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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,462 | 1,462 | 1,440 | 1,451 | 16,600 |
| 2021/12/29 | 1,440 | 1,463 | 1,440 | 1,463 | 18,400 |
| 2021/12/28 | 1,430 | 1,442 | 1,419 | 1,442 | 18,500 |
| 2021/12/27 | 1,430 | 1,430 | 1,410 | 1,417 | 31,600 |
| 2021/12/24 | 1,451 | 1,451 | 1,432 | 1,439 | 16,800 |
| 2021/12/23 | 1,440 | 1,451 | 1,433 | 1,439 | 11,400 |
| 2021/12/22 | 1,429 | 1,436 | 1,408 | 1,424 | 30,900 |
| 2021/12/21 | 1,434 | 1,439 | 1,407 | 1,427 | 22,100 |
| 2021/12/20 | 1,435 | 1,471 | 1,423 | 1,438 | 47,600 |
| 2021/12/17 | 1,500 | 1,500 | 1,421 | 1,435 | 31,000 |
| 2021/12/16 | 1,502 | 1,521 | 1,484 | 1,501 | 29,900 |
| 2021/12/15 | 1,492 | 1,505 | 1,475 | 1,498 | 37,900 |
| 2021/12/14 | 1,496 | 1,500 | 1,449 | 1,462 | 32,500 |
| 2021/12/13 | 1,493 | 1,496 | 1,473 | 1,488 | 25,400 |
| 2021/12/10 | 1,496 | 1,496 | 1,456 | 1,468 | 44,600 |
| 2021/12/09 | 1,490 | 1,505 | 1,465 | 1,496 | 33,600 |
| 2021/12/08 | 1,449 | 1,490 | 1,435 | 1,490 | 79,300 |
| 2021/12/07 | 1,392 | 1,434 | 1,386 | 1,431 | 32,400 |
| 2021/12/06 | 1,387 | 1,388 | 1,369 | 1,369 | 26,400 |
| 2021/12/03 | 1,353 | 1,395 | 1,353 | 1,395 | 32,300 |
| 2021/12/02 | 1,342 | 1,357 | 1,323 | 1,323 | 50,700 |
| 2021/12/01 | 1,383 | 1,387 | 1,355 | 1,372 | 57,300 |
| 2021/11/30 | 1,422 | 1,446 | 1,398 | 1,403 | 56,400 |
| 2021/11/29 | 1,450 | 1,460 | 1,391 | 1,400 | 79,900 |
| 2021/11/26 | 1,468 | 1,474 | 1,453 | 1,463 | 47,700 |
| 2021/11/25 | 1,462 | 1,470 | 1,457 | 1,460 | 19,200 |
| 2021/11/24 | 1,460 | 1,471 | 1,451 | 1,453 | 25,700 |
| 2021/11/22 | 1,465 | 1,474 | 1,457 | 1,467 | 19,600 |
| 2021/11/19 | 1,467 | 1,472 | 1,454 | 1,460 | 25,500 |
| 2021/11/18 | 1,474 | 1,481 | 1,454 | 1,467 | 28,700 |
| 2021/11/17 | 1,469 | 1,485 | 1,460 | 1,474 | 37,000 |
| 2021/11/16 | 1,480 | 1,480 | 1,457 | 1,458 | 24,300 |
| 2021/11/15 | 1,473 | 1,491 | 1,452 | 1,471 | 24,900 |
| 2021/11/12 | 1,449 | 1,468 | 1,443 | 1,460 | 37,800 |
| 2021/11/11 | 1,430 | 1,447 | 1,430 | 1,436 | 17,700 |
| 2021/11/10 | 1,433 | 1,444 | 1,424 | 1,432 | 15,900 |
| 2021/11/09 | 1,434 | 1,449 | 1,430 | 1,430 | 20,900 |
| 2021/11/08 | 1,450 | 1,460 | 1,427 | 1,434 | 47,000 |
| 2021/11/05 | 1,444 | 1,446 | 1,430 | 1,432 | 32,900 |
| 2021/11/04 | 1,399 | 1,454 | 1,384 | 1,454 | 97,300 |
