3034 クオールホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,113	2,125	2,100	2,116	70,800	2,116
2017-12-28	2,106	2,138	2,090	2,115	203,500	2,115
2017-12-27	2,041	2,108	2,033	2,106	128,500	2,106
2017-12-26	2,072	2,094	2,052	2,052	63,100	2,052
2017-12-25	2,075	2,078	2,057	2,071	65,400	2,071
2017-12-22	2,056	2,097	2,050	2,078	157,400	2,078
2017-12-21	2,069	2,091	2,050	2,055	155,000	2,055
2017-12-20	2,124	2,124	2,069	2,071	182,600	2,071
2017-12-19	2,120	2,139	2,102	2,106	171,400	2,106
2017-12-18	2,211	2,217	2,144	2,147	134,400	2,147
2017-12-15	2,181	2,238	2,181	2,192	330,200	2,192
2017-12-14	2,205	2,212	2,180	2,190	118,400	2,190
2017-12-13	2,245	2,273	2,187	2,195	168,800	2,195
2017-12-12	2,250	2,286	2,216	2,218	235,200	2,218
2017-12-11	2,220	2,255	2,138	2,229	310,400	2,229
2017-12-08	2,177	2,213	2,164	2,208	216,900	2,208
2017-12-07	2,160	2,192	2,150	2,156	208,300	2,156
2017-12-06	2,138	2,163	2,120	2,122	85,200	2,122
2017-12-05	2,131	2,158	2,118	2,154	115,500	2,154
2017-12-04	2,173	2,202	2,119	2,121	138,700	2,121
2017-12-01	2,150	2,180	2,139	2,173	223,800	2,173
2017-11-30	2,148	2,158	2,114	2,149	118,200	2,149
2017-11-29	2,128	2,148	2,113	2,134	129,000	2,134
2017-11-28	2,100	2,121	2,072	2,115	155,900	2,115
2017-11-27	2,146	2,169	2,099	2,105	135,200	2,105
2017-11-24	2,131	2,154	2,113	2,143	111,200	2,143
2017-11-22	2,214	2,225	2,144	2,161	152,500	2,161
2017-11-21	2,165	2,223	2,157	2,187	301,700	2,187
2017-11-20	2,141	2,173	2,136	2,142	122,900	2,142
2017-11-17	2,197	2,216	2,133	2,150	148,100	2,150
2017-11-16	2,105	2,179	2,096	2,167	232,200	2,167
2017-11-15	2,220	2,233	2,143	2,155	119,900	2,155
2017-11-13	2,259	2,280	2,247	2,248	120,000	2,248
2017-11-10	2,276	2,309	2,264	2,280	127,300	2,280
2017-11-09	2,344	2,372	2,300	2,327	307,700	2,327
2017-11-08	2,350	2,355	2,301	2,342	214,500	2,342
2017-11-07	2,300	2,369	2,298	2,345	341,300	2,345
2017-11-06	2,246	2,311	2,245	2,300	276,600	2,300
2017-11-02	2,223	2,262	2,211	2,236	355,800	2,236
2017-11-01	2,130	2,249	2,116	2,226	657,200	2,226
2017-10-31	2,080	2,090	2,050	2,083	192,600	2,083
2017-10-30	2,087	2,124	2,069	2,085	421,900	2,085
2017-10-27	2,065	2,086	2,045	2,078	412,700	2,078
2017-10-26	2,030	2,082	2,019	2,042	1,003,200	2,042
2017-10-25	1,980	2,030	1,967	2,007	281,000	2,007
2017-10-24	1,975	1,993	1,963	1,993	88,300	1,993
2017-10-23	2,000	2,006	1,952	1,965	114,800	1,965
2017-10-20	1,960	1,989	1,946	1,988	98,100	1,988
2017-10-19	2,000	2,000	1,957	1,967	105,300	1,967
2017-10-18	1,999	2,023	1,966	1,975	97,500	1,975
2017-10-17	1,981	1,999	1,973	1,999	81,800	1,999
2017-10-16	1,994	2,000	1,975	1,989	73,400	1,989
2017-10-13	1,949	2,000	1,944	1,993	154,700	1,993
2017-10-12	1,931	1,952	1,928	1,935	170,400	1,935
2017-10-11	1,967	1,967	1,889	1,916	276,300	1,916
2017-10-10	2,040	2,068	1,992	1,993	221,200	1,993
2017-10-06	2,047	2,057	2,024	2,039	123,100	2,039
2017-10-05	2,002	2,045	1,995	2,040	177,600	2,040
2017-10-04	2,010	2,023	1,995	2,015	171,100	2,015
2017-10-03	2,005	2,025	1,994	2,005	168,400	2,005
