3034 クオールホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,697	1,706	1,664	1,668	64,100	1,668
2018-12-27	1,669	1,714	1,652	1,697	104,700	1,697
2018-12-26	1,600	1,628	1,581	1,611	170,200	1,611
2018-12-25	1,624	1,632	1,581	1,592	114,600	1,592
2018-12-21	1,740	1,747	1,657	1,676	107,400	1,676
2018-12-20	1,799	1,810	1,745	1,752	95,900	1,752
2018-12-19	1,867	1,870	1,801	1,809	63,300	1,809
2018-12-18	1,940	1,949	1,861	1,863	89,000	1,863
2018-12-17	1,958	1,985	1,952	1,968	50,500	1,968
2018-12-14	1,983	2,005	1,928	1,939	105,900	1,939
2018-12-13	1,980	1,994	1,954	1,983	100,600	1,983
2018-12-12	2,032	2,058	1,959	1,967	136,700	1,967
2018-12-11	1,979	2,038	1,966	2,015	167,200	2,015
2018-12-10	1,978	2,025	1,977	1,979	108,100	1,979
2018-12-07	1,987	2,011	1,962	2,007	90,800	2,007
2018-12-06	1,990	2,008	1,976	1,990	145,400	1,990
2018-12-05	1,980	2,040	1,980	2,022	113,400	2,022
2018-12-04	2,077	2,085	2,000	2,000	102,300	2,000
2018-12-03	2,030	2,080	2,030	2,064	178,500	2,064
2018-11-30	2,019	2,030	1,990	2,030	88,100	2,030
2018-11-29	1,984	2,003	1,965	1,996	79,100	1,996
2018-11-28	1,993	2,011	1,950	1,951	119,500	1,951
2018-11-27	2,000	2,010	1,983	1,988	116,500	1,988
2018-11-26	2,020	2,050	2,002	2,006	126,100	2,006
2018-11-22	2,011	2,033	2,005	2,029	343,700	2,029
2018-11-21	2,004	2,059	2,003	2,010	239,400	2,010
2018-11-20	2,080	2,088	2,042	2,050	109,800	2,050
2018-11-19	2,098	2,139	2,095	2,098	177,700	2,098
2018-11-16	2,161	2,188	2,095	2,103	109,700	2,103
2018-11-15	2,139	2,176	2,115	2,165	101,900	2,165
2018-11-14	2,108	2,142	2,082	2,098	136,600	2,098
2018-11-13	2,071	2,100	2,048	2,090	108,800	2,090
2018-11-12	2,164	2,206	2,113	2,116	129,600	2,116
2018-11-09	2,107	2,188	2,100	2,180	161,700	2,180
2018-11-08	2,080	2,149	2,077	2,143	118,000	2,143
2018-11-07	2,063	2,113	2,051	2,055	190,300	2,055
2018-11-06	2,068	2,086	2,039	2,057	288,000	2,057
2018-11-05	2,040	2,118	2,015	2,061	373,400	2,061
2018-11-02	1,941	2,099	1,941	2,054	490,400	2,054
2018-11-01	2,142	2,142	1,879	1,902	579,400	1,902
2018-10-31	2,357	2,391	2,316	2,379	226,100	2,379
2018-10-30	2,310	2,439	2,299	2,366	337,100	2,366
2018-10-29	2,340	2,361	2,272	2,277	205,900	2,277
2018-10-26	2,414	2,415	2,275	2,290	152,600	2,290
2018-10-25	2,427	2,460	2,395	2,396	160,600	2,396
2018-10-24	2,466	2,492	2,442	2,471	113,400	2,471
2018-10-23	2,488	2,519	2,449	2,449	126,400	2,449
2018-10-22	2,550	2,550	2,454	2,487	256,900	2,487
2018-10-19	2,501	2,610	2,499	2,609	391,700	2,609
2018-10-18	2,482	2,590	2,469	2,587	262,800	2,587
2018-10-17	2,408	2,463	2,400	2,460	151,700	2,460
2018-10-16	2,366	2,408	2,365	2,386	107,100	2,386
2018-10-15	2,389	2,433	2,386	2,390	112,400	2,390
2018-10-12	2,375	2,433	2,370	2,414	162,700	2,414
2018-10-11	2,397	2,419	2,358	2,385	217,200	2,385
2018-10-10	2,455	2,517	2,401	2,438	184,000	2,438
2018-10-09	2,422	2,465	2,401	2,405	162,000	2,405
2018-10-05	2,500	2,510	2,424	2,427	168,400	2,427
2018-10-04	2,459	2,571	2,408	2,526	266,600	2,526
2018-10-03	2,430	2,462	2,414	2,425	204,400	2,425
