/23 | 1,232 | 1,261 | 1,228 | 1,250 | 118,700 |
| 2017/02/22 | 1,182 | 1,232 | 1,181 | 1,226 | 105,500 |
| 2017/02/21 | 1,173 | 1,174 | 1,155 | 1,163 | 50,600 |
| 2017/02/20 | 1,148 | 1,175 | 1,144 | 1,164 | 80,600 |
| 2017/02/17 | 1,151 | 1,158 | 1,125 | 1,139 | 48,400 |
| 2017/02/16 | 1,131 | 1,157 | 1,131 | 1,150 | 67,700 |
| 2017/02/15 | 1,152 | 1,158 | 1,132 | 1,134 | 98,800 |
| 2017/02/14 | 1,185 | 1,185 | 1,146 | 1,149 | 67,700 |
| 2017/02/13 | 1,209 | 1,209 | 1,171 | 1,177 | 55,300 |
| 2017/02/10 | 1,188 | 1,210 | 1,174 | 1,179 | 103,400 |
| 2017/02/09 | 1,145 | 1,177 | 1,142 | 1,167 | 34,700 |
| 2017/02/08 | 1,166 | 1,166 | 1,142 | 1,148 | 64,500 |
| 2017/02/07 | 1,207 | 1,207 | 1,143 | 1,172 | 95,600 |
| 2017/02/06 | 1,227 | 1,238 | 1,201 | 1,208 | 102,400 |
| 2017/02/03 | 1,178 | 1,221 | 1,178 | 1,214 | 171,900 |
| 2017/02/02 | 1,129 | 1,176 | 1,129 | 1,162 | 99,500 |
| 2017/02/01 | 1,143 | 1,174 | 1,125 | 1,130 | 235,500 |
| 2017/01/31 | 1,116 | 1,116 | 1,101 | 1,101 | 34,400 |
| 2017/01/30 | 1,108 | 1,124 | 1,108 | 1,117 | 46,300 |
| 2017/01/27 | 1,110 | 1,119 | 1,102 | 1,108 | 42,600 |
| 2017/01/26 | 1,120 | 1,120 | 1,103 | 1,108 | 72,700 |
| 2017/01/25 | 1,089 | 1,109 | 1,084 | 1,103 | 89,700 |
| 2017/01/24 | 1,063 | 1,083 | 1,063 | 1,083 | 45,300 |
| 2017/01/23 | 1,050 | 1,070 | 1,039 | 1,068 | 55,500 |
| 2017/01/20 | 1,053 | 1,058 | 1,029 | 1,054 | 59,600 |
| 2017/01/19 | 1,056 | 1,063 | 1,045 | 1,051 | 32,400 |
| 2017/01/18 | 1,034 | 1,045 | 1,031 | 1,041 | 39,100 |
| 2017/01/17 | 1,054 | 1,054 | 1,029 | 1,034 | 22,700 |
| 2017/01/16 | 1,058 | 1,065 | 1,048 | 1,052 | 37,100 |
| 2017/01/13 | 1,053 | 1,064 | 1,052 | 1,059 | 23,500 |
| 2017/01/12 | 1,060 | 1,076 | 1,054 | 1,066 | 51,800 |
| 2017/01/11 | 1,068 | 1,082 | 1,068 | 1,069 | 53,400 |
| 2017/01/10 | 1,074 | 1,075 | 1,058 | 1,072 | 56,200 |
| 2017/01/06 | 1,066 | 1,075 | 1,058 | 1,069 | 37,100 |
| 2017/01/05 | 1,067 | 1,072 | 1,055 | 1,066 | 35,500 |
| 2017/01/04 | 1,068 | 1,075 | 1,048 | 1,069 | 48,500 |