2017-10-02	1,989	2,019	1,986	2,008	223,800	2,008
2017-09-29	1,940	1,973	1,932	1,967	198,800	1,967
2017-09-28	1,900	1,936	1,878	1,936	89,600	1,936
2017-09-27	1,881	1,902	1,862	1,894	103,800	1,894
2017-09-26	1,844	1,912	1,839	1,893	203,300	1,893
2017-09-25	1,857	1,863	1,845	1,851	46,400	1,851
2017-09-22	1,872	1,872	1,824	1,844	100,700	1,844
2017-09-21	1,873	1,873	1,844	1,849	140,100	1,849
2017-09-20	1,920	1,921	1,873	1,879	136,200	1,879
2017-09-19	1,903	1,924	1,903	1,923	80,200	1,923
2017-09-15	1,913	1,917	1,895	1,912	78,800	1,912
2017-09-14	1,927	1,941	1,907	1,917	88,300	1,917
2017-09-13	1,904	1,945	1,898	1,943	71,000	1,943
2017-09-12	1,920	1,922	1,899	1,904	50,900	1,904
2017-09-11	1,908	1,930	1,892	1,898	63,700	1,898
2017-09-08	1,883	1,912	1,881	1,898	70,600	1,898
2017-09-07	1,898	1,906	1,881	1,898	74,400	1,898
2017-09-06	1,840	1,903	1,832	1,898	115,600	1,898
2017-09-05	1,879	1,890	1,841	1,850	140,400	1,850
2017-09-04	1,930	1,941	1,871	1,876	103,600	1,876
2017-09-01	1,957	1,958	1,910	1,933	91,200	1,933
2017-08-31	1,938	1,966	1,932	1,957	153,900	1,957
2017-08-30	1,903	1,913	1,879	1,906	151,600	1,906
2017-08-29	1,833	1,888	1,830	1,888	107,000	1,888
2017-08-28	1,848	1,854	1,825	1,839	43,700	1,839
2017-08-25	1,836	1,856	1,829	1,852	70,700	1,852
2017-08-24	1,844	1,878	1,840	1,843	87,900	1,843
2017-08-23	1,831	1,853	1,828	1,840	146,800	1,840
2017-08-22	1,828	1,835	1,815	1,828	71,500	1,828
2017-08-21	1,843	1,848	1,796	1,821	176,800	1,821
2017-08-18	1,861	1,864	1,842	1,843	74,100	1,843
2017-08-17	1,887	1,901	1,877	1,879	80,800	1,879
2017-08-16	1,902	1,914	1,886	1,887	117,700	1,887
2017-08-15	1,918	1,944	1,893	1,912	119,400	1,912
2017-08-14	1,928	1,969	1,923	1,931	204,500	1,931
2017-08-10	1,923	1,960	1,915	1,931	126,500	1,931
2017-08-09	1,949	1,957	1,867	1,902	256,600	1,902
2017-08-08	1,983	1,999	1,937	1,950	165,300	1,950
2017-08-07	2,002	2,007	1,956	1,981	213,900	1,981
2017-08-04	1,983	2,027	1,975	2,022	198,100	2,022
2017-08-03	1,975	1,995	1,960	1,990	212,500	1,990
2017-08-02	2,000	2,000	1,952	1,978	231,600	1,978
2017-08-01	2,021	2,047	1,940	1,991	874,500	1,991
2017-07-31	1,800	1,833	1,724	1,781	244,200	1,781
2017-07-28	1,785	1,786	1,697	1,777	87,800	1,777
2017-07-27	1,758	1,790	1,755	1,768	91,000	1,768
2017-07-26	1,720	1,757	1,720	1,751	66,500	1,751
2017-07-25	1,718	1,725	1,709	1,717	38,900	1,717
2017-07-24	1,726	1,737	1,720	1,731	59,000	1,731
2017-07-21	1,727	1,736	1,721	1,732	54,500	1,732
2017-07-20	1,732	1,756	1,730	1,739	52,500	1,739
2017-07-19	1,741	1,760	1,735	1,738	52,200	1,738
2017-07-18	1,732	1,763	1,732	1,748	84,600	1,748
2017-07-14	1,717	1,750	1,717	1,738	55,800	1,738
2017-07-13	1,714	1,729	1,706	1,717	51,500	1,717
2017-07-12	1,731	1,743	1,699	1,706	137,100	1,706
2017-07-11	1,706	1,733	1,693	1,731	81,400	1,731
2017-07-10	1,702	1,712	1,690	1,706	78,400	1,706
2017-07-07	1,682	1,703	1,672	1,688	86,700	1,688
2017-07-06	1,693	1,713	1,680	1,691	117,100	1,691
2017-07-05	1,665	1,706	1,644	1,701	211,900	1,701
2017-07-04	1,684	1,698	1,664	1,670	177,400	1,670