2018-10-02	2,453	2,477	2,427	2,441	103,200	2,441
2018-10-01	2,450	2,465	2,427	2,441	64,200	2,441
2018-09-28	2,501	2,529	2,465	2,487	72,400	2,487
2018-09-27	2,477	2,545	2,474	2,489	128,900	2,489
2018-09-26	2,421	2,495	2,404	2,493	101,500	2,493
2018-09-25	2,459	2,485	2,435	2,485	107,500	2,485
2018-09-21	2,416	2,468	2,403	2,451	145,500	2,451
2018-09-20	2,395	2,420	2,358	2,416	118,300	2,416
2018-09-19	2,320	2,394	2,309	2,382	159,000	2,382
2018-09-18	2,363	2,381	2,331	2,349	164,700	2,349
2018-09-14	2,381	2,410	2,379	2,385	102,100	2,385
2018-09-13	2,319	2,373	2,315	2,371	76,300	2,371
2018-09-12	2,342	2,342	2,292	2,337	58,300	2,337
2018-09-11	2,299	2,341	2,273	2,335	90,200	2,335
2018-09-10	2,321	2,373	2,318	2,321	103,900	2,321
2018-09-07	2,243	2,283	2,234	2,281	68,800	2,281
2018-09-06	2,260	2,260	2,233	2,252	68,100	2,252
2018-09-05	2,288	2,289	2,250	2,276	62,000	2,276
2018-09-04	2,283	2,310	2,255	2,297	98,700	2,297
2018-09-03	2,228	2,266	2,222	2,262	87,200	2,262
2018-08-31	2,152	2,218	2,152	2,214	86,800	2,214
2018-08-30	2,191	2,197	2,158	2,178	63,600	2,178
2018-08-29	2,190	2,204	2,171	2,171	113,300	2,171
2018-08-28	2,220	2,222	2,189	2,194	62,900	2,194
2018-08-27	2,219	2,219	2,175	2,207	89,900	2,207
2018-08-24	2,249	2,279	2,210	2,242	141,200	2,242
2018-08-23	2,150	2,216	2,148	2,199	161,000	2,199
2018-08-22	2,073	2,136	2,073	2,121	94,800	2,121
2018-08-21	2,026	2,106	2,024	2,068	280,600	2,068
2018-08-20	2,056	2,073	2,029	2,033	62,700	2,033
2018-08-17	2,070	2,083	2,050	2,065	57,000	2,065
2018-08-16	2,082	2,134	2,066	2,077	101,000	2,077
2018-08-15	2,098	2,141	2,085	2,115	141,700	2,115
2018-08-14	2,070	2,102	2,048	2,072	81,600	2,072
2018-08-13	2,064	2,080	2,009	2,020	92,200	2,020
2018-08-10	2,089	2,124	2,059	2,074	165,000	2,074
2018-08-09	2,003	2,110	1,999	2,095	275,600	2,095
2018-08-08	1,990	2,064	1,990	2,021	117,400	2,021
2018-08-07	1,966	1,981	1,944	1,979	62,600	1,979
2018-08-06	1,988	1,997	1,951	1,966	90,300	1,966
2018-08-03	2,017	2,058	1,992	2,001	160,200	2,001
2018-08-02	2,130	2,149	1,998	2,009	372,400	2,009
2018-08-01	2,036	2,136	1,989	2,080	793,900	2,080
2018-07-31	1,952	1,961	1,836	1,836	239,100	1,836
2018-07-30	1,922	1,953	1,893	1,953	137,400	1,953
2018-07-27	1,920	1,945	1,895	1,931	102,700	1,931
2018-07-26	1,896	1,915	1,854	1,912	120,800	1,912
2018-07-25	1,888	1,898	1,868	1,896	119,800	1,896
2018-07-24	1,877	1,942	1,876	1,905	197,400	1,905
2018-07-23	1,868	1,887	1,800	1,855	447,700	1,855
2018-07-20	1,912	1,989	1,903	1,948	243,500	1,948
2018-07-19	1,950	1,950	1,908	1,911	75,700	1,911
2018-07-18	1,967	1,995	1,932	1,940	154,100	1,940
2018-07-17	1,914	1,975	1,897	1,965	236,500	1,965
2018-07-13	1,901	1,924	1,891	1,904	83,800	1,904
2018-07-12	1,880	1,901	1,861	1,885	74,300	1,885
2018-07-11	1,882	1,937	1,882	1,887	180,500	1,887
2018-07-10	1,911	1,932	1,872	1,872	175,600	1,872
2018-07-09	1,910	1,941	1,891	1,922	135,000	1,922
2018-07-06	1,919	1,945	1,890	1,916	71,700	1,916
2018-07-05	1,977	1,977	1,898	1,908	94,500	1,908
2018-07-04	1,958	2,006	1,956	1,977	77,100	1,977