| 2021/11/02 | 1,400 | 1,403 | 1,376 | 1,383 | 49,800 |
| 2021/11/01 | 1,375 | 1,404 | 1,360 | 1,403 | 127,000 |
| 2021/10/29 | 1,425 | 1,456 | 1,412 | 1,435 | 88,200 |
| 2021/10/28 | 1,388 | 1,426 | 1,379 | 1,421 | 175,300 |
| 2021/10/27 | 1,394 | 1,398 | 1,380 | 1,388 | 21,500 |
| 2021/10/26 | 1,378 | 1,390 | 1,376 | 1,387 | 46,100 |
| 2021/10/25 | 1,370 | 1,376 | 1,351 | 1,366 | 34,000 |
| 2021/10/22 | 1,384 | 1,393 | 1,372 | 1,378 | 32,500 |
| 2021/10/21 | 1,380 | 1,404 | 1,372 | 1,372 | 29,600 |
| 2021/10/20 | 1,401 | 1,410 | 1,381 | 1,384 | 26,800 |
| 2021/10/19 | 1,396 | 1,414 | 1,394 | 1,401 | 26,300 |
| 2021/10/18 | 1,395 | 1,401 | 1,389 | 1,396 | 30,300 |
| 2021/10/15 | 1,379 | 1,390 | 1,377 | 1,390 | 22,700 |
| 2021/10/14 | 1,382 | 1,387 | 1,365 | 1,367 | 18,400 |
| 2021/10/13 | 1,364 | 1,388 | 1,361 | 1,379 | 31,700 |
| 2021/10/12 | 1,381 | 1,381 | 1,355 | 1,366 | 24,600 |
| 2021/10/11 | 1,410 | 1,410 | 1,376 | 1,381 | 22,400 |
| 2021/10/08 | 1,372 | 1,398 | 1,371 | 1,394 | 41,800 |
| 2021/10/07 | 1,320 | 1,346 | 1,320 | 1,342 | 47,100 |
| 2021/10/06 | 1,339 | 1,355 | 1,303 | 1,319 | 59,900 |
| 2021/10/05 | 1,333 | 1,342 | 1,269 | 1,319 | 76,600 |
| 2021/10/04 | 1,363 | 1,388 | 1,343 | 1,349 | 31,200 |
| 2021/10/01 | 1,401 | 1,413 | 1,362 | 1,362 | 43,500 |
| 2021/09/30 | 1,398 | 1,421 | 1,395 | 1,405 | 44,400 |
| 2021/09/29 | 1,386 | 1,395 | 1,374 | 1,389 | 43,900 |
| 2021/09/28 | 1,425 | 1,438 | 1,397 | 1,433 | 61,100 |
| 2021/09/27 | 1,419 | 1,438 | 1,414 | 1,419 | 44,700 |
| 2021/09/24 | 1,408 | 1,432 | 1,408 | 1,420 | 55,800 |
| 2021/09/22 | 1,393 | 1,416 | 1,388 | 1,402 | 40,300 |
| 2021/09/21 | 1,414 | 1,414 | 1,386 | 1,395 | 35,400 |
| 2021/09/17 | 1,401 | 1,433 | 1,401 | 1,433 | 41,100 |
| 2021/09/16 | 1,426 | 1,433 | 1,402 | 1,417 | 57,700 |
| 2021/09/15 | 1,445 | 1,463 | 1,426 | 1,437 | 82,900 |
| 2021/09/14 | 1,452 | 1,469 | 1,431 | 1,451 | 76,400 |
| 2021/09/13 | 1,429 | 1,453 | 1,418 | 1,443 | 69,500 |
| 2021/09/10 | 1,412 | 1,439 | 1,412 | 1,435 | 48,900 |
| 2021/09/09 | 1,408 | 1,428 | 1,405 | 1,424 | 37,200 |
| 2021/09/08 | 1,399 | 1,428 | 1,392 | 1,420 | 57,300 |
| 2021/09/07 | 1,420 | 1,439 | 1,385 | 1,409 | 181,700 |
| 2021/09/06 | 1,410 | 1,421 | 1,393 | 1,401 | 46,200 |
| 2021/09/03 | 1,384 | 1,404 | 1,377 | 1,396 | 50,000 |
