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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,675 | 1,675 | 1,655 | 1,663 | 18,200 |
| 2019/12/27 | 1,645 | 1,683 | 1,645 | 1,679 | 32,500 |
| 2019/12/26 | 1,626 | 1,632 | 1,617 | 1,630 | 30,100 |
| 2019/12/25 | 1,660 | 1,667 | 1,627 | 1,629 | 29,100 |
| 2019/12/24 | 1,676 | 1,682 | 1,668 | 1,677 | 14,400 |
| 2019/12/23 | 1,681 | 1,689 | 1,674 | 1,679 | 19,200 |
| 2019/12/20 | 1,671 | 1,688 | 1,662 | 1,681 | 14,300 |
| 2019/12/19 | 1,673 | 1,673 | 1,656 | 1,668 | 19,000 |
| 2019/12/18 | 1,685 | 1,688 | 1,667 | 1,672 | 30,000 |
| 2019/12/17 | 1,695 | 1,695 | 1,676 | 1,684 | 34,300 |
| 2019/12/16 | 1,690 | 1,709 | 1,672 | 1,677 | 38,800 |
| 2019/12/13 | 1,695 | 1,710 | 1,671 | 1,694 | 77,700 |
| 2019/12/12 | 1,685 | 1,686 | 1,671 | 1,680 | 34,800 |
| 2019/12/11 | 1,675 | 1,692 | 1,672 | 1,678 | 25,600 |
| 2019/12/10 | 1,681 | 1,687 | 1,671 | 1,675 | 19,600 |
| 2019/12/09 | 1,685 | 1,692 | 1,665 | 1,673 | 24,800 |
| 2019/12/06 | 1,676 | 1,681 | 1,656 | 1,670 | 26,800 |
| 2019/12/05 | 1,679 | 1,688 | 1,663 | 1,673 | 27,100 |
| 2019/12/04 | 1,660 | 1,683 | 1,646 | 1,683 | 29,100 |
| 2019/12/03 | 1,653 | 1,665 | 1,631 | 1,663 | 29,000 |
| 2019/12/02 | 1,704 | 1,720 | 1,675 | 1,683 | 29,600 |
| 2019/11/29 | 1,682 | 1,714 | 1,665 | 1,702 | 67,600 |
| 2019/11/28 | 1,685 | 1,686 | 1,640 | 1,653 | 29,900 |
| 2019/11/27 | 1,657 | 1,696 | 1,644 | 1,695 | 41,800 |
| 2019/11/26 | 1,667 | 1,685 | 1,648 | 1,657 | 36,800 |
| 2019/11/25 | 1,640 | 1,673 | 1,629 | 1,667 | 74,000 |
| 2019/11/22 | 1,599 | 1,628 | 1,594 | 1,628 | 55,400 |
| 2019/11/21 | 1,599 | 1,599 | 1,562 | 1,592 | 31,400 |
| 2019/11/20 | 1,585 | 1,590 | 1,568 | 1,588 | 41,000 |
| 2019/11/19 | 1,586 | 1,599 | 1,574 | 1,580 | 23,100 |
| 2019/11/18 | 1,571 | 1,584 | 1,551 | 1,584 | 31,700 |
| 2019/11/15 | 1,562 | 1,593 | 1,562 | 1,572 | 38,200 |
| 2019/11/14 | 1,605 | 1,611 | 1,573 | 1,573 | 26,300 |
| 2019/11/13 | 1,630 | 1,630 | 1,592 | 1,605 | 63,700 |
| 2019/11/12 | 1,615 | 1,630 | 1,605 | 1,624 | 37,400 |
| 2019/11/11 | 1,606 | 1,639 | 1,602 | 1,605 | 39,800 |
| 2019/11/08 | 1,630 | 1,645 | 1,606 | 1,608 | 57,900 |
| 2019/11/07 | 1,630 | 1,630 | 1,611 | 1,622 | 58,500 |
| 2019/11/06 | 1,637 | 1,637 | 1,616 | 1,630 | 76,200 |
