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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,288 | 1,294 | 1,255 | 1,279 | 47,600 |
| 2018/12/27 | 1,281 | 1,321 | 1,249 | 1,317 | 94,000 |
| 2018/12/26 | 1,145 | 1,221 | 1,145 | 1,221 | 113,800 |
| 2018/12/25 | 1,134 | 1,169 | 1,112 | 1,137 | 213,700 |
| 2018/12/21 | 1,245 | 1,264 | 1,199 | 1,211 | 141,100 |
| 2018/12/20 | 1,305 | 1,320 | 1,258 | 1,274 | 106,600 |
| 2018/12/19 | 1,295 | 1,340 | 1,280 | 1,322 | 83,900 |
| 2018/12/18 | 1,371 | 1,383 | 1,293 | 1,296 | 127,800 |
| 2018/12/17 | 1,435 | 1,436 | 1,387 | 1,400 | 71,100 |
| 2018/12/14 | 1,455 | 1,468 | 1,427 | 1,449 | 71,200 |
| 2018/12/13 | 1,438 | 1,473 | 1,427 | 1,464 | 59,600 |
| 2018/12/12 | 1,423 | 1,472 | 1,423 | 1,438 | 57,600 |
| 2018/12/11 | 1,455 | 1,485 | 1,418 | 1,421 | 67,000 |
| 2018/12/10 | 1,420 | 1,454 | 1,414 | 1,440 | 46,800 |
| 2018/12/07 | 1,479 | 1,479 | 1,436 | 1,465 | 45,400 |
| 2018/12/06 | 1,494 | 1,494 | 1,438 | 1,452 | 84,300 |
| 2018/12/05 | 1,469 | 1,527 | 1,461 | 1,494 | 52,500 |
| 2018/12/04 | 1,558 | 1,578 | 1,508 | 1,509 | 52,200 |
| 2018/12/03 | 1,529 | 1,561 | 1,528 | 1,549 | 47,900 |
| 2018/11/30 | 1,500 | 1,531 | 1,494 | 1,517 | 31,800 |
| 2018/11/29 | 1,512 | 1,533 | 1,492 | 1,492 | 57,800 |
| 2018/11/28 | 1,490 | 1,507 | 1,477 | 1,505 | 41,000 |
| 2018/11/27 | 1,450 | 1,479 | 1,449 | 1,471 | 58,500 |
| 2018/11/26 | 1,467 | 1,467 | 1,422 | 1,429 | 65,200 |
| 2018/11/22 | 1,426 | 1,453 | 1,415 | 1,447 | 59,900 |
| 2018/11/21 | 1,407 | 1,444 | 1,388 | 1,429 | 57,000 |
| 2018/11/20 | 1,495 | 1,498 | 1,433 | 1,450 | 65,000 |
| 2018/11/19 | 1,475 | 1,511 | 1,466 | 1,494 | 64,800 |
| 2018/11/16 | 1,549 | 1,549 | 1,471 | 1,478 | 110,900 |
| 2018/11/15 | 1,535 | 1,549 | 1,516 | 1,532 | 51,500 |
| 2018/11/14 | 1,582 | 1,590 | 1,531 | 1,533 | 80,000 |
| 2018/11/13 | 1,563 | 1,587 | 1,545 | 1,573 | 90,400 |
| 2018/11/12 | 1,618 | 1,650 | 1,585 | 1,601 | 83,500 |
| 2018/11/09 | 1,647 | 1,649 | 1,615 | 1,625 | 121,000 |
| 2018/11/08 | 1,579 | 1,651 | 1,575 | 1,646 | 164,600 |
| 2018/11/07 | 1,585 | 1,601 | 1,559 | 1,566 | 88,600 |
| 2018/11/06 | 1,612 | 1,613 | 1,562 | 1,574 | 90,800 |
| 2018/11/05 | 1,643 | 1,643 | 1,562 | 1,598 | 182,900 |
| 2018/11/02 | 1,565 | 1,608 | 1,555 | 1,595 | 180,200 |
