3034 クオールホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	731	740	731	736	36,200	736
2012-12-27	731	738	730	731	22,100	731
2012-12-26	728	734	728	730	22,900	730
2012-12-25	745	747	724	729	56,000	729
2012-12-21	762	770	750	750	39,500	750
2012-12-20	776	779	762	765	34,700	765
2012-12-19	781	784	771	771	35,300	771
2012-12-18	780	784	775	781	38,200	781
2012-12-17	781	795	776	780	69,400	780
2012-12-14	752	777	752	777	181,600	777
2012-12-13	732	738	722	738	22,900	738
2012-12-12	738	738	728	734	15,300	734
2012-12-11	740	744	715	738	26,900	738
2012-12-10	740	748	722	732	33,400	732
2012-12-07	715	745	713	739	47,800	739
2012-12-06	696	714	693	713	28,500	713
2012-12-05	689	695	688	691	16,800	691
2012-12-04	675	690	675	689	19,600	689
2012-12-03	674	674	667	668	26,200	668
2012-11-30	689	689	672	673	35,600	673
2012-11-29	681	689	680	689	13,000	689
2012-11-28	680	690	680	689	18,900	689
2012-11-27	685	686	678	678	11,600	678
2012-11-26	668	687	668	678	12,500	678
2012-11-22	677	677	656	668	47,900	668
2012-11-21	685	685	676	676	26,800	676
2012-11-20	698	698	688	689	17,400	689
2012-11-19	673	690	666	680	24,400	680
2012-11-16	660	674	656	663	62,200	663
2012-11-15	671	672	652	653	71,900	653
2012-11-14	690	690	670	678	19,400	678
2012-11-13	689	695	686	689	10,300	689
2012-11-12	709	709	688	695	36,000	695
2012-11-09	715	716	709	714	12,400	714
2012-11-08	723	724	715	718	22,100	718
2012-11-07	735	735	726	726	9,700	726
2012-11-06	739	739	731	736	13,300	736
2012-11-05	730	740	730	740	15,700	740
2012-11-02	735	735	727	734	19,800	734
2012-11-01	733	734	727	727	20,100	727
2012-10-31	725	738	725	731	23,800	731
2012-10-30	715	739	715	727	67,900	727
2012-10-29	760	766	750	760	15,100	760
2012-10-26	767	775	767	775	8,800	775
2012-10-25	763	779	762	777	16,500	777
2012-10-24	768	768	761	767	14,700	767
2012-10-23	765	772	765	768	13,400	768
2012-10-22	765	770	764	770	6,100	770
2012-10-19	780	780	760	770	17,500	770
2012-10-18	773	774	761	774	18,600	774
2012-10-17	750	777	750	773	16,900	773
2012-10-16	753	757	736	749	31,000	749
2012-10-15	734	744	732	738	14,500	738
2012-10-12	740	743	731	732	20,500	732
2012-10-11	747	747	735	735	16,500	735
2012-10-10	741	749	730	749	23,300	749
2012-10-09	752	753	743	747	19,900	747
2012-10-05	756	764	751	756	21,300	756
2012-10-04	754	766	743	755	38,100	755
2012-10-03	771	775	765	766	23,200	766
2012-10-02	794	794	773	775	35,000	775
2012-10-01	776	790	770	790	36,600	790
2012-09-28	798	800	769	796	24,400	796
2012-09-27	799	802	795	798	12,300	798
2012-09-26	790	796	788	794	8,900	794
2012-09-25	797	802	790	801	35,400	801
2012-09-24	807	810	798	810	27,900	810
2012-09-21	806	808	793	804	11,500	804
2012-09-20	806	806	794	797	11,900	797
2012-09-19	790	807	782	805	28,800	805
2012-09-18	779	810	779	792	58,200	792
2012-09-14	771	776	765	775	13,900	775
2012-09-13	780	781	761	766	30,700	766
2012-09-12	792	792	778	779	11,700	779
2012-09-11	787	792	784	788	15,200	788
2012-09-10	785	791	777	789	8,200	789
2012-09-07	791	795	777	783	10,800	783
2012-09-06	784	794	778	784	14,000	784
2012-09-05	780	793	773	779	19,900	779
2012-09-04	809	809	785	791	24,200	791
2012-09-03	809	816	780	805	31,500	805
2012-08-31	815	824	811	812	24,100	812
2012-08-30	831	840	810	825	50,900	825
2012-08-29	820	858	819	840	124,300	840
2012-08-28	814	820	811	818	39,000	818
2012-08-27	815	816	808	814	55,300	814
2012-08-24	780	805	778	800	91,200	800
