3034 クオールホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,122	1,130	1,118	1,125	70,900	1,125
2020-12-29	1,129	1,131	1,119	1,129	56,300	1,129
2020-12-28	1,131	1,138	1,120	1,129	74,300	1,129
2020-12-25	1,146	1,146	1,127	1,134	55,900	1,134
2020-12-24	1,115	1,121	1,109	1,116	52,100	1,116
2020-12-23	1,105	1,109	1,093	1,106	54,300	1,106
2020-12-22	1,114	1,114	1,094	1,099	81,200	1,099
2020-12-21	1,130	1,133	1,112	1,120	73,600	1,120
2020-12-18	1,114	1,137	1,112	1,136	171,800	1,136
2020-12-17	1,121	1,122	1,102	1,108	46,900	1,108
2020-12-16	1,150	1,153	1,120	1,121	102,800	1,121
2020-12-15	1,144	1,153	1,131	1,145	82,100	1,145
2020-12-14	1,139	1,159	1,126	1,149	149,200	1,149
2020-12-11	1,118	1,124	1,108	1,116	135,200	1,116
2020-12-10	1,091	1,111	1,087	1,104	163,200	1,104
2020-12-09	1,069	1,091	1,069	1,086	75,800	1,086
2020-12-08	1,052	1,073	1,052	1,069	130,800	1,069
2020-12-07	1,080	1,082	1,052	1,052	74,500	1,052
2020-12-04	1,079	1,089	1,067	1,071	82,500	1,071
2020-12-03	1,070	1,092	1,070	1,080	120,600	1,080
2020-12-02	1,081	1,102	1,079	1,081	236,500	1,081
2020-12-01	1,049	1,073	1,039	1,067	187,500	1,067
2020-11-30	1,092	1,092	1,034	1,042	182,100	1,042
2020-11-27	1,109	1,113	1,091	1,097	114,700	1,097
2020-11-26	1,104	1,117	1,099	1,106	59,100	1,106
2020-11-25	1,137	1,137	1,103	1,104	92,600	1,104
2020-11-24	1,143	1,149	1,125	1,125	78,700	1,125
2020-11-20	1,120	1,129	1,107	1,129	145,400	1,129
2020-11-19	1,134	1,142	1,118	1,120	83,500	1,120
2020-11-18	1,130	1,148	1,127	1,137	77,200	1,137
2020-11-17	1,137	1,158	1,136	1,148	78,800	1,148
2020-11-16	1,148	1,149	1,123	1,132	146,400	1,132
2020-11-13	1,145	1,148	1,122	1,129	72,600	1,129
2020-11-12	1,168	1,177	1,146	1,155	65,200	1,155
2020-11-11	1,150	1,175	1,149	1,168	183,800	1,168
2020-11-10	1,150	1,172	1,129	1,134	120,000	1,134
2020-11-09	1,136	1,140	1,114	1,127	141,300	1,127
2020-11-06	1,134	1,139	1,117	1,128	124,300	1,128
2020-11-05	1,146	1,149	1,126	1,131	167,800	1,131
2020-11-04	1,166	1,167	1,135	1,141	142,200	1,141
2020-11-02	1,144	1,157	1,139	1,146	115,200	1,146
2020-10-30	1,156	1,157	1,121	1,136	164,700	1,136
2020-10-29	1,170	1,191	1,170	1,176	55,500	1,176
2020-10-28	1,169	1,196	1,159	1,196	69,500	1,196
2020-10-27	1,180	1,181	1,155	1,175	122,100	1,175
2020-10-26	1,213	1,216	1,183	1,194	263,700	1,194
2020-10-23	1,245	1,256	1,206	1,227	257,700	1,227
2020-10-22	1,188	1,273	1,163	1,249	377,200	1,249
2020-10-21	1,183	1,197	1,181	1,187	76,300	1,187
2020-10-20	1,174	1,188	1,160	1,179	117,300	1,179
2020-10-19	1,150	1,172	1,150	1,169	70,800	1,169
2020-10-16	1,157	1,166	1,141	1,151	70,700	1,151
2020-10-15	1,168	1,173	1,154	1,156	91,700	1,156
2020-10-14	1,175	1,180	1,166	1,168	102,000	1,168
2020-10-13	1,185	1,190	1,173	1,181	60,500	1,181
2020-10-12	1,188	1,192	1,168	1,180	142,800	1,180
2020-10-09	1,200	1,212	1,188	1,200	112,600	1,200
2020-10-08	1,210	1,218	1,190	1,202	118,500	1,202
2020-10-07	1,200	1,210	1,182	1,200	138,300	1,200
2020-10-06	1,223	1,226	1,194	1,205	189,600	1,205