2018-07-03	2,015	2,027	1,963	1,984	80,100	1,984
2018-07-02	2,086	2,091	2,011	2,016	129,700	2,016
2018-06-29	2,073	2,090	2,053	2,072	70,800	2,072
2018-06-28	2,120	2,125	2,055	2,085	106,300	2,085
2018-06-27	2,070	2,133	2,054	2,128	178,400	2,128
2018-06-26	2,078	2,087	2,040	2,070	117,600	2,070
2018-06-25	2,165	2,165	2,077	2,086	109,600	2,086
2018-06-22	2,187	2,194	2,141	2,165	169,800	2,165
2018-06-21	2,247	2,249	2,181	2,191	137,000	2,191
2018-06-20	2,306	2,306	2,228	2,257	141,400	2,257
2018-06-19	2,307	2,336	2,300	2,310	63,500	2,310
2018-06-18	2,290	2,331	2,284	2,310	120,100	2,310
2018-06-15	2,339	2,347	2,279	2,299	234,700	2,299
2018-06-14	2,310	2,360	2,285	2,350	202,100	2,350
2018-06-13	2,369	2,432	2,359	2,360	163,200	2,360
2018-06-12	2,352	2,400	2,345	2,359	154,400	2,359
2018-06-11	2,298	2,375	2,298	2,363	98,200	2,363
2018-06-08	2,333	2,362	2,273	2,298	115,700	2,298
2018-06-07	2,320	2,398	2,312	2,337	146,000	2,337
2018-06-06	2,278	2,335	2,261	2,332	88,900	2,332
2018-06-05	2,292	2,320	2,257	2,297	92,100	2,297
2018-06-04	2,298	2,308	2,272	2,292	166,300	2,292
2018-06-01	2,286	2,327	2,180	2,265	392,700	2,265
2018-05-31	2,390	2,399	2,307	2,327	490,600	2,327
2018-05-30	2,359	2,409	2,354	2,385	261,500	2,385
2018-05-29	2,347	2,422	2,347	2,396	169,300	2,396
2018-05-28	2,406	2,416	2,336	2,340	117,300	2,340
2018-05-25	2,413	2,438	2,373	2,403	234,500	2,403
2018-05-24	2,316	2,409	2,316	2,386	236,600	2,386
2018-05-23	2,306	2,351	2,295	2,322	120,500	2,322
2018-05-22	2,348	2,370	2,278	2,304	165,800	2,304
2018-05-21	2,305	2,368	2,300	2,361	146,800	2,361
2018-05-18	2,264	2,311	2,262	2,299	153,700	2,299
2018-05-17	2,162	2,281	2,150	2,275	235,000	2,275
2018-05-16	2,086	2,228	2,086	2,140	277,200	2,140
2018-05-15	2,134	2,145	2,086	2,094	206,300	2,094
2018-05-14	2,107	2,114	2,082	2,105	158,400	2,105
2018-05-11	2,093	2,112	2,087	2,110	102,800	2,110
2018-05-10	2,100	2,109	2,081	2,098	109,300	2,098
2018-05-09	2,121	2,134	2,094	2,103	186,000	2,103
2018-05-08	2,141	2,173	2,133	2,141	126,100	2,141
2018-05-07	2,153	2,174	2,121	2,145	109,300	2,145
2018-05-02	2,177	2,194	2,126	2,164	210,400	2,164
2018-05-01	2,230	2,234	2,197	2,208	150,500	2,208
2018-04-27	2,231	2,262	2,219	2,248	106,900	2,248
2018-04-26	2,296	2,302	2,223	2,223	226,000	2,223
2018-04-25	2,212	2,304	2,050	2,285	291,000	2,285
2018-04-24	2,302	2,315	2,283	2,300	86,600	2,300
2018-04-23	2,330	2,330	2,278	2,289	133,700	2,289
2018-04-20	2,344	2,397	2,325	2,350	174,100	2,350
2018-04-19	2,255	2,390	2,252	2,356	383,900	2,356
2018-04-18	2,280	2,289	2,213	2,255	182,600	2,255
2018-04-17	2,330	2,380	2,304	2,307	261,900	2,307
2018-04-16	2,293	2,345	2,278	2,314	289,100	2,314
2018-04-13	2,256	2,318	2,226	2,293	253,900	2,293
2018-04-12	2,190	2,266	2,190	2,247	169,900	2,247
2018-04-11	2,183	2,201	2,162	2,188	107,700	2,188
2018-04-10	2,177	2,228	2,169	2,206	87,100	2,206
2018-04-09	2,198	2,226	2,195	2,207	93,000	2,207
2018-04-06	2,159	2,211	2,152	2,194	123,300	2,194
2018-04-05	2,162	2,162	2,102	2,153	96,600	2,153
2018-04-04	2,075	2,147	2,059	2,135	123,800	2,135