2012-08-23	793	810	760	778	104,500	778
2012-08-22	727	734	727	733	6,800	733
2012-08-21	738	742	725	735	29,200	735
2012-08-20	735	752	735	740	25,500	740
2012-08-17	746	746	732	741	18,500	741
2012-08-16	746	751	738	745	10,400	745
2012-08-15	747	757	744	748	11,100	748
2012-08-14	752	752	742	746	9,500	746
2012-08-13	741	754	741	753	4,900	753
2012-08-10	750	758	740	741	8,600	741
2012-08-09	740	761	735	760	10,800	760
2012-08-08	744	747	732	733	20,300	733
2012-08-07	738	748	730	748	40,000	748
2012-08-06	759	763	728	729	43,600	729
2012-08-03	706	779	701	774	61,200	774
2012-08-02	702	730	680	721	53,400	721
2012-08-01	750	750	694	694	122,900	694
2012-07-31	782	795	781	787	11,000	787
2012-07-30	799	800	755	781	20,200	781
2012-07-27	800	800	778	791	11,600	791
2012-07-26	775	799	770	798	8,700	798
2012-07-25	770	780	761	775	20,500	775
2012-07-24	804	805	780	789	22,100	789
2012-07-23	799	810	795	806	16,500	806
2012-07-20	816	816	800	816	13,500	816
2012-07-19	829	830	811	817	19,300	817
2012-07-18	835	836	825	828	15,800	828
2012-07-17	800	827	800	820	26,900	820
2012-07-13	807	814	804	807	15,200	807
2012-07-12	826	829	813	820	29,900	820
2012-07-11	820	826	814	823	38,800	823
2012-07-10	842	842	818	828	25,300	828
2012-07-09	840	840	829	832	27,000	832
2012-07-06	838	840	830	840	28,000	840
2012-07-05	838	838	825	838	31,100	838
2012-07-04	848	850	821	839	59,300	839
2012-07-03	820	855	815	836	122,600	836
2012-07-02	820	820	803	820	86,200	820
2012-06-29	766	800	760	799	57,800	799
2012-06-28	760	778	756	765	15,700	765
2012-06-27	769	769	758	765	14,200	765
2012-06-26	734	779	730	779	74,700	779
2012-06-25	731	743	722	735	20,200	735
2012-06-22	755	755	741	746	37,700	746
2012-06-21	754	763	735	760	45,800	760
2012-06-20	735	745	725	745	32,600	745
2012-06-19	735	735	701	720	43,000	720
2012-06-18	737	739	721	734	52,400	734
2012-06-15	747	747	730	736	30,400	736
2012-06-14	746	746	737	740	36,500	740
2012-06-13	776	780	736	750	61,400	750
2012-06-12	729	753	724	751	70,600	751
2012-06-11	719	730	712	730	35,700	730
2012-06-08	715	715	685	704	48,200	704
2012-06-07	710	710	704	705	47,400	705
2012-06-06	684	684	670	684	40,100	684
2012-06-05	660	670	650	667	39,100	667
2012-06-04	660	660	640	646	50,100	646
2012-06-01	680	681	662	679	58,900	679
2012-05-31	654	671	645	670	70,000	670
2012-05-30	645	657	641	649	69,900	649
2012-05-29	690	690	616	640	168,200	640
2012-05-28	707	707	688	689	31,700	689
2012-05-25	717	717	697	704	44,700	704
2012-05-24	718	718	660	699	56,100	699
2012-05-23	725	725	697	699	46,400	699
2012-05-22	726	733	710	716	44,300	716
2012-05-21	718	728	715	720	23,800	720
2012-05-18	710	722	709	709	29,800	709
2012-05-17	711	750	711	739	38,200	739
2012-05-16	720	739	702	726	80,200	726
2012-05-15	740	769	700	753	120,500	753
2012-05-14	830	835	746	746	140,200	746
2012-05-11	866	889	851	854	73,900	854
2012-05-10	861	882	851	881	54,400	881
2012-05-09	845	878	845	867	74,900	867
2012-05-08	843	859	835	858	38,700	858
2012-05-07	830	856	830	845	61,600	845
2012-05-02	824	873	813	860	98,500	860
2012-05-01	835	845	810	811	49,700	811
2012-04-27	844	844	820	825	59,700	825
2012-04-26	859	859	830	844	51,600	844
2012-04-25	835	858	835	857	89,500	857
2012-04-24	810	835	810	826	69,500	826
2012-04-23	800	835	800	835	107,400	835
2012-04-20	790	808	778	797	61,100	797
2012-04-19	785	820	775	791	157,000	791
2012-04-18	830	846	796	800	120,200	800