| 2018/11/01 | 1,580 | 1,608 | 1,500 | 1,525 | 400,800 |
| 2018/10/31 | 1,849 | 1,849 | 1,761 | 1,814 | 88,300 |
| 2018/10/30 | 1,668 | 1,771 | 1,668 | 1,769 | 113,200 |
| 2018/10/29 | 1,700 | 1,751 | 1,682 | 1,682 | 75,100 |
| 2018/10/26 | 1,784 | 1,795 | 1,682 | 1,700 | 70,800 |
| 2018/10/25 | 1,823 | 1,825 | 1,768 | 1,779 | 70,100 |
| 2018/10/24 | 1,886 | 1,893 | 1,845 | 1,876 | 47,800 |
| 2018/10/23 | 1,927 | 1,927 | 1,872 | 1,873 | 45,900 |
| 2018/10/22 | 1,931 | 1,943 | 1,894 | 1,927 | 32,100 |
| 2018/10/19 | 1,908 | 1,939 | 1,886 | 1,931 | 35,200 |
| 2018/10/18 | 1,971 | 1,988 | 1,913 | 1,922 | 39,700 |
| 2018/10/17 | 1,935 | 1,961 | 1,905 | 1,961 | 79,300 |
| 2018/10/16 | 1,920 | 1,936 | 1,841 | 1,865 | 54,700 |
| 2018/10/15 | 1,908 | 1,959 | 1,903 | 1,920 | 71,900 |
| 2018/10/12 | 1,851 | 1,908 | 1,850 | 1,894 | 50,700 |
| 2018/10/11 | 1,887 | 1,914 | 1,852 | 1,863 | 75,100 |
| 2018/10/10 | 1,971 | 1,996 | 1,930 | 1,954 | 34,300 |
| 2018/10/09 | 2,000 | 2,004 | 1,962 | 1,980 | 30,600 |
| 2018/10/05 | 1,987 | 2,024 | 1,970 | 1,999 | 44,300 |
| 2018/10/04 | 2,034 | 2,045 | 1,985 | 2,021 | 42,300 |
| 2018/10/03 | 2,080 | 2,080 | 2,016 | 2,029 | 59,300 |
| 2018/10/02 | 2,162 | 2,193 | 2,053 | 2,083 | 89,300 |
| 2018/10/01 | 2,144 | 2,187 | 2,088 | 2,151 | 87,100 |
| 2018/09/28 | 2,095 | 2,178 | 2,080 | 2,138 | 110,600 |
| 2018/09/27 | 2,028 | 2,087 | 1,982 | 2,071 | 97,200 |
| 2018/09/26 | 2,025 | 2,031 | 1,990 | 2,029 | 56,200 |
| 2018/09/25 | 1,971 | 2,020 | 1,947 | 2,020 | 51,300 |
| 2018/09/21 | 1,950 | 1,973 | 1,946 | 1,948 | 28,800 |
| 2018/09/20 | 1,985 | 1,985 | 1,931 | 1,951 | 56,900 |
| 2018/09/19 | 2,000 | 2,003 | 1,944 | 1,993 | 47,800 |
| 2018/09/18 | 1,949 | 1,985 | 1,911 | 1,983 | 74,400 |
| 2018/09/14 | 1,938 | 1,950 | 1,907 | 1,937 | 50,600 |
| 2018/09/13 | 1,891 | 1,956 | 1,887 | 1,913 | 51,500 |
| 2018/09/12 | 1,949 | 1,957 | 1,867 | 1,893 | 41,400 |
| 2018/09/11 | 1,927 | 1,980 | 1,917 | 1,932 | 33,100 |
| 2018/09/10 | 1,930 | 1,980 | 1,917 | 1,943 | 39,300 |
| 2018/09/07 | 1,945 | 1,982 | 1,931 | 1,944 | 25,300 |
| 2018/09/06 | 1,982 | 1,983 | 1,937 | 1,953 | 35,100 |
| 2018/09/05 | 2,015 | 2,019 | 1,970 | 1,997 | 31,100 |
| 2018/09/04 | 1,956 | 2,023 | 1,954 | 2,011 | 37,700 |
| 2018/09/03 | 2,019 | 2,074 | 1,968 | 1,970 | 42,700 |
| 2018/08/31 | 1,990 | 2,040 | 1,979 | 2,012 | 62,100 |
