4318 (株)クイック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 770 | 790 | 740 | 750 | 19,000 | 187.50 |
| 2001-12-27 | 714 | 785 | 713 | 770 | 37,000 | 192.50 |
| 2001-12-26 | 671 | 700 | 670 | 685 | 13,000 | 171.25 |
| 2001-12-25 | 690 | 695 | 670 | 671 | 9,000 | 167.75 |
| 2001-12-21 | 670 | 710 | 670 | 700 | 8,000 | 175 |
| 2001-12-20 | 701 | 701 | 700 | 700 | 6,000 | 175 |
| 2001-12-19 | 760 | 760 | 700 | 700 | 12,000 | 175 |
| 2001-12-18 | 717 | 740 | 670 | 740 | 19,000 | 185 |
| 2001-12-17 | 720 | 720 | 720 | 720 | 2,000 | 180 |
| 2001-12-14 | 730 | 730 | 670 | 720 | 18,000 | 180 |
| 2001-12-13 | 760 | 760 | 730 | 730 | 8,000 | 182.50 |
| 2001-12-12 | 741 | 800 | 670 | 790 | 30,000 | 197.50 |
| 2001-12-11 | 750 | 775 | 741 | 741 | 34,000 | 185.25 |
| 2001-12-10 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 2001-12-07 | 882 | 882 | 820 | 838 | 19,000 | 209.50 |
| 2001-12-06 | 960 | 960 | 900 | 905 | 15,000 | 226.25 |
| 2001-12-05 | 930 | 980 | 892 | 980 | 26,000 | 245 |
| 2001-12-04 | 960 | 960 | 960 | 960 | 1,000 | 240 |
| 2001-12-03 | 1,000 | 1,000 | 960 | 980 | 26,000 | 245 |
| 2001-11-30 | 930 | 980 | 930 | 980 | 24,000 | 245 |
| 2001-11-29 | 900 | 905 | 871 | 905 | 17,000 | 226.25 |
| 2001-11-28 | 950 | 950 | 885 | 900 | 44,000 | 225 |
| 2001-11-27 | 975 | 975 | 950 | 955 | 14,000 | 238.75 |
| 2001-11-26 | 1,000 | 1,000 | 970 | 990 | 24,000 | 247.50 |
| 2001-11-22 | 1,040 | 1,050 | 960 | 1,040 | 54,000 | 260 |
| 2001-11-21 | 1,140 | 1,140 | 1,090 | 1,110 | 13,000 | 277.50 |
| 2001-11-20 | 1,170 | 1,170 | 1,140 | 1,140 | 16,000 | 285 |
| 2001-11-19 | 1,150 | 1,210 | 1,150 | 1,210 | 18,000 | 302.50 |
| 2001-11-16 | 1,190 | 1,200 | 1,110 | 1,190 | 53,000 | 297.50 |
| 2001-11-15 | 1,130 | 1,210 | 1,130 | 1,200 | 41,000 | 300 |
| 2001-11-14 | 1,130 | 1,190 | 1,120 | 1,120 | 53,000 | 280 |
| 2001-11-13 | 1,150 | 1,150 | 1,080 | 1,120 | 15,000 | 280 |
| 2001-11-12 | 1,250 | 1,250 | 1,190 | 1,190 | 32,000 | 297.50 |
| 2001-11-09 | 1,290 | 1,310 | 1,240 | 1,290 | 48,000 | 322.50 |
| 2001-11-08 | 1,300 | 1,300 | 1,240 | 1,290 | 64,000 | 322.50 |
| 2001-11-07 | 1,340 | 1,350 | 1,260 | 1,300 | 108,000 | 325 |
| 2001-11-06 | 1,420 | 1,420 | 1,320 | 1,350 | 247,000 | 337.50 |
| 2001-11-05 | 1,410 | 1,450 | 1,360 | 1,440 | 440,000 | 360 |
| 2001-11-02 | 1,400 | 1,420 | 1,350 | 1,370 | 478,000 | 342.50 |
| 2001-11-01 | 1,230 | 1,400 | 1,200 | 1,380 | 1,802,000 | 345 |
| 2001-10-31 | 1,080 | 1,250 | 1,080 | 1,240 | 482,000 | 310 |
| 2001-10-30 | 1,100 | 1,140 | 1,100 | 1,100 | 119,000 | 275 |
| 2001-10-29 | 1,110 | 1,160 | 1,060 | 1,160 | 204,000 | 290 |
| 2001-10-26 | 1,120 | 1,150 | 1,100 | 1,130 | 173,000 | 282.50 |
| 2001-10-25 | 1,130 | 1,210 | 1,050 | 1,140 | 760,000 | 285 |
| 2001-10-24 | 1,070 | 1,180 | 1,060 | 1,130 | 1,641,000 | 282.50 |
| 2001-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,022,000 | 250 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