| 2021/09/02 | 1,362 | 1,384 | 1,362 | 1,384 | 41,900 |
| 2021/09/01 | 1,369 | 1,375 | 1,359 | 1,370 | 51,800 |
| 2021/08/31 | 1,381 | 1,391 | 1,362 | 1,375 | 57,800 |
| 2021/08/30 | 1,361 | 1,370 | 1,347 | 1,362 | 45,800 |
| 2021/08/27 | 1,336 | 1,349 | 1,329 | 1,347 | 30,800 |
| 2021/08/26 | 1,345 | 1,345 | 1,326 | 1,336 | 37,200 |
| 2021/08/25 | 1,310 | 1,343 | 1,298 | 1,333 | 121,100 |
| 2021/08/24 | 1,285 | 1,301 | 1,279 | 1,301 | 60,000 |
| 2021/08/23 | 1,274 | 1,290 | 1,270 | 1,280 | 57,800 |
| 2021/08/20 | 1,286 | 1,293 | 1,246 | 1,249 | 152,300 |
| 2021/08/19 | 1,285 | 1,301 | 1,284 | 1,284 | 48,300 |
| 2021/08/18 | 1,293 | 1,302 | 1,274 | 1,292 | 42,300 |
| 2021/08/17 | 1,309 | 1,311 | 1,292 | 1,294 | 92,800 |
| 2021/08/16 | 1,310 | 1,310 | 1,285 | 1,296 | 64,000 |
| 2021/08/13 | 1,287 | 1,310 | 1,277 | 1,303 | 97,900 |
| 2021/08/12 | 1,280 | 1,288 | 1,276 | 1,280 | 80,200 |
| 2021/08/11 | 1,280 | 1,296 | 1,267 | 1,276 | 68,000 |
| 2021/08/10 | 1,262 | 1,283 | 1,262 | 1,278 | 65,300 |
| 2021/08/06 | 1,270 | 1,281 | 1,258 | 1,280 | 45,800 |
| 2021/08/05 | 1,288 | 1,288 | 1,265 | 1,269 | 61,400 |
| 2021/08/04 | 1,304 | 1,326 | 1,283 | 1,285 | 172,200 |
| 2021/08/03 | 1,299 | 1,322 | 1,280 | 1,298 | 225,500 |
| 2021/08/02 | 1,300 | 1,350 | 1,276 | 1,298 | 383,400 |
| 2021/07/30 | 1,192 | 1,203 | 1,161 | 1,196 | 105,900 |
| 2021/07/29 | 1,173 | 1,187 | 1,163 | 1,183 | 120,100 |
| 2021/07/28 | 1,176 | 1,176 | 1,163 | 1,173 | 59,900 |
| 2021/07/27 | 1,181 | 1,193 | 1,172 | 1,187 | 37,500 |
| 2021/07/26 | 1,175 | 1,184 | 1,165 | 1,184 | 48,400 |
| 2021/07/21 | 1,166 | 1,172 | 1,151 | 1,154 | 119,500 |
| 2021/07/20 | 1,168 | 1,168 | 1,152 | 1,161 | 55,900 |
| 2021/07/19 | 1,188 | 1,188 | 1,154 | 1,168 | 84,200 |
| 2021/07/16 | 1,193 | 1,211 | 1,184 | 1,190 | 51,200 |
| 2021/07/15 | 1,238 | 1,238 | 1,191 | 1,195 | 200,800 |
| 2021/07/14 | 1,219 | 1,253 | 1,214 | 1,241 | 129,500 |
| 2021/07/13 | 1,213 | 1,223 | 1,207 | 1,214 | 173,700 |
| 2021/07/12 | 1,230 | 1,244 | 1,192 | 1,213 | 679,400 |
| 2021/07/09 | 1,188 | 1,207 | 1,182 | 1,205 | 142,800 |
| 2021/07/08 | 1,203 | 1,211 | 1,192 | 1,200 | 128,200 |
| 2021/07/07 | 1,179 | 1,219 | 1,178 | 1,200 | 241,200 |
| 2021/07/06 | 1,197 | 1,207 | 1,178 | 1,183 | 329,800 |
| 2021/07/05 | 1,170 | 1,189 | 1,158 | 1,189 | 386,300 |