| 2019/11/05 | 1,648 | 1,648 | 1,623 | 1,640 | 108,900 |
| 2019/11/01 | 1,540 | 1,587 | 1,488 | 1,586 | 86,900 |
| 2019/10/31 | 1,522 | 1,544 | 1,519 | 1,541 | 65,100 |
| 2019/10/30 | 1,504 | 1,518 | 1,488 | 1,518 | 71,600 |
| 2019/10/29 | 1,512 | 1,520 | 1,491 | 1,504 | 62,400 |
| 2019/10/28 | 1,516 | 1,524 | 1,501 | 1,501 | 53,900 |
| 2019/10/25 | 1,511 | 1,529 | 1,498 | 1,516 | 66,200 |
| 2019/10/24 | 1,456 | 1,501 | 1,451 | 1,501 | 77,500 |
| 2019/10/23 | 1,452 | 1,459 | 1,439 | 1,456 | 34,200 |
| 2019/10/21 | 1,417 | 1,449 | 1,410 | 1,448 | 50,400 |
| 2019/10/18 | 1,418 | 1,423 | 1,399 | 1,407 | 33,900 |
| 2019/10/17 | 1,402 | 1,412 | 1,396 | 1,407 | 42,500 |
| 2019/10/16 | 1,434 | 1,437 | 1,402 | 1,409 | 45,900 |
| 2019/10/15 | 1,412 | 1,438 | 1,412 | 1,418 | 73,700 |
| 2019/10/11 | 1,396 | 1,396 | 1,366 | 1,393 | 38,100 |
| 2019/10/10 | 1,417 | 1,417 | 1,386 | 1,394 | 32,200 |
| 2019/10/09 | 1,430 | 1,430 | 1,406 | 1,407 | 36,000 |
| 2019/10/08 | 1,417 | 1,443 | 1,416 | 1,442 | 64,500 |
| 2019/10/07 | 1,417 | 1,417 | 1,401 | 1,415 | 39,400 |
| 2019/10/04 | 1,382 | 1,407 | 1,373 | 1,407 | 47,400 |
| 2019/10/03 | 1,385 | 1,389 | 1,366 | 1,378 | 76,200 |
| 2019/10/02 | 1,394 | 1,402 | 1,381 | 1,402 | 51,400 |
| 2019/10/01 | 1,367 | 1,411 | 1,367 | 1,401 | 92,300 |
| 2019/09/30 | 1,358 | 1,365 | 1,336 | 1,355 | 49,200 |
| 2019/09/27 | 1,373 | 1,373 | 1,357 | 1,369 | 52,200 |
| 2019/09/26 | 1,380 | 1,394 | 1,365 | 1,385 | 93,600 |
| 2019/09/25 | 1,393 | 1,401 | 1,367 | 1,380 | 71,600 |
| 2019/09/24 | 1,373 | 1,384 | 1,360 | 1,384 | 97,400 |
| 2019/09/20 | 1,388 | 1,396 | 1,367 | 1,373 | 44,700 |
| 2019/09/19 | 1,340 | 1,379 | 1,338 | 1,372 | 83,300 |
| 2019/09/18 | 1,330 | 1,335 | 1,323 | 1,329 | 71,200 |
| 2019/09/17 | 1,319 | 1,335 | 1,315 | 1,319 | 65,700 |
| 2019/09/13 | 1,306 | 1,326 | 1,301 | 1,312 | 68,000 |
| 2019/09/12 | 1,328 | 1,330 | 1,302 | 1,303 | 73,900 |
| 2019/09/11 | 1,315 | 1,330 | 1,306 | 1,321 | 69,000 |
| 2019/09/10 | 1,289 | 1,311 | 1,281 | 1,307 | 55,200 |
| 2019/09/09 | 1,284 | 1,288 | 1,276 | 1,287 | 55,900 |
| 2019/09/06 | 1,285 | 1,286 | 1,271 | 1,279 | 57,100 |
| 2019/09/05 | 1,280 | 1,301 | 1,280 | 1,285 | 75,700 |
| 2019/09/04 | 1,285 | 1,288 | 1,264 | 1,272 | 68,900 |
