4318 (株)クイック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2002-12-25 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2002-12-24 | 268 | 268 | 268 | 268 | 1,000 | 67 |
| 2002-12-20 | 260 | 260 | 260 | 260 | 2,000 | 65 |
| 2002-12-18 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 2002-12-16 | 350 | 350 | 330 | 330 | 24,000 | 82.50 |
| 2002-12-13 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-12-11 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2002-12-09 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2002-12-06 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2002-12-05 | 305 | 310 | 305 | 305 | 6,000 | 76.25 |
| 2002-12-03 | 380 | 380 | 380 | 380 | 4,000 | 95 |
| 2002-12-02 | 385 | 385 | 385 | 385 | 2,000 | 96.25 |
| 2002-11-29 | 365 | 380 | 365 | 380 | 4,000 | 95 |
| 2002-11-25 | 385 | 385 | 385 | 385 | 2,000 | 96.25 |
| 2002-11-15 | 385 | 385 | 385 | 385 | 4,000 | 96.25 |
| 2002-11-14 | 385 | 385 | 385 | 385 | 7,000 | 96.25 |
| 2002-11-13 | 385 | 385 | 385 | 385 | 1,000 | 96.25 |
| 2002-11-01 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2002-10-31 | 350 | 380 | 350 | 380 | 8,000 | 95 |
| 2002-10-30 | 385 | 385 | 370 | 370 | 11,000 | 92.50 |
| 2002-10-25 | 385 | 385 | 385 | 385 | 9,000 | 96.25 |
| 2002-10-24 | 385 | 385 | 385 | 385 | 1,000 | 96.25 |
| 2002-10-21 | 385 | 385 | 385 | 385 | 3,000 | 96.25 |
| 2002-10-17 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2002-10-16 | 360 | 360 | 355 | 355 | 4,000 | 88.75 |
| 2002-10-15 | 360 | 360 | 360 | 360 | 4,000 | 90 |
| 2002-10-11 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-10-10 | 350 | 350 | 330 | 336 | 4,000 | 84 |
| 2002-10-08 | 370 | 380 | 370 | 380 | 2,000 | 95 |
| 2002-10-04 | 370 | 370 | 370 | 370 | 5,000 | 92.50 |
| 2002-10-03 | 370 | 370 | 370 | 370 | 7,000 | 92.50 |
| 2002-10-02 | 370 | 380 | 370 | 380 | 11,000 | 95 |
| 2002-10-01 | 380 | 380 | 360 | 360 | 4,000 | 90 |
| 2002-09-30 | 380 | 380 | 380 | 380 | 2,000 | 95 |
| 2002-09-26 | 390 | 391 | 390 | 391 | 21,000 | 97.75 |
| 2002-09-24 | 390 | 400 | 390 | 400 | 4,000 | 100 |
| 2002-09-20 | 400 | 400 | 390 | 390 | 17,000 | 97.50 |
| 2002-09-19 | 400 | 400 | 390 | 392 | 8,000 | 98 |
| 2002-09-17 | 430 | 430 | 430 | 430 | 8,000 | 107.50 |
| 2002-09-06 | 450 | 450 | 450 | 450 | 2,000 | 112.50 |
| 2002-09-05 | 450 | 450 | 450 | 450 | 2,000 | 112.50 |
| 2002-09-04 | 451 | 451 | 450 | 450 | 5,000 | 112.50 |
| 2002-09-03 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2002-09-02 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2002-08-30 | 465 | 465 | 465 | 465 | 4,000 | 116.25 |
| 2002-08-29 | 466 | 466 | 463 | 463 | 6,000 | 115.75 |
| 2002-08-28 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2002-08-27 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2002-08-26 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2002-08-23 | 455 | 460 | 455 | 455 | 6,000 | 113.75 |
| 2002-08-22 | 455 | 455 | 455 | 455 | 2,000 | 113.75 |
| 2002-08-21 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2002-08-20 | 450 | 460 | 450 | 460 | 10,000 | 115 |
| 2002-08-19 | 460 | 460 | 450 | 450 | 8,000 | 112.50 |
| 2002-08-16 | 465 | 465 | 460 | 460 | 7,000 | 115 |
| 2002-08-15 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2002-08-12 | 470 | 470 | 465 | 465 | 9,000 | 116.25 |