2020-10-05	1,200	1,232	1,200	1,216	102,800	1,216
2020-10-02	1,205	1,208	1,165	1,178	105,400	1,178
2020-09-30	1,236	1,239	1,205	1,205	93,400	1,205
2020-09-29	1,249	1,249	1,220	1,245	84,600	1,245
2020-09-28	1,253	1,259	1,240	1,249	160,400	1,249
2020-09-25	1,257	1,269	1,244	1,248	107,300	1,248
2020-09-24	1,248	1,255	1,241	1,245	69,700	1,245
2020-09-23	1,252	1,266	1,244	1,251	88,700	1,251
2020-09-18	1,240	1,274	1,237	1,271	148,600	1,271
2020-09-17	1,235	1,244	1,227	1,241	87,300	1,241
2020-09-16	1,233	1,241	1,213	1,238	101,000	1,238
2020-09-15	1,250	1,250	1,219	1,240	118,700	1,240
2020-09-14	1,238	1,259	1,236	1,255	143,200	1,255
2020-09-11	1,199	1,234	1,180	1,229	178,300	1,229
2020-09-10	1,175	1,190	1,167	1,184	94,500	1,184
2020-09-09	1,146	1,171	1,138	1,169	110,700	1,169
2020-09-08	1,168	1,172	1,144	1,156	96,500	1,156
2020-09-07	1,145	1,165	1,141	1,161	89,600	1,161
2020-09-04	1,116	1,150	1,115	1,142	107,000	1,142
2020-09-03	1,137	1,143	1,128	1,142	70,100	1,142
2020-09-02	1,116	1,126	1,110	1,120	115,400	1,120
2020-09-01	1,136	1,136	1,109	1,116	82,800	1,116
2020-08-31	1,135	1,156	1,133	1,137	98,000	1,137
2020-08-28	1,140	1,163	1,112	1,127	178,100	1,127
2020-08-27	1,164	1,170	1,128	1,133	282,500	1,133
2020-08-26	1,105	1,114	1,094	1,111	50,200	1,111
2020-08-25	1,096	1,115	1,086	1,102	90,700	1,102
2020-08-24	1,092	1,098	1,076	1,087	71,300	1,087
2020-08-21	1,085	1,092	1,077	1,087	69,200	1,087
2020-08-20	1,067	1,083	1,065	1,078	49,100	1,078
2020-08-19	1,077	1,088	1,073	1,075	77,500	1,075
2020-08-18	1,082	1,083	1,062	1,082	79,700	1,082
2020-08-17	1,099	1,106	1,082	1,082	75,500	1,082
2020-08-14	1,092	1,100	1,085	1,085	86,300	1,085
2020-08-13	1,086	1,093	1,064	1,089	107,000	1,089
2020-08-12	1,059	1,072	1,042	1,064	155,400	1,064
2020-08-11	1,039	1,057	1,028	1,047	135,800	1,047
2020-08-07	1,020	1,046	986	1,029	209,700	1,029
2020-08-06	1,083	1,083	1,053	1,075	95,200	1,075
2020-08-05	1,076	1,084	1,056	1,076	56,900	1,076
2020-08-04	1,048	1,082	1,048	1,082	69,700	1,082
2020-08-03	1,048	1,077	1,044	1,048	74,400	1,048
2020-07-31	1,085	1,085	1,029	1,032	131,500	1,032
2020-07-30	1,101	1,108	1,083	1,083	79,200	1,083
2020-07-29	1,127	1,127	1,098	1,101	81,500	1,101
2020-07-28	1,142	1,142	1,120	1,126	72,300	1,126
2020-07-27	1,151	1,151	1,120	1,135	90,500	1,135
2020-07-22	1,163	1,177	1,150	1,150	143,900	1,150
2020-07-21	1,139	1,152	1,137	1,148	69,300	1,148
2020-07-20	1,140	1,140	1,102	1,136	71,600	1,136
2020-07-17	1,145	1,153	1,140	1,145	47,300	1,145
2020-07-16	1,152	1,158	1,142	1,143	48,700	1,143
2020-07-15	1,141	1,153	1,135	1,153	90,800	1,153
2020-07-14	1,132	1,132	1,114	1,129	73,500	1,129
2020-07-13	1,117	1,138	1,117	1,131	94,000	1,131
2020-07-10	1,127	1,127	1,088	1,100	160,500	1,100
2020-07-09	1,122	1,158	1,116	1,140	319,200	1,140
2020-07-08	1,126	1,136	1,076	1,097	211,600	1,097
2020-07-07	1,137	1,139	1,103	1,121	130,300	1,121
2020-07-06	1,114	1,124	1,109	1,124	97,400	1,124
2020-07-03	1,086	1,109	1,086	1,109	105,400	1,109