| 2021/07/02 | 1,153 | 1,171 | 1,151 | 1,154 | 120,700 |
| 2021/07/01 | 1,160 | 1,177 | 1,149 | 1,157 | 128,200 |
| 2021/06/30 | 1,150 | 1,183 | 1,150 | 1,161 | 146,500 |
| 2021/06/29 | 1,181 | 1,184 | 1,146 | 1,159 | 267,400 |
| 2021/06/28 | 1,200 | 1,234 | 1,190 | 1,194 | 317,600 |
| 2021/06/25 | 1,272 | 1,275 | 1,253 | 1,253 | 50,700 |
| 2021/06/24 | 1,233 | 1,254 | 1,231 | 1,247 | 22,500 |
| 2021/06/23 | 1,221 | 1,246 | 1,221 | 1,236 | 36,400 |
| 2021/06/22 | 1,211 | 1,232 | 1,211 | 1,232 | 17,700 |
| 2021/06/21 | 1,221 | 1,221 | 1,198 | 1,198 | 29,200 |
| 2021/06/18 | 1,230 | 1,245 | 1,230 | 1,240 | 19,800 |
| 2021/06/17 | 1,231 | 1,261 | 1,228 | 1,229 | 28,400 |
| 2021/06/16 | 1,228 | 1,241 | 1,213 | 1,241 | 33,900 |
| 2021/06/15 | 1,250 | 1,251 | 1,230 | 1,230 | 20,300 |
| 2021/06/14 | 1,248 | 1,258 | 1,233 | 1,255 | 8,400 |
| 2021/06/11 | 1,268 | 1,268 | 1,240 | 1,241 | 21,000 |
| 2021/06/10 | 1,265 | 1,265 | 1,247 | 1,248 | 12,900 |
| 2021/06/09 | 1,285 | 1,290 | 1,266 | 1,270 | 24,500 |
| 2021/06/08 | 1,254 | 1,287 | 1,246 | 1,287 | 15,400 |
| 2021/06/07 | 1,225 | 1,241 | 1,225 | 1,241 | 12,800 |
| 2021/06/04 | 1,240 | 1,240 | 1,218 | 1,229 | 21,900 |
| 2021/06/03 | 1,234 | 1,245 | 1,229 | 1,240 | 15,500 |
| 2021/06/02 | 1,214 | 1,241 | 1,214 | 1,230 | 19,900 |
| 2021/06/01 | 1,226 | 1,231 | 1,194 | 1,221 | 41,300 |
| 2021/05/31 | 1,246 | 1,246 | 1,226 | 1,226 | 35,900 |
| 2021/05/28 | 1,254 | 1,264 | 1,239 | 1,248 | 39,400 |
| 2021/05/27 | 1,261 | 1,281 | 1,244 | 1,255 | 34,700 |
| 2021/05/26 | 1,305 | 1,310 | 1,274 | 1,274 | 24,700 |
| 2021/05/25 | 1,295 | 1,306 | 1,275 | 1,278 | 38,000 |
| 2021/05/24 | 1,307 | 1,332 | 1,296 | 1,325 | 33,700 |
| 2021/05/21 | 1,321 | 1,333 | 1,302 | 1,305 | 41,900 |
| 2021/05/20 | 1,280 | 1,328 | 1,280 | 1,321 | 43,000 |
| 2021/05/19 | 1,276 | 1,290 | 1,268 | 1,283 | 35,700 |
| 2021/05/18 | 1,262 | 1,281 | 1,262 | 1,276 | 27,700 |
| 2021/05/17 | 1,262 | 1,280 | 1,243 | 1,259 | 28,000 |
| 2021/05/14 | 1,230 | 1,254 | 1,228 | 1,237 | 42,900 |
| 2021/05/13 | 1,232 | 1,243 | 1,215 | 1,215 | 27,000 |
| 2021/05/12 | 1,235 | 1,253 | 1,225 | 1,243 | 27,300 |
| 2021/05/11 | 1,261 | 1,261 | 1,221 | 1,235 | 27,300 |
| 2021/05/10 | 1,247 | 1,251 | 1,227 | 1,246 | 17,300 |
| 2021/05/07 | 1,228 | 1,252 | 1,218 | 1,249 | 19,000 |