| 2019/09/03 | 1,281 | 1,303 | 1,277 | 1,298 | 31,500 |
| 2019/09/02 | 1,296 | 1,296 | 1,275 | 1,286 | 27,300 |
| 2019/08/30 | 1,299 | 1,314 | 1,288 | 1,300 | 58,700 |
| 2019/08/29 | 1,326 | 1,340 | 1,288 | 1,299 | 39,200 |
| 2019/08/28 | 1,326 | 1,329 | 1,300 | 1,328 | 29,900 |
| 2019/08/27 | 1,330 | 1,351 | 1,315 | 1,320 | 38,700 |
| 2019/08/26 | 1,358 | 1,358 | 1,321 | 1,323 | 52,200 |
| 2019/08/23 | 1,401 | 1,409 | 1,376 | 1,385 | 34,900 |
| 2019/08/22 | 1,400 | 1,429 | 1,394 | 1,401 | 37,400 |
| 2019/08/21 | 1,354 | 1,397 | 1,345 | 1,389 | 52,900 |
| 2019/08/20 | 1,357 | 1,372 | 1,350 | 1,360 | 60,500 |
| 2019/08/19 | 1,373 | 1,382 | 1,353 | 1,356 | 38,300 |
| 2019/08/16 | 1,383 | 1,396 | 1,366 | 1,370 | 29,700 |
| 2019/08/15 | 1,360 | 1,393 | 1,360 | 1,382 | 34,900 |
| 2019/08/14 | 1,405 | 1,415 | 1,383 | 1,402 | 39,400 |
| 2019/08/13 | 1,366 | 1,399 | 1,359 | 1,379 | 45,300 |
| 2019/08/09 | 1,424 | 1,437 | 1,382 | 1,394 | 60,600 |
| 2019/08/08 | 1,451 | 1,461 | 1,418 | 1,422 | 21,200 |
| 2019/08/07 | 1,454 | 1,462 | 1,443 | 1,448 | 21,500 |
| 2019/08/06 | 1,405 | 1,450 | 1,402 | 1,441 | 37,200 |
| 2019/08/05 | 1,480 | 1,487 | 1,422 | 1,464 | 88,400 |
| 2019/08/02 | 1,560 | 1,579 | 1,478 | 1,495 | 119,100 |
| 2019/08/01 | 1,627 | 1,627 | 1,537 | 1,604 | 87,200 |
| 2019/07/31 | 1,622 | 1,641 | 1,611 | 1,634 | 22,400 |
| 2019/07/30 | 1,641 | 1,645 | 1,630 | 1,640 | 23,800 |
| 2019/07/29 | 1,600 | 1,638 | 1,600 | 1,631 | 21,000 |
| 2019/07/26 | 1,567 | 1,609 | 1,565 | 1,596 | 26,700 |
| 2019/07/25 | 1,600 | 1,600 | 1,568 | 1,574 | 36,500 |
| 2019/07/24 | 1,580 | 1,592 | 1,579 | 1,590 | 19,800 |
| 2019/07/23 | 1,568 | 1,579 | 1,554 | 1,564 | 50,200 |
| 2019/07/22 | 1,600 | 1,600 | 1,567 | 1,568 | 16,000 |
| 2019/07/19 | 1,566 | 1,604 | 1,566 | 1,602 | 16,600 |
| 2019/07/18 | 1,595 | 1,595 | 1,550 | 1,550 | 45,500 |
| 2019/07/17 | 1,607 | 1,607 | 1,575 | 1,592 | 42,600 |
| 2019/07/16 | 1,605 | 1,620 | 1,600 | 1,612 | 15,200 |
| 2019/07/12 | 1,623 | 1,628 | 1,596 | 1,600 | 23,200 |
| 2019/07/11 | 1,625 | 1,625 | 1,606 | 1,619 | 21,800 |
| 2019/07/10 | 1,597 | 1,627 | 1,586 | 1,619 | 23,200 |
| 2019/07/09 | 1,614 | 1,626 | 1,592 | 1,596 | 23,400 |
| 2019/07/08 | 1,638 | 1,638 | 1,613 | 1,621 | 45,000 |
| 2019/07/05 | 1,629 | 1,658 | 1,620 | 1,638 | 27,700 |