2020-07-02	1,103	1,112	1,072	1,076	158,700	1,076
2020-07-01	1,129	1,138	1,100	1,103	126,800	1,103
2020-06-30	1,155	1,157	1,130	1,130	92,800	1,130
2020-06-29	1,154	1,154	1,129	1,139	124,300	1,139
2020-06-26	1,146	1,159	1,136	1,159	114,100	1,159
2020-06-25	1,156	1,157	1,134	1,134	121,800	1,134
2020-06-24	1,174	1,181	1,162	1,166	87,000	1,166
2020-06-23	1,190	1,195	1,174	1,176	87,100	1,176
2020-06-22	1,175	1,188	1,173	1,182	65,600	1,182
2020-06-19	1,175	1,199	1,164	1,188	281,400	1,188
2020-06-18	1,216	1,216	1,175	1,189	255,800	1,189
2020-06-17	1,212	1,213	1,187	1,187	163,000	1,187
2020-06-16	1,181	1,223	1,175	1,213	229,100	1,213
2020-06-15	1,175	1,191	1,154	1,156	233,900	1,156
2020-06-12	1,157	1,206	1,152	1,198	352,100	1,198
2020-06-11	1,242	1,263	1,222	1,247	240,700	1,247
2020-06-10	1,304	1,305	1,240	1,242	560,600	1,242
2020-06-09	1,240	1,376	1,207	1,334	1,281,200	1,334
2020-06-08	1,192	1,192	1,172	1,177	339,400	1,177
2020-06-05	1,188	1,189	1,141	1,177	369,800	1,177
2020-06-04	1,190	1,206	1,180	1,200	169,300	1,200
2020-06-03	1,221	1,221	1,189	1,196	182,000	1,196
2020-06-02	1,225	1,232	1,200	1,202	289,200	1,202
2020-06-01	1,251	1,255	1,201	1,225	224,900	1,225
2020-05-29	1,284	1,304	1,264	1,289	152,500	1,289
2020-05-28	1,284	1,295	1,273	1,290	173,000	1,290
2020-05-27	1,227	1,269	1,216	1,266	179,400	1,266
2020-05-26	1,234	1,237	1,214	1,222	139,300	1,222
2020-05-25	1,191	1,207	1,181	1,206	63,900	1,206
2020-05-22	1,174	1,187	1,168	1,182	83,200	1,182
2020-05-21	1,174	1,177	1,159	1,175	67,500	1,175
2020-05-20	1,162	1,171	1,157	1,170	78,300	1,170
2020-05-19	1,173	1,176	1,145	1,158	64,500	1,158
2020-05-18	1,149	1,170	1,135	1,152	132,100	1,152
2020-05-15	1,140	1,150	1,112	1,125	159,400	1,125
2020-05-14	1,159	1,169	1,140	1,140	95,000	1,140
2020-05-13	1,190	1,190	1,153	1,163	99,000	1,163
2020-05-12	1,226	1,233	1,194	1,200	111,500	1,200
2020-05-11	1,153	1,205	1,138	1,205	253,800	1,205
2020-05-08	1,139	1,165	1,138	1,153	130,000	1,153
2020-05-07	1,129	1,150	1,111	1,138	184,900	1,138
2020-05-01	1,177	1,177	1,136	1,147	250,800	1,147
2020-04-30	1,228	1,236	1,199	1,201	140,400	1,201
2020-04-28	1,160	1,206	1,145	1,203	134,600	1,203
2020-04-27	1,173	1,173	1,151	1,164	160,800	1,164
2020-04-24	1,154	1,182	1,148	1,151	140,500	1,151
2020-04-23	1,110	1,153	1,101	1,153	198,500	1,153
2020-04-22	1,156	1,158	1,127	1,134	133,000	1,134
2020-04-21	1,168	1,184	1,145	1,170	99,900	1,170
2020-04-20	1,200	1,216	1,194	1,194	61,800	1,194
2020-04-17	1,196	1,216	1,182	1,200	126,000	1,200
2020-04-16	1,169	1,210	1,166	1,201	143,100	1,201
2020-04-15	1,250	1,256	1,167	1,179	210,600	1,179
2020-04-14	1,206	1,242	1,203	1,241	106,700	1,241
2020-04-13	1,212	1,233	1,192	1,204	67,000	1,204
2020-04-10	1,215	1,229	1,194	1,221	105,900	1,221
2020-04-09	1,217	1,231	1,190	1,217	111,500	1,217
2020-04-08	1,230	1,245	1,192	1,217	136,700	1,217
2020-04-07	1,248	1,248	1,194	1,226	125,900	1,226
2020-04-06	1,213	1,230	1,171	1,218	117,300	1,218
2020-04-03	1,233	1,248	1,194	1,203	113,900	1,203