| 2018/08/30 | 1,973 | 2,008 | 1,949 | 1,995 | 55,100 |
| 2018/08/29 | 2,000 | 2,002 | 1,973 | 1,975 | 25,000 |
| 2018/08/28 | 1,980 | 1,999 | 1,969 | 1,986 | 38,500 |
| 2018/08/27 | 1,990 | 1,990 | 1,946 | 1,961 | 36,600 |
| 2018/08/24 | 1,900 | 1,948 | 1,899 | 1,940 | 56,200 |
| 2018/08/23 | 1,859 | 1,898 | 1,839 | 1,892 | 49,500 |
| 2018/08/22 | 1,858 | 1,869 | 1,817 | 1,859 | 43,800 |
| 2018/08/21 | 1,821 | 1,894 | 1,821 | 1,860 | 55,100 |
| 2018/08/20 | 1,870 | 1,880 | 1,810 | 1,839 | 49,500 |
| 2018/08/17 | 1,856 | 1,889 | 1,852 | 1,875 | 28,800 |
| 2018/08/16 | 1,840 | 1,883 | 1,831 | 1,860 | 35,400 |
| 2018/08/15 | 1,890 | 1,915 | 1,847 | 1,858 | 32,000 |
| 2018/08/14 | 1,853 | 1,889 | 1,831 | 1,880 | 54,500 |
| 2018/08/13 | 1,864 | 1,898 | 1,836 | 1,858 | 88,200 |
| 2018/08/10 | 1,900 | 1,905 | 1,867 | 1,876 | 50,300 |
| 2018/08/09 | 1,875 | 1,906 | 1,836 | 1,900 | 64,700 |
| 2018/08/08 | 1,827 | 1,894 | 1,827 | 1,873 | 95,400 |
| 2018/08/07 | 1,955 | 1,960 | 1,822 | 1,827 | 136,200 |
| 2018/08/06 | 1,946 | 2,010 | 1,945 | 1,991 | 63,500 |
| 2018/08/03 | 1,970 | 2,044 | 1,955 | 1,962 | 115,500 |
| 2018/08/02 | 1,987 | 2,040 | 1,962 | 1,978 | 267,100 |
| 2018/08/01 | 2,000 | 2,087 | 1,914 | 1,981 | 352,100 |
| 2018/07/31 | 1,760 | 1,794 | 1,730 | 1,787 | 53,500 |
| 2018/07/30 | 1,770 | 1,793 | 1,751 | 1,773 | 37,700 |
| 2018/07/27 | 1,725 | 1,780 | 1,725 | 1,780 | 54,800 |
| 2018/07/26 | 1,728 | 1,743 | 1,709 | 1,725 | 36,300 |
| 2018/07/25 | 1,710 | 1,723 | 1,694 | 1,704 | 60,300 |
| 2018/07/24 | 1,740 | 1,740 | 1,717 | 1,721 | 41,100 |
| 2018/07/23 | 1,758 | 1,761 | 1,731 | 1,733 | 32,700 |
| 2018/07/20 | 1,762 | 1,771 | 1,739 | 1,758 | 27,600 |
| 2018/07/19 | 1,758 | 1,761 | 1,729 | 1,757 | 31,400 |
| 2018/07/18 | 1,747 | 1,757 | 1,735 | 1,751 | 17,800 |
| 2018/07/17 | 1,752 | 1,752 | 1,710 | 1,727 | 52,800 |
| 2018/07/13 | 1,751 | 1,754 | 1,730 | 1,735 | 19,900 |
| 2018/07/12 | 1,757 | 1,758 | 1,735 | 1,738 | 21,700 |
| 2018/07/11 | 1,720 | 1,759 | 1,709 | 1,745 | 45,600 |
| 2018/07/10 | 1,719 | 1,733 | 1,705 | 1,711 | 39,300 |
| 2018/07/09 | 1,690 | 1,729 | 1,664 | 1,724 | 32,900 |
| 2018/07/06 | 1,681 | 1,689 | 1,658 | 1,689 | 25,100 |
| 2018/07/05 | 1,699 | 1,727 | 1,655 | 1,663 | 64,000 |
| 2018/07/04 | 1,659 | 1,690 | 1,646 | 1,683 | 24,700 |