2012-04-17	830	850	802	826	178,700	826
2012-04-16	877	877	847	859	103,400	859
2012-04-13	910	913	880	889	80,900	889
2012-04-12	911	914	881	900	110,100	900
2012-04-11	826	905	820	896	192,900	896
2012-04-10	905	917	862	864	300,400	864
2012-04-09	838	935	838	906	456,200	906
2012-04-06	836	850	831	832	232,400	832
2012-04-05	768	824	735	824	160,300	824
2012-04-04	775	809	752	770	213,100	770
2012-04-03	749	774	727	766	180,300	766
2012-04-02	703	779	701	750	264,200	750
2012-03-30	694	695	665	683	74,200	683
2012-03-29	681	687	675	681	74,300	681
2012-03-28	645	665	631	661	56,400	661
2012-03-27	68,000	68,600	67,200	67,600	836	676
2012-03-26	66,000	68,000	65,400	67,900	1,161	679
2012-03-23	65,900	65,900	63,900	65,000	532	650
2012-03-22	64,800	66,000	64,400	65,900	989	659
2012-03-21	62,300	65,000	62,000	64,500	761	645
2012-03-19	61,400	62,400	61,000	62,300	403	623
2012-03-16	62,500	62,700	61,100	61,400	490	614
2012-03-15	62,400	62,900	60,400	62,900	470	629
2012-03-14	64,000	64,000	60,000	62,600	895	626
2012-03-13	64,900	64,900	62,500	63,000	835	630
2012-03-12	64,000	66,000	63,900	64,200	1,529	642
2012-03-09	63,500	64,000	61,600	63,000	1,414	630
2012-03-08	60,800	62,900	60,100	62,900	1,637	629
2012-03-07	59,600	60,000	58,100	60,000	998	600
2012-03-06	60,200	64,300	57,800	59,700	3,049	597
2012-03-05	55,900	56,400	55,100	56,200	782	562
2012-03-02	55,000	55,700	54,900	55,600	163	556
2012-03-01	55,000	55,500	54,800	55,000	88	550
2012-02-29	55,600	55,700	54,800	54,800	140	548
2012-02-28	56,000	56,000	54,900	55,300	185	553
2012-02-27	55,500	56,000	55,200	55,500	690	555
2012-02-24	55,700	56,000	54,700	55,400	641	554
2012-02-23	54,900	55,500	54,300	55,200	496	552
2012-02-22	55,000	55,200	54,400	54,900	138	549
2012-02-21	55,500	55,500	54,000	54,300	204	543
2012-02-20	55,600	55,900	54,400	55,500	643	555
2012-02-17	54,000	55,900	53,800	54,200	391	542
2012-02-16	52,500	54,000	52,100	52,700	241	527
2012-02-15	51,100	51,400	50,900	51,300	43	513
2012-02-14	51,500	51,600	50,800	50,900	68	509
2012-02-13	51,000	51,800	51,000	51,800	20	518
2012-02-10	51,800	51,900	51,100	51,100	51	511
2012-02-09	51,900	52,000	51,400	51,900	53	519
2012-02-08	52,300	52,300	51,800	52,000	9	520
2012-02-07	52,400	52,400	51,500	52,300	30	523
2012-02-06	53,500	53,700	51,500	51,500	86	515
2012-02-03	53,500	53,900	51,500	53,300	59	533
2012-02-02	52,800	53,600	52,800	53,600	37	536
2012-02-01	53,700	53,700	52,600	52,800	22	528
2012-01-31	53,500	53,500	52,700	53,400	24	534
2012-01-30	52,900	53,400	52,400	53,100	50	531
2012-01-27	52,700	52,800	51,900	52,300	57	523
2012-01-26	52,100	52,300	51,900	51,900	22	519
2012-01-25	51,500	52,300	51,500	52,300	18	523
2012-01-24	52,000	53,100	51,500	52,000	68	520
2012-01-23	50,900	51,500	50,800	51,000	53	510
2012-01-20	50,500	50,700	50,000	50,400	19	504
2012-01-19	50,100	50,300	49,700	50,000	29	500
2012-01-18	49,500	50,400	49,500	49,950	20	499.50
2012-01-17	51,000	51,000	49,550	50,000	137	500
2012-01-16	51,800	51,800	50,800	51,500	17	515
2012-01-13	51,700	51,800	51,100	51,500	13	515
2012-01-12	51,700	51,700	51,000	51,000	23	510
2012-01-11	52,500	52,500	51,300	51,300	52	513
2012-01-10	52,100	53,500	51,800	51,800	24	518
2012-01-06	51,800	52,300	51,500	51,500	13	515
2012-01-05	51,200	51,500	51,100	51,500	26	515
2012-01-04	51,900	53,900	50,900	51,000	50	510

分割・併合履歴： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30