2017-07-03	1,680	1,700	1,673	1,676	120,100	1,676
2017-06-30	1,694	1,694	1,660	1,685	169,800	1,685
2017-06-29	1,715	1,733	1,696	1,712	106,700	1,712
2017-06-28	1,765	1,768	1,718	1,720	86,400	1,720
2017-06-27	1,735	1,759	1,720	1,758	93,900	1,758
2017-06-26	1,712	1,733	1,704	1,729	59,700	1,729
2017-06-23	1,731	1,735	1,712	1,718	55,500	1,718
2017-06-22	1,757	1,757	1,721	1,737	131,100	1,737
2017-06-21	1,770	1,793	1,750	1,750	122,800	1,750
2017-06-20	1,764	1,791	1,760	1,770	149,500	1,770
2017-06-19	1,750	1,778	1,745	1,754	79,500	1,754
2017-06-16	1,740	1,788	1,739	1,752	129,600	1,752
2017-06-15	1,705	1,749	1,700	1,731	95,900	1,731
2017-06-14	1,717	1,732	1,704	1,704	46,400	1,704
2017-06-13	1,700	1,720	1,693	1,703	65,900	1,703
2017-06-12	1,700	1,715	1,672	1,704	90,000	1,704
2017-06-09	1,717	1,753	1,713	1,717	146,700	1,717
2017-06-08	1,718	1,746	1,678	1,734	168,400	1,734
2017-06-07	1,706	1,733	1,701	1,723	63,600	1,723
2017-06-06	1,756	1,757	1,720	1,722	81,600	1,722
2017-06-05	1,739	1,762	1,721	1,749	67,400	1,749
2017-06-02	1,744	1,770	1,734	1,739	113,400	1,739
2017-06-01	1,710	1,746	1,699	1,738	121,200	1,738
2017-05-31	1,687	1,729	1,686	1,699	107,500	1,699
2017-05-30	1,684	1,708	1,682	1,692	90,600	1,692
2017-05-29	1,662	1,683	1,634	1,675	124,300	1,675
2017-05-26	1,706	1,712	1,666	1,670	83,100	1,670
2017-05-25	1,701	1,731	1,691	1,710	97,600	1,710
2017-05-24	1,722	1,752	1,707	1,708	93,300	1,708
2017-05-23	1,730	1,739	1,698	1,715	87,800	1,715
2017-05-22	1,719	1,737	1,685	1,723	114,500	1,723
2017-05-19	1,739	1,768	1,714	1,733	140,500	1,733
2017-05-18	1,700	1,739	1,689	1,733	173,100	1,733
2017-05-17	1,680	1,722	1,661	1,721	186,900	1,721
2017-05-16	1,594	1,689	1,591	1,673	296,800	1,673
2017-05-15	1,560	1,564	1,490	1,560	81,600	1,560
2017-05-12	1,568	1,572	1,551	1,560	44,300	1,560
2017-05-11	1,564	1,579	1,560	1,574	82,900	1,574
2017-05-10	1,554	1,569	1,539	1,555	117,600	1,555
2017-05-09	1,560	1,578	1,543	1,565	95,500	1,565
2017-05-08	1,521	1,558	1,521	1,552	102,500	1,552
2017-05-02	1,515	1,533	1,502	1,517	78,500	1,517
2017-05-01	1,507	1,514	1,492	1,508	104,100	1,508
2017-04-28	1,507	1,522	1,490	1,522	73,800	1,522
2017-04-27	1,503	1,515	1,490	1,514	91,300	1,514
2017-04-26	1,488	1,500	1,479	1,497	104,100	1,497
2017-04-25	1,484	1,493	1,464	1,484	121,100	1,484
2017-04-24	1,499	1,506	1,482	1,482	103,800	1,482
2017-04-21	1,501	1,510	1,474	1,491	67,900	1,491
2017-04-20	1,491	1,513	1,477	1,494	96,700	1,494
2017-04-19	1,485	1,524	1,481	1,511	65,500	1,511
2017-04-18	1,494	1,510	1,481	1,500	76,300	1,500
2017-04-17	1,466	1,490	1,465	1,484	100,100	1,484
2017-04-14	1,522	1,530	1,456	1,459	124,900	1,459
2017-04-13	1,530	1,547	1,511	1,538	59,800	1,538
2017-04-12	1,534	1,551	1,520	1,548	65,100	1,548
2017-04-11	1,543	1,582	1,541	1,551	67,400	1,551
2017-04-10	1,562	1,580	1,542	1,554	87,900	1,554
2017-04-07	1,579	1,590	1,563	1,565	67,300	1,565
2017-04-06	1,603	1,620	1,571	1,571	64,500	1,571
2017-04-05	1,624	1,643	1,597	1,608	67,500	1,608
2017-04-04	1,671	1,680	1,626	1,634	70,500	1,634
2017-04-03	1,664	1,707	1,661	1,671	89,100	1,671