| 2021/05/06 | 1,223 | 1,232 | 1,206 | 1,222 | 32,100 |
| 2021/04/30 | 1,177 | 1,259 | 1,157 | 1,239 | 99,400 |
| 2021/04/28 | 1,139 | 1,145 | 1,129 | 1,140 | 30,200 |
| 2021/04/27 | 1,147 | 1,159 | 1,132 | 1,137 | 21,800 |
| 2021/04/26 | 1,177 | 1,177 | 1,140 | 1,166 | 33,000 |
| 2021/04/23 | 1,150 | 1,158 | 1,146 | 1,149 | 26,400 |
| 2021/04/22 | 1,178 | 1,182 | 1,154 | 1,163 | 19,200 |
| 2021/04/21 | 1,190 | 1,191 | 1,152 | 1,155 | 35,600 |
| 2021/04/20 | 1,202 | 1,213 | 1,191 | 1,203 | 21,500 |
| 2021/04/19 | 1,190 | 1,217 | 1,190 | 1,215 | 23,400 |
| 2021/04/16 | 1,197 | 1,203 | 1,190 | 1,190 | 16,300 |
| 2021/04/15 | 1,189 | 1,198 | 1,180 | 1,193 | 23,300 |
| 2021/04/14 | 1,199 | 1,199 | 1,181 | 1,189 | 19,800 |
| 2021/04/13 | 1,200 | 1,206 | 1,195 | 1,199 | 9,000 |
| 2021/04/12 | 1,194 | 1,205 | 1,190 | 1,202 | 12,600 |
| 2021/04/09 | 1,200 | 1,211 | 1,190 | 1,201 | 22,800 |
| 2021/04/08 | 1,224 | 1,224 | 1,189 | 1,189 | 19,500 |
| 2021/04/07 | 1,203 | 1,230 | 1,203 | 1,230 | 23,400 |
| 2021/04/06 | 1,215 | 1,215 | 1,174 | 1,203 | 48,200 |
| 2021/04/05 | 1,201 | 1,220 | 1,198 | 1,209 | 33,100 |
| 2021/04/02 | 1,215 | 1,224 | 1,190 | 1,201 | 37,400 |
| 2021/04/01 | 1,244 | 1,244 | 1,202 | 1,208 | 36,100 |
| 2021/03/31 | 1,245 | 1,249 | 1,227 | 1,233 | 29,600 |
| 2021/03/30 | 1,263 | 1,263 | 1,227 | 1,255 | 54,200 |
| 2021/03/29 | 1,262 | 1,289 | 1,245 | 1,285 | 96,500 |
| 2021/03/26 | 1,249 | 1,257 | 1,245 | 1,250 | 36,800 |
| 2021/03/25 | 1,233 | 1,240 | 1,206 | 1,239 | 52,600 |
| 2021/03/24 | 1,233 | 1,245 | 1,191 | 1,203 | 62,300 |
| 2021/03/23 | 1,259 | 1,268 | 1,248 | 1,252 | 28,900 |
| 2021/03/22 | 1,237 | 1,263 | 1,234 | 1,255 | 55,000 |
| 2021/03/19 | 1,237 | 1,240 | 1,214 | 1,240 | 58,800 |
| 2021/03/18 | 1,246 | 1,246 | 1,226 | 1,244 | 39,900 |
| 2021/03/17 | 1,222 | 1,243 | 1,216 | 1,243 | 34,100 |
| 2021/03/16 | 1,223 | 1,227 | 1,208 | 1,222 | 31,400 |
| 2021/03/15 | 1,198 | 1,223 | 1,196 | 1,223 | 37,600 |
| 2021/03/12 | 1,196 | 1,196 | 1,172 | 1,190 | 44,100 |
| 2021/03/11 | 1,179 | 1,196 | 1,169 | 1,194 | 36,900 |
| 2021/03/10 | 1,157 | 1,178 | 1,153 | 1,177 | 41,300 |
| 2021/03/09 | 1,185 | 1,185 | 1,150 | 1,155 | 66,600 |
| 2021/03/08 | 1,200 | 1,200 | 1,162 | 1,174 | 53,700 |
| 2021/03/05 | 1,182 | 1,184 | 1,148 | 1,184 | 53,400 |