| 2019/07/04 | 1,623 | 1,635 | 1,607 | 1,612 | 37,300 |
| 2019/07/03 | 1,653 | 1,654 | 1,620 | 1,622 | 26,100 |
| 2019/07/02 | 1,593 | 1,676 | 1,593 | 1,673 | 45,200 |
| 2019/07/01 | 1,570 | 1,593 | 1,570 | 1,593 | 45,000 |
| 2019/06/28 | 1,579 | 1,585 | 1,552 | 1,552 | 30,100 |
| 2019/06/27 | 1,571 | 1,586 | 1,550 | 1,586 | 19,000 |
| 2019/06/26 | 1,598 | 1,599 | 1,545 | 1,545 | 30,800 |
| 2019/06/25 | 1,615 | 1,620 | 1,592 | 1,599 | 26,500 |
| 2019/06/24 | 1,611 | 1,624 | 1,599 | 1,615 | 12,300 |
| 2019/06/21 | 1,586 | 1,616 | 1,572 | 1,601 | 75,400 |
| 2019/06/20 | 1,599 | 1,605 | 1,577 | 1,578 | 25,600 |
| 2019/06/19 | 1,598 | 1,610 | 1,588 | 1,593 | 19,200 |
| 2019/06/18 | 1,612 | 1,612 | 1,561 | 1,564 | 23,100 |
| 2019/06/17 | 1,611 | 1,623 | 1,591 | 1,594 | 19,500 |
| 2019/06/14 | 1,622 | 1,642 | 1,612 | 1,620 | 47,200 |
| 2019/06/13 | 1,615 | 1,630 | 1,600 | 1,611 | 19,800 |
| 2019/06/12 | 1,599 | 1,631 | 1,590 | 1,616 | 34,400 |
| 2019/06/11 | 1,611 | 1,611 | 1,592 | 1,599 | 35,800 |
| 2019/06/10 | 1,579 | 1,631 | 1,575 | 1,619 | 28,800 |
| 2019/06/07 | 1,583 | 1,583 | 1,536 | 1,549 | 48,600 |
| 2019/06/06 | 1,620 | 1,622 | 1,567 | 1,567 | 35,900 |
| 2019/06/05 | 1,587 | 1,624 | 1,566 | 1,624 | 45,000 |
| 2019/06/04 | 1,568 | 1,568 | 1,525 | 1,531 | 61,400 |
| 2019/06/03 | 1,632 | 1,638 | 1,555 | 1,579 | 40,500 |
| 2019/05/31 | 1,687 | 1,687 | 1,663 | 1,669 | 28,300 |
| 2019/05/30 | 1,751 | 1,755 | 1,683 | 1,706 | 38,400 |
| 2019/05/29 | 1,723 | 1,774 | 1,723 | 1,758 | 45,000 |
| 2019/05/28 | 1,712 | 1,740 | 1,712 | 1,732 | 32,000 |
| 2019/05/27 | 1,720 | 1,755 | 1,707 | 1,726 | 28,700 |
| 2019/05/24 | 1,726 | 1,752 | 1,703 | 1,709 | 25,400 |
| 2019/05/23 | 1,745 | 1,757 | 1,715 | 1,743 | 27,500 |
| 2019/05/22 | 1,772 | 1,777 | 1,738 | 1,738 | 16,000 |
| 2019/05/21 | 1,768 | 1,769 | 1,736 | 1,766 | 16,200 |
| 2019/05/20 | 1,750 | 1,776 | 1,745 | 1,772 | 23,800 |
| 2019/05/17 | 1,735 | 1,749 | 1,731 | 1,746 | 25,100 |
| 2019/05/16 | 1,719 | 1,732 | 1,702 | 1,717 | 41,900 |
| 2019/05/15 | 1,680 | 1,714 | 1,666 | 1,710 | 33,700 |
| 2019/05/14 | 1,580 | 1,673 | 1,580 | 1,661 | 26,800 |
| 2019/05/13 | 1,665 | 1,692 | 1,642 | 1,660 | 17,500 |
| 2019/05/10 | 1,654 | 1,712 | 1,645 | 1,662 | 49,700 |