2017-03-31	1,669	1,678	1,644	1,645	118,500	1,645
2017-03-30	1,660	1,660	1,642	1,644	71,900	1,644
2017-03-29	1,660	1,663	1,633	1,651	74,300	1,651
2017-03-28	1,611	1,668	1,611	1,655	92,700	1,655
2017-03-27	1,599	1,608	1,587	1,595	42,300	1,595
2017-03-24	1,587	1,640	1,580	1,607	120,600	1,607
2017-03-23	1,586	1,604	1,564	1,584	63,600	1,584
2017-03-22	1,590	1,614	1,575	1,582	72,800	1,582
2017-03-21	1,565	1,604	1,563	1,590	75,200	1,590
2017-03-17	1,560	1,576	1,556	1,574	26,700	1,574
2017-03-16	1,553	1,570	1,543	1,567	34,500	1,567
2017-03-15	1,565	1,575	1,558	1,564	24,400	1,564
2017-03-14	1,575	1,583	1,564	1,574	26,000	1,574
2017-03-13	1,571	1,594	1,567	1,573	36,200	1,573
2017-03-10	1,592	1,598	1,560	1,574	73,300	1,574
2017-03-09	1,561	1,567	1,542	1,554	38,700	1,554
2017-03-08	1,580	1,580	1,562	1,562	32,100	1,562
2017-03-07	1,582	1,592	1,576	1,579	24,100	1,579
2017-03-06	1,560	1,597	1,560	1,587	57,400	1,587
2017-03-03	1,575	1,589	1,563	1,571	41,900	1,571
2017-03-02	1,584	1,595	1,573	1,584	31,100	1,584
2017-03-01	1,560	1,578	1,557	1,576	62,600	1,576
2017-02-28	1,568	1,580	1,555	1,561	37,700	1,561
2017-02-27	1,555	1,577	1,552	1,568	49,800	1,568
2017-02-24	1,576	1,579	1,561	1,566	29,900	1,566
2017-02-23	1,583	1,588	1,568	1,582	29,600	1,582
2017-02-22	1,562	1,584	1,546	1,580	54,700	1,580
2017-02-21	1,540	1,584	1,537	1,561	81,400	1,561
2017-02-20	1,520	1,539	1,513	1,534	58,700	1,534
2017-02-17	1,492	1,524	1,487	1,517	61,700	1,517
2017-02-16	1,519	1,524	1,491	1,504	41,200	1,504
2017-02-15	1,512	1,535	1,512	1,523	48,300	1,523
2017-02-14	1,521	1,534	1,490	1,491	42,200	1,491
2017-02-13	1,510	1,545	1,500	1,514	84,000	1,514
2017-02-10	1,510	1,510	1,456	1,495	104,300	1,495
2017-02-09	1,505	1,507	1,473	1,501	90,300	1,501
2017-02-08	1,485	1,512	1,466	1,508	100,600	1,508
2017-02-07	1,435	1,495	1,431	1,485	82,200	1,485
2017-02-06	1,464	1,464	1,440	1,449	57,300	1,449
2017-02-03	1,451	1,456	1,426	1,448	54,000	1,448
2017-02-02	1,492	1,492	1,443	1,451	47,700	1,451
2017-02-01	1,479	1,503	1,459	1,492	128,500	1,492
2017-01-31	1,467	1,480	1,460	1,469	22,400	1,469
2017-01-30	1,458	1,488	1,457	1,478	48,800	1,478
2017-01-27	1,470	1,485	1,459	1,476	44,500	1,476
2017-01-26	1,473	1,477	1,460	1,470	39,900	1,470
2017-01-25	1,465	1,473	1,446	1,457	45,900	1,457
2017-01-24	1,429	1,460	1,426	1,445	53,700	1,445
2017-01-23	1,431	1,440	1,421	1,429	40,200	1,429
2017-01-20	1,442	1,449	1,422	1,440	44,000	1,440
2017-01-19	1,450	1,473	1,448	1,451	39,000	1,451
2017-01-18	1,434	1,445	1,420	1,442	29,400	1,442
2017-01-17	1,464	1,467	1,433	1,435	49,200	1,435
2017-01-16	1,471	1,482	1,458	1,469	22,900	1,469
2017-01-13	1,455	1,479	1,455	1,479	31,900	1,479
2017-01-12	1,488	1,491	1,447	1,461	77,800	1,461
2017-01-11	1,518	1,533	1,492	1,492	93,800	1,492
2017-01-10	1,502	1,516	1,476	1,488	62,300	1,488
2017-01-06	1,457	1,504	1,457	1,502	98,500	1,502
2017-01-05	1,449	1,463	1,435	1,456	69,700	1,456
2017-01-04	1,414	1,453	1,411	1,440	102,700	1,440

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