2018-04-03	2,009	2,062	1,997	2,044	95,700	2,044
2018-03-30	2,104	2,139	2,060	2,087	95,400	2,087
2018-03-29	2,065	2,086	2,060	2,081	118,300	2,081
2018-03-28	2,038	2,045	1,991	2,035	81,900	2,035
2018-03-27	2,027	2,068	2,022	2,064	115,900	2,064
2018-03-26	1,998	2,011	1,951	1,998	66,900	1,998
2018-03-23	2,055	2,075	2,004	2,011	128,200	2,011
2018-03-22	2,060	2,113	2,060	2,093	92,100	2,093
2018-03-20	2,095	2,096	2,068	2,072	85,300	2,072
2018-03-19	2,165	2,165	2,102	2,116	91,600	2,116
2018-03-16	2,221	2,231	2,172	2,179	96,700	2,179
2018-03-15	2,251	2,302	2,222	2,228	258,600	2,228
2018-03-14	2,241	2,267	2,199	2,237	96,400	2,237
2018-03-13	2,209	2,315	2,209	2,264	211,400	2,264
2018-03-12	2,179	2,234	2,153	2,231	233,400	2,231
2018-03-09	2,222	2,225	2,148	2,150	110,900	2,150
2018-03-08	2,210	2,226	2,195	2,203	120,700	2,203
2018-03-07	2,233	2,259	2,206	2,210	160,100	2,210
2018-03-06	2,223	2,285	2,217	2,260	144,700	2,260
2018-03-05	2,178	2,211	2,176	2,196	93,100	2,196
2018-03-02	2,184	2,210	2,180	2,200	84,400	2,200
2018-03-01	2,291	2,294	2,237	2,244	89,900	2,244
2018-02-28	2,267	2,308	2,260	2,290	216,500	2,290
2018-02-27	2,305	2,316	2,281	2,295	133,700	2,295
2018-02-26	2,294	2,296	2,270	2,289	85,100	2,289
2018-02-23	2,276	2,287	2,264	2,274	45,200	2,274
2018-02-22	2,266	2,289	2,254	2,276	67,200	2,276
2018-02-21	2,300	2,320	2,271	2,281	152,000	2,281
2018-02-20	2,287	2,329	2,278	2,303	367,000	2,303
2018-02-19	2,255	2,311	2,240	2,287	209,700	2,287
2018-02-16	2,229	2,271	2,225	2,254	166,900	2,254
2018-02-15	2,210	2,227	2,187	2,210	152,900	2,210
2018-02-14	2,187	2,215	2,165	2,192	142,600	2,192
2018-02-13	2,187	2,214	2,150	2,173	206,400	2,173
2018-02-09	2,120	2,173	2,112	2,160	145,100	2,160
2018-02-08	2,214	2,249	2,204	2,228	124,600	2,228
2018-02-07	2,286	2,300	2,202	2,202	174,900	2,202
2018-02-06	2,345	2,346	2,211	2,252	228,000	2,252
2018-02-05	2,428	2,475	2,397	2,411	266,700	2,411
2018-02-02	2,341	2,451	2,326	2,444	383,000	2,444
2018-02-01	2,186	2,349	2,180	2,343	467,100	2,343
2018-01-31	2,195	2,231	2,164	2,165	160,300	2,165
2018-01-30	2,220	2,220	2,178	2,195	148,700	2,195
2018-01-29	2,245	2,271	2,211	2,223	219,600	2,223
2018-01-26	2,151	2,231	2,144	2,215	253,100	2,215
2018-01-25	2,167	2,168	2,123	2,123	112,500	2,123
2018-01-24	2,194	2,199	2,174	2,176	125,200	2,176
2018-01-23	2,146	2,204	2,146	2,180	150,600	2,180
2018-01-22	2,129	2,156	2,119	2,127	104,800	2,127
2018-01-19	2,111	2,170	2,111	2,127	186,200	2,127
2018-01-18	2,111	2,153	2,104	2,121	187,100	2,121
2018-01-17	2,120	2,121	2,064	2,074	93,200	2,074
2018-01-16	2,052	2,127	2,052	2,120	212,200	2,120
2018-01-15	2,058	2,068	2,014	2,032	199,500	2,032
2018-01-12	2,136	2,194	2,065	2,066	188,200	2,066
2018-01-11	2,181	2,195	2,141	2,154	134,600	2,154
2018-01-10	2,200	2,203	2,180	2,184	99,900	2,184
2018-01-09	2,178	2,209	2,160	2,198	190,500	2,198
2018-01-05	2,154	2,184	2,135	2,183	109,900	2,183
2018-01-04	2,164	2,191	2,130	2,136	203,400	2,136

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