| 2021/03/04 | 1,171 | 1,177 | 1,150 | 1,170 | 30,800 |
| 2021/03/03 | 1,171 | 1,183 | 1,154 | 1,171 | 38,700 |
| 2021/03/02 | 1,209 | 1,211 | 1,156 | 1,183 | 40,000 |
| 2021/03/01 | 1,178 | 1,203 | 1,170 | 1,200 | 48,100 |
| 2021/02/26 | 1,161 | 1,187 | 1,142 | 1,148 | 49,500 |
| 2021/02/25 | 1,153 | 1,190 | 1,151 | 1,182 | 43,700 |
| 2021/02/24 | 1,194 | 1,194 | 1,122 | 1,135 | 59,000 |
| 2021/02/22 | 1,203 | 1,212 | 1,189 | 1,194 | 40,400 |
| 2021/02/19 | 1,211 | 1,215 | 1,196 | 1,197 | 28,600 |
| 2021/02/18 | 1,225 | 1,234 | 1,210 | 1,222 | 34,200 |
| 2021/02/17 | 1,235 | 1,257 | 1,226 | 1,231 | 47,800 |
| 2021/02/16 | 1,237 | 1,237 | 1,213 | 1,236 | 36,500 |
| 2021/02/15 | 1,258 | 1,259 | 1,220 | 1,232 | 27,100 |
| 2021/02/12 | 1,260 | 1,260 | 1,239 | 1,253 | 40,000 |
| 2021/02/10 | 1,249 | 1,258 | 1,225 | 1,253 | 27,400 |
| 2021/02/09 | 1,234 | 1,249 | 1,211 | 1,244 | 52,200 |
| 2021/02/08 | 1,238 | 1,239 | 1,219 | 1,234 | 42,100 |
| 2021/02/05 | 1,194 | 1,211 | 1,193 | 1,208 | 27,700 |
| 2021/02/04 | 1,190 | 1,210 | 1,188 | 1,194 | 21,000 |
| 2021/02/03 | 1,187 | 1,216 | 1,185 | 1,188 | 62,900 |
| 2021/02/02 | 1,149 | 1,186 | 1,145 | 1,175 | 49,300 |
| 2021/02/01 | 1,112 | 1,172 | 1,112 | 1,145 | 52,300 |
| 2021/01/29 | 1,166 | 1,166 | 1,130 | 1,142 | 64,500 |
| 2021/01/28 | 1,120 | 1,150 | 1,107 | 1,150 | 54,400 |
| 2021/01/27 | 1,108 | 1,135 | 1,106 | 1,132 | 30,300 |
| 2021/01/26 | 1,107 | 1,108 | 1,092 | 1,106 | 30,000 |
| 2021/01/25 | 1,075 | 1,119 | 1,070 | 1,113 | 50,000 |
| 2021/01/22 | 1,061 | 1,068 | 1,057 | 1,064 | 32,900 |
| 2021/01/21 | 1,061 | 1,079 | 1,061 | 1,064 | 30,300 |
| 2021/01/20 | 1,080 | 1,097 | 1,054 | 1,056 | 66,500 |
| 2021/01/19 | 1,066 | 1,075 | 1,050 | 1,069 | 38,900 |
| 2021/01/18 | 1,050 | 1,060 | 1,041 | 1,056 | 26,500 |
| 2021/01/15 | 1,070 | 1,070 | 1,049 | 1,050 | 25,200 |
| 2021/01/14 | 1,068 | 1,080 | 1,050 | 1,062 | 34,100 |
| 2021/01/13 | 1,052 | 1,067 | 1,049 | 1,065 | 22,700 |
| 2021/01/12 | 1,049 | 1,050 | 1,031 | 1,050 | 32,500 |
| 2021/01/08 | 1,050 | 1,054 | 1,027 | 1,045 | 42,700 |
| 2021/01/07 | 1,060 | 1,060 | 1,036 | 1,046 | 34,000 |
| 2021/01/06 | 1,036 | 1,052 | 1,025 | 1,052 | 49,000 |
| 2021/01/05 | 1,027 | 1,036 | 1,013 | 1,024 | 44,800 |
| 2021/01/04 | 1,055 | 1,056 | 1,022 | 1,027 | 42,900 |