| 2018/07/03 | 1,683 | 1,705 | 1,641 | 1,661 | 63,200 |
| 2018/07/02 | 1,728 | 1,740 | 1,672 | 1,672 | 50,900 |
| 2018/06/29 | 1,732 | 1,758 | 1,727 | 1,737 | 22,300 |
| 2018/06/28 | 1,747 | 1,747 | 1,703 | 1,733 | 28,100 |
| 2018/06/27 | 1,729 | 1,762 | 1,721 | 1,749 | 30,300 |
| 2018/06/26 | 1,710 | 1,724 | 1,687 | 1,716 | 31,700 |
| 2018/06/25 | 1,772 | 1,783 | 1,716 | 1,725 | 34,300 |
| 2018/06/22 | 1,713 | 1,759 | 1,706 | 1,758 | 86,400 |
| 2018/06/21 | 1,709 | 1,747 | 1,709 | 1,724 | 45,100 |
| 2018/06/20 | 1,729 | 1,752 | 1,686 | 1,719 | 53,900 |
| 2018/06/19 | 1,817 | 1,823 | 1,739 | 1,746 | 61,300 |
| 2018/06/18 | 1,854 | 1,854 | 1,799 | 1,822 | 35,600 |
| 2018/06/15 | 1,849 | 1,873 | 1,843 | 1,853 | 38,100 |
| 2018/06/14 | 1,861 | 1,873 | 1,832 | 1,839 | 40,100 |
| 2018/06/13 | 1,818 | 1,866 | 1,816 | 1,866 | 71,900 |
| 2018/06/12 | 1,818 | 1,826 | 1,804 | 1,821 | 59,300 |
| 2018/06/11 | 1,764 | 1,848 | 1,764 | 1,821 | 114,100 |
| 2018/06/08 | 1,712 | 1,754 | 1,676 | 1,750 | 182,800 |
| 2018/06/07 | 1,681 | 1,770 | 1,672 | 1,749 | 254,400 |
| 2018/06/06 | 1,662 | 1,679 | 1,649 | 1,665 | 67,900 |
| 2018/06/05 | 1,671 | 1,681 | 1,656 | 1,662 | 47,600 |
| 2018/06/04 | 1,698 | 1,711 | 1,665 | 1,670 | 104,900 |
| 2018/06/01 | 1,682 | 1,693 | 1,659 | 1,675 | 57,300 |
| 2018/05/31 | 1,700 | 1,701 | 1,683 | 1,693 | 48,200 |
| 2018/05/30 | 1,672 | 1,693 | 1,661 | 1,681 | 50,200 |
| 2018/05/29 | 1,705 | 1,705 | 1,681 | 1,699 | 39,000 |
| 2018/05/28 | 1,665 | 1,703 | 1,660 | 1,689 | 56,400 |
| 2018/05/25 | 1,665 | 1,672 | 1,644 | 1,654 | 48,400 |
| 2018/05/24 | 1,696 | 1,703 | 1,674 | 1,678 | 31,000 |
| 2018/05/23 | 1,680 | 1,701 | 1,674 | 1,690 | 58,000 |
| 2018/05/22 | 1,709 | 1,711 | 1,677 | 1,685 | 41,600 |
| 2018/05/21 | 1,672 | 1,704 | 1,665 | 1,700 | 80,200 |
| 2018/05/18 | 1,660 | 1,678 | 1,643 | 1,674 | 99,700 |
| 2018/05/17 | 1,668 | 1,683 | 1,660 | 1,667 | 73,300 |
| 2018/05/16 | 1,693 | 1,699 | 1,673 | 1,686 | 70,800 |
| 2018/05/15 | 1,710 | 1,716 | 1,688 | 1,702 | 69,700 |
| 2018/05/14 | 1,705 | 1,715 | 1,692 | 1,706 | 43,000 |
| 2018/05/11 | 1,705 | 1,707 | 1,690 | 1,703 | 63,400 |
| 2018/05/10 | 1,738 | 1,738 | 1,695 | 1,714 | 72,200 |
| 2018/05/09 | 1,757 | 1,757 | 1,723 | 1,738 | 39,900 |
| 2018/05/08 | 1,746 | 1,756 | 1,722 | 1,742 | 43,400 |