2020-04-02	1,260	1,278	1,226	1,233	134,400	1,233
2020-04-01	1,302	1,317	1,262	1,268	121,900	1,268
2020-03-31	1,327	1,360	1,307	1,325	125,500	1,325
2020-03-30	1,293	1,331	1,256	1,327	151,600	1,327
2020-03-27	1,310	1,337	1,287	1,337	247,700	1,337
2020-03-26	1,233	1,281	1,217	1,263	145,400	1,263
2020-03-25	1,274	1,275	1,229	1,263	132,700	1,263
2020-03-24	1,223	1,223	1,176	1,218	108,400	1,218
2020-03-23	1,182	1,198	1,122	1,183	205,000	1,183
2020-03-19	1,113	1,183	1,108	1,182	135,000	1,182
2020-03-18	1,090	1,126	1,062	1,083	169,500	1,083
2020-03-17	1,042	1,099	1,013	1,090	225,100	1,090
2020-03-16	1,055	1,135	1,054	1,078	203,100	1,078
2020-03-13	1,030	1,068	1,001	1,042	210,900	1,042
2020-03-12	1,154	1,159	1,105	1,120	151,300	1,120
2020-03-11	1,190	1,216	1,176	1,179	112,400	1,179
2020-03-10	1,160	1,191	1,104	1,178	198,800	1,178
2020-03-09	1,240	1,240	1,182	1,188	167,300	1,188
2020-03-06	1,283	1,284	1,258	1,270	121,000	1,270
2020-03-05	1,297	1,304	1,282	1,290	82,700	1,290
2020-03-04	1,271	1,283	1,254	1,267	178,700	1,267
2020-03-03	1,313	1,320	1,277	1,291	131,000	1,291
2020-03-02	1,237	1,306	1,221	1,283	201,400	1,283
2020-02-28	1,222	1,279	1,222	1,242	160,500	1,242
2020-02-27	1,290	1,301	1,238	1,248	188,800	1,248
2020-02-26	1,301	1,309	1,276	1,290	204,700	1,290
2020-02-25	1,330	1,336	1,308	1,320	122,800	1,320
2020-02-21	1,381	1,386	1,372	1,380	94,700	1,380
2020-02-20	1,412	1,421	1,387	1,388	103,300	1,388
2020-02-19	1,398	1,425	1,394	1,413	129,100	1,413
2020-02-18	1,427	1,427	1,384	1,390	105,300	1,390
2020-02-17	1,400	1,416	1,390	1,416	49,400	1,416
2020-02-14	1,395	1,418	1,393	1,416	111,500	1,416
2020-02-13	1,422	1,426	1,397	1,399	66,600	1,399
2020-02-12	1,460	1,460	1,425	1,429	76,800	1,429
2020-02-10	1,505	1,505	1,465	1,469	72,700	1,469
2020-02-07	1,510	1,529	1,502	1,508	78,100	1,508
2020-02-06	1,531	1,562	1,511	1,519	211,500	1,519
2020-02-05	1,415	1,420	1,395	1,415	66,600	1,415
2020-02-04	1,357	1,402	1,357	1,402	85,400	1,402
2020-02-03	1,386	1,402	1,351	1,353	226,900	1,353
2020-01-31	1,420	1,460	1,420	1,446	109,500	1,446
2020-01-30	1,419	1,444	1,402	1,408	129,900	1,408
2020-01-29	1,405	1,423	1,403	1,420	48,100	1,420
2020-01-28	1,401	1,418	1,384	1,410	117,400	1,410
2020-01-27	1,432	1,432	1,404	1,411	85,600	1,411
2020-01-24	1,461	1,464	1,450	1,452	49,200	1,452
2020-01-23	1,458	1,471	1,446	1,462	58,300	1,462
2020-01-22	1,456	1,473	1,448	1,464	79,100	1,464
2020-01-21	1,448	1,462	1,444	1,456	49,100	1,456
2020-01-20	1,445	1,459	1,435	1,448	54,400	1,448
2020-01-17	1,472	1,472	1,451	1,454	51,600	1,454
2020-01-16	1,471	1,473	1,460	1,467	31,300	1,467
2020-01-15	1,487	1,490	1,465	1,471	58,700	1,471
2020-01-14	1,509	1,509	1,461	1,480	80,000	1,480
2020-01-10	1,505	1,505	1,484	1,497	54,300	1,497
2020-01-09	1,518	1,521	1,502	1,509	31,700	1,509
2020-01-08	1,499	1,507	1,459	1,502	106,400	1,502
2020-01-07	1,489	1,535	1,479	1,530	105,400	1,530
2020-01-06	1,514	1,514	1,477	1,496	97,400	1,496

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