| 2019/05/09 | 1,710 | 1,711 | 1,657 | 1,661 | 39,800 |
| 2019/05/08 | 1,686 | 1,780 | 1,676 | 1,715 | 56,300 |
| 2019/05/07 | 1,643 | 1,729 | 1,637 | 1,694 | 68,000 |
| 2019/04/26 | 1,680 | 1,740 | 1,677 | 1,723 | 58,400 |
| 2019/04/25 | 1,669 | 1,700 | 1,668 | 1,694 | 43,500 |
| 2019/04/24 | 1,662 | 1,688 | 1,654 | 1,668 | 41,400 |
| 2019/04/23 | 1,663 | 1,682 | 1,658 | 1,662 | 27,400 |
| 2019/04/22 | 1,685 | 1,699 | 1,658 | 1,677 | 19,500 |
| 2019/04/19 | 1,690 | 1,706 | 1,672 | 1,692 | 19,400 |
| 2019/04/18 | 1,756 | 1,756 | 1,680 | 1,690 | 20,000 |
| 2019/04/17 | 1,751 | 1,759 | 1,726 | 1,756 | 15,900 |
| 2019/04/16 | 1,749 | 1,769 | 1,733 | 1,740 | 12,500 |
| 2019/04/15 | 1,707 | 1,755 | 1,696 | 1,755 | 40,900 |
| 2019/04/12 | 1,694 | 1,714 | 1,687 | 1,702 | 18,100 |
| 2019/04/11 | 1,701 | 1,710 | 1,680 | 1,697 | 22,100 |
| 2019/04/10 | 1,724 | 1,724 | 1,702 | 1,715 | 15,000 |
| 2019/04/09 | 1,734 | 1,744 | 1,720 | 1,743 | 14,300 |
| 2019/04/08 | 1,768 | 1,768 | 1,732 | 1,751 | 11,100 |
| 2019/04/05 | 1,762 | 1,762 | 1,740 | 1,755 | 12,200 |
| 2019/04/04 | 1,751 | 1,775 | 1,747 | 1,764 | 15,900 |
| 2019/04/03 | 1,756 | 1,760 | 1,732 | 1,748 | 19,900 |
| 2019/04/02 | 1,797 | 1,797 | 1,728 | 1,744 | 27,500 |
| 2019/04/01 | 1,811 | 1,816 | 1,773 | 1,775 | 36,300 |
| 2019/03/29 | 1,736 | 1,807 | 1,729 | 1,794 | 51,000 |
| 2019/03/28 | 1,748 | 1,760 | 1,719 | 1,729 | 33,800 |
| 2019/03/27 | 1,752 | 1,772 | 1,746 | 1,766 | 26,000 |
| 2019/03/26 | 1,816 | 1,816 | 1,764 | 1,781 | 62,100 |
| 2019/03/25 | 1,807 | 1,807 | 1,776 | 1,776 | 64,100 |
| 2019/03/22 | 1,801 | 1,836 | 1,779 | 1,833 | 86,500 |
| 2019/03/20 | 1,733 | 1,807 | 1,727 | 1,806 | 113,700 |
| 2019/03/19 | 1,726 | 1,740 | 1,700 | 1,722 | 55,900 |
| 2019/03/18 | 1,660 | 1,729 | 1,654 | 1,723 | 89,700 |
| 2019/03/15 | 1,595 | 1,653 | 1,582 | 1,649 | 84,400 |
| 2019/03/14 | 1,631 | 1,631 | 1,593 | 1,594 | 40,500 |
| 2019/03/13 | 1,603 | 1,637 | 1,583 | 1,630 | 68,000 |
| 2019/03/12 | 1,600 | 1,617 | 1,578 | 1,602 | 58,800 |
| 2019/03/11 | 1,572 | 1,596 | 1,551 | 1,588 | 55,600 |
| 2019/03/08 | 1,586 | 1,597 | 1,549 | 1,591 | 68,600 |
| 2019/03/07 | 1,633 | 1,639 | 1,608 | 1,623 | 42,000 |
| 2019/03/06 | 1,630 | 1,660 | 1,606 | 1,653 | 50,700 |
| 2019/03/05 | 1,636 | 1,642 | 1,612 | 1,622 | 47,900 |