| 2018/05/07 | 1,720 | 1,745 | 1,676 | 1,742 | 70,200 |
| 2018/05/02 | 1,715 | 1,725 | 1,674 | 1,715 | 85,200 |
| 2018/05/01 | 1,750 | 1,750 | 1,658 | 1,707 | 161,000 |
| 2018/04/27 | 1,800 | 1,829 | 1,789 | 1,802 | 53,100 |
| 2018/04/26 | 1,780 | 1,794 | 1,750 | 1,794 | 55,800 |
| 2018/04/25 | 1,770 | 1,772 | 1,732 | 1,762 | 57,700 |
| 2018/04/24 | 1,785 | 1,785 | 1,752 | 1,761 | 38,300 |
| 2018/04/23 | 1,785 | 1,789 | 1,761 | 1,772 | 29,900 |
| 2018/04/20 | 1,750 | 1,782 | 1,749 | 1,769 | 28,500 |
| 2018/04/19 | 1,773 | 1,774 | 1,740 | 1,765 | 34,600 |
| 2018/04/18 | 1,746 | 1,773 | 1,734 | 1,761 | 30,700 |
| 2018/04/17 | 1,803 | 1,806 | 1,726 | 1,745 | 91,900 |
| 2018/04/16 | 1,815 | 1,839 | 1,792 | 1,803 | 60,800 |
| 2018/04/13 | 1,819 | 1,822 | 1,792 | 1,811 | 53,000 |
| 2018/04/12 | 1,822 | 1,844 | 1,806 | 1,808 | 39,700 |
| 2018/04/11 | 1,856 | 1,858 | 1,802 | 1,824 | 41,500 |
| 2018/04/10 | 1,890 | 1,890 | 1,836 | 1,854 | 34,400 |
| 2018/04/09 | 1,880 | 1,895 | 1,852 | 1,890 | 36,500 |
| 2018/04/06 | 1,934 | 1,943 | 1,877 | 1,880 | 38,900 |
| 2018/04/05 | 1,955 | 1,982 | 1,929 | 1,935 | 45,100 |
| 2018/04/04 | 1,947 | 1,950 | 1,904 | 1,931 | 36,200 |
| 2018/04/03 | 1,898 | 1,941 | 1,876 | 1,928 | 35,300 |
| 2018/04/02 | 1,918 | 1,943 | 1,901 | 1,901 | 31,400 |
| 2018/03/30 | 1,888 | 1,917 | 1,879 | 1,903 | 41,500 |
| 2018/03/29 | 1,860 | 1,893 | 1,833 | 1,858 | 40,500 |
| 2018/03/28 | 1,858 | 1,858 | 1,805 | 1,834 | 32,100 |
| 2018/03/27 | 1,849 | 1,864 | 1,837 | 1,864 | 38,800 |
| 2018/03/26 | 1,771 | 1,813 | 1,727 | 1,812 | 64,300 |
| 2018/03/23 | 1,801 | 1,819 | 1,769 | 1,787 | 75,400 |
| 2018/03/22 | 1,851 | 1,894 | 1,850 | 1,880 | 39,800 |
| 2018/03/20 | 1,804 | 1,848 | 1,800 | 1,838 | 32,100 |
| 2018/03/19 | 1,900 | 1,907 | 1,818 | 1,844 | 46,900 |
| 2018/03/16 | 1,912 | 1,918 | 1,875 | 1,901 | 26,500 |
| 2018/03/15 | 1,901 | 1,908 | 1,872 | 1,890 | 44,200 |
| 2018/03/14 | 1,888 | 1,908 | 1,883 | 1,894 | 21,400 |
| 2018/03/13 | 1,880 | 1,912 | 1,874 | 1,909 | 29,700 |
| 2018/03/12 | 1,890 | 1,905 | 1,865 | 1,880 | 33,100 |
| 2018/03/09 | 1,890 | 1,914 | 1,864 | 1,872 | 48,200 |
| 2018/03/08 | 1,886 | 1,888 | 1,857 | 1,862 | 45,400 |
| 2018/03/07 | 1,897 | 1,939 | 1,876 | 1,886 | 58,500 |
| 2018/03/06 | 1,900 | 1,961 | 1,893 | 1,903 | 32,700 |