| 2019/03/04 | 1,660 | 1,663 | 1,645 | 1,652 | 27,500 |
| 2019/03/01 | 1,650 | 1,668 | 1,636 | 1,644 | 27,900 |
| 2019/02/28 | 1,669 | 1,688 | 1,648 | 1,649 | 38,700 |
| 2019/02/27 | 1,636 | 1,675 | 1,627 | 1,670 | 47,700 |
| 2019/02/26 | 1,670 | 1,675 | 1,613 | 1,632 | 50,500 |
| 2019/02/25 | 1,608 | 1,662 | 1,592 | 1,662 | 100,800 |
| 2019/02/22 | 1,542 | 1,585 | 1,535 | 1,578 | 49,400 |
| 2019/02/21 | 1,570 | 1,581 | 1,550 | 1,560 | 28,400 |
| 2019/02/20 | 1,566 | 1,585 | 1,542 | 1,580 | 39,300 |
| 2019/02/19 | 1,592 | 1,594 | 1,564 | 1,567 | 29,700 |
| 2019/02/18 | 1,581 | 1,598 | 1,568 | 1,597 | 32,900 |
| 2019/02/15 | 1,570 | 1,584 | 1,546 | 1,574 | 48,100 |
| 2019/02/14 | 1,580 | 1,598 | 1,571 | 1,579 | 39,900 |
| 2019/02/13 | 1,617 | 1,617 | 1,578 | 1,582 | 37,300 |
| 2019/02/12 | 1,590 | 1,610 | 1,590 | 1,602 | 85,600 |
| 2019/02/08 | 1,577 | 1,598 | 1,571 | 1,587 | 52,600 |
| 2019/02/07 | 1,580 | 1,607 | 1,571 | 1,605 | 45,600 |
| 2019/02/06 | 1,613 | 1,613 | 1,568 | 1,574 | 40,600 |
| 2019/02/05 | 1,608 | 1,619 | 1,591 | 1,603 | 54,000 |
| 2019/02/04 | 1,585 | 1,617 | 1,565 | 1,607 | 101,200 |
| 2019/02/01 | 1,603 | 1,630 | 1,548 | 1,586 | 370,400 |
| 2019/01/31 | 1,376 | 1,407 | 1,375 | 1,396 | 57,600 |
| 2019/01/30 | 1,428 | 1,428 | 1,368 | 1,368 | 55,100 |
| 2019/01/29 | 1,397 | 1,429 | 1,382 | 1,428 | 26,500 |
| 2019/01/28 | 1,405 | 1,430 | 1,397 | 1,413 | 48,200 |
| 2019/01/25 | 1,399 | 1,403 | 1,371 | 1,382 | 46,300 |
| 2019/01/24 | 1,375 | 1,388 | 1,350 | 1,379 | 27,600 |
| 2019/01/23 | 1,350 | 1,378 | 1,349 | 1,364 | 31,800 |
| 2019/01/22 | 1,371 | 1,378 | 1,360 | 1,376 | 19,400 |
| 2019/01/21 | 1,410 | 1,410 | 1,356 | 1,357 | 35,900 |
| 2019/01/18 | 1,368 | 1,403 | 1,363 | 1,386 | 27,300 |
| 2019/01/17 | 1,349 | 1,388 | 1,349 | 1,372 | 31,900 |
| 2019/01/16 | 1,360 | 1,365 | 1,338 | 1,351 | 27,900 |
| 2019/01/15 | 1,320 | 1,351 | 1,309 | 1,343 | 33,300 |
| 2019/01/11 | 1,326 | 1,344 | 1,318 | 1,320 | 25,100 |
| 2019/01/10 | 1,325 | 1,336 | 1,310 | 1,320 | 34,000 |
| 2019/01/09 | 1,342 | 1,366 | 1,322 | 1,325 | 42,700 |
| 2019/01/08 | 1,336 | 1,354 | 1,320 | 1,324 | 42,500 |
| 2019/01/07 | 1,306 | 1,343 | 1,302 | 1,317 | 42,200 |
| 2019/01/04 | 1,255 | 1,276 | 1,233 | 1,271 | 65,600 |