| 2018/03/05 | 1,910 | 1,919 | 1,851 | 1,860 | 48,700 |
| 2018/03/02 | 1,898 | 1,931 | 1,886 | 1,912 | 55,800 |
| 2018/03/01 | 1,984 | 1,988 | 1,953 | 1,962 | 50,200 |
| 2018/02/28 | 1,978 | 2,025 | 1,962 | 1,989 | 42,500 |
| 2018/02/27 | 2,059 | 2,059 | 1,978 | 1,990 | 44,000 |
| 2018/02/26 | 2,079 | 2,100 | 2,013 | 2,040 | 56,200 |
| 2018/02/23 | 2,078 | 2,078 | 2,032 | 2,048 | 31,000 |
| 2018/02/22 | 2,110 | 2,110 | 2,031 | 2,063 | 47,300 |
| 2018/02/21 | 2,073 | 2,132 | 2,039 | 2,110 | 130,200 |
| 2018/02/20 | 2,085 | 2,095 | 2,055 | 2,074 | 99,600 |
| 2018/02/19 | 2,000 | 2,082 | 1,995 | 2,066 | 200,500 |
| 2018/02/16 | 1,870 | 1,976 | 1,867 | 1,968 | 174,800 |
| 2018/02/15 | 1,808 | 1,848 | 1,785 | 1,814 | 61,000 |
| 2018/02/14 | 1,830 | 1,874 | 1,784 | 1,788 | 85,200 |
| 2018/02/13 | 1,880 | 1,889 | 1,818 | 1,820 | 89,900 |
| 2018/02/09 | 1,766 | 1,840 | 1,751 | 1,826 | 95,100 |
| 2018/02/08 | 1,810 | 1,892 | 1,810 | 1,878 | 101,300 |
| 2018/02/07 | 1,870 | 1,893 | 1,795 | 1,801 | 108,000 |
| 2018/02/06 | 1,805 | 1,863 | 1,736 | 1,799 | 199,200 |
| 2018/02/05 | 1,888 | 1,975 | 1,888 | 1,926 | 178,700 |
| 2018/02/02 | 1,855 | 1,949 | 1,850 | 1,927 | 253,500 |
| 2018/02/01 | 1,701 | 1,847 | 1,699 | 1,840 | 312,600 |
| 2018/01/31 | 1,696 | 1,712 | 1,684 | 1,688 | 74,600 |
| 2018/01/30 | 1,713 | 1,725 | 1,675 | 1,696 | 89,300 |
| 2018/01/29 | 1,744 | 1,748 | 1,713 | 1,721 | 80,800 |
| 2018/01/26 | 1,732 | 1,752 | 1,728 | 1,742 | 44,000 |
| 2018/01/25 | 1,744 | 1,747 | 1,728 | 1,729 | 47,000 |
| 2018/01/24 | 1,768 | 1,775 | 1,744 | 1,750 | 40,300 |
| 2018/01/23 | 1,757 | 1,768 | 1,750 | 1,768 | 51,200 |
| 2018/01/22 | 1,746 | 1,746 | 1,731 | 1,743 | 36,300 |
| 2018/01/19 | 1,720 | 1,758 | 1,720 | 1,752 | 38,700 |
| 2018/01/18 | 1,765 | 1,775 | 1,719 | 1,721 | 84,400 |
| 2018/01/17 | 1,776 | 1,776 | 1,749 | 1,761 | 69,900 |
| 2018/01/16 | 1,772 | 1,780 | 1,762 | 1,778 | 45,600 |
| 2018/01/15 | 1,771 | 1,782 | 1,769 | 1,777 | 36,100 |
| 2018/01/12 | 1,759 | 1,785 | 1,757 | 1,771 | 37,900 |
| 2018/01/11 | 1,758 | 1,776 | 1,751 | 1,770 | 41,900 |
| 2018/01/10 | 1,780 | 1,782 | 1,745 | 1,762 | 71,200 |
| 2018/01/09 | 1,823 | 1,824 | 1,779 | 1,782 | 75,900 |
| 2018/01/05 | 1,796 | 1,802 | 1,783 | 1,802 | 44,400 |
| 2018/01/04 | 1,800 | 1,807 | 1,782 | 1,797 | 59,200 |