| 2002-08-09 | 460 | 460 | 460 | 460 | 2,000 | 115 |
| 2002-08-08 | 470 | 470 | 460 | 460 | 7,000 | 115 |
| 2002-08-07 | 465 | 465 | 465 | 465 | 5,000 | 116.25 |
| 2002-08-06 | 475 | 475 | 470 | 470 | 9,000 | 117.50 |
| 2002-08-05 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2002-08-02 | 475 | 480 | 475 | 480 | 7,000 | 120 |
| 2002-08-01 | 500 | 500 | 475 | 490 | 4,000 | 122.50 |
| 2002-07-31 | 489 | 489 | 470 | 470 | 7,000 | 117.50 |
| 2002-07-30 | 490 | 490 | 490 | 490 | 1,000 | 122.50 |
| 2002-07-26 | 510 | 510 | 510 | 510 | 14,000 | 127.50 |
| 2002-07-25 | 501 | 510 | 501 | 510 | 12,000 | 127.50 |
| 2002-07-24 | 500 | 510 | 500 | 500 | 10,000 | 125 |
| 2002-07-23 | 506 | 506 | 500 | 500 | 2,000 | 125 |
| 2002-07-22 | 506 | 506 | 505 | 506 | 5,000 | 126.50 |
| 2002-07-19 | 510 | 510 | 500 | 510 | 8,000 | 127.50 |
| 2002-07-18 | 510 | 510 | 510 | 510 | 1,000 | 127.50 |
| 2002-07-17 | 510 | 510 | 505 | 505 | 2,000 | 126.25 |
| 2002-07-16 | 510 | 510 | 510 | 510 | 7,000 | 127.50 |
| 2002-07-15 | 510 | 510 | 510 | 510 | 4,000 | 127.50 |
| 2002-07-12 | 510 | 510 | 510 | 510 | 1,000 | 127.50 |
| 2002-07-11 | 510 | 510 | 510 | 510 | 5,000 | 127.50 |
| 2002-07-10 | 515 | 515 | 515 | 515 | 2,000 | 128.75 |
| 2002-07-08 | 510 | 510 | 510 | 510 | 3,000 | 127.50 |
| 2002-07-05 | 507 | 509 | 507 | 509 | 2,000 | 127.25 |
| 2002-07-04 | 505 | 505 | 505 | 505 | 2,000 | 126.25 |
| 2002-07-02 | 530 | 530 | 511 | 511 | 5,000 | 127.75 |
| 2002-07-01 | 550 | 550 | 548 | 548 | 2,000 | 137 |
| 2002-06-28 | 510 | 550 | 510 | 550 | 8,000 | 137.50 |
| 2002-06-27 | 510 | 510 | 510 | 510 | 2,000 | 127.50 |
| 2002-06-26 | 510 | 510 | 505 | 510 | 4,000 | 127.50 |
| 2002-06-25 | 510 | 510 | 510 | 510 | 1,000 | 127.50 |
| 2002-06-24 | 510 | 510 | 510 | 510 | 3,000 | 127.50 |
| 2002-06-21 | 510 | 510 | 505 | 505 | 4,000 | 126.25 |
| 2002-06-19 | 510 | 510 | 503 | 503 | 3,000 | 125.75 |
| 2002-06-18 | 510 | 510 | 510 | 510 | 5,000 | 127.50 |
| 2002-06-17 | 510 | 510 | 510 | 510 | 2,000 | 127.50 |
| 2002-06-14 | 510 | 512 | 510 | 511 | 9,000 | 127.75 |
| 2002-06-13 | 510 | 510 | 510 | 510 | 3,000 | 127.50 |
| 2002-06-12 | 511 | 511 | 511 | 511 | 2,000 | 127.75 |
| 2002-06-11 | 511 | 511 | 510 | 510 | 2,000 | 127.50 |
| 2002-06-10 | 505 | 505 | 505 | 505 | 2,000 | 126.25 |
| 2002-06-07 | 540 | 540 | 540 | 540 | 5,000 | 135 |
| 2002-06-06 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2002-06-05 | 510 | 510 | 510 | 510 | 1,000 | 127.50 |
| 2002-06-04 | 525 | 525 | 520 | 520 | 2,000 | 130 |
| 2002-06-03 | 525 | 525 | 525 | 525 | 2,000 | 131.25 |
| 2002-05-31 | 506 | 525 | 506 | 525 | 3,000 | 131.25 |
| 2002-05-29 | 505 | 540 | 505 | 540 | 7,000 | 135 |
| 2002-05-28 | 500 | 500 | 500 | 500 | 1,000 | 125 |
| 2002-05-27 | 500 | 500 | 500 | 500 | 4,000 | 125 |
| 2002-05-24 | 500 | 500 | 500 | 500 | 5,000 | 125 |
| 2002-05-23 | 520 | 520 | 502 | 502 | 6,000 | 125.50 |
| 2002-05-22 | 527 | 527 | 520 | 520 | 5,000 | 130 |
| 2002-05-21 | 530 | 530 | 530 | 530 | 1,000 | 132.50 |
| 2002-05-20 | 521 | 531 | 521 | 530 | 5,000 | 132.50 |
| 2002-05-17 | 521 | 521 | 505 | 510 | 6,000 | 127.50 |
| 2002-05-16 | 520 | 520 | 520 | 520 | 3,000 | 130 |
| 2002-05-15 | 520 | 520 | 520 | 520 | 2,000 | 130 |
| 2002-05-13 | 520 | 520 | 520 | 520 | 5,000 | 130 |
| 2002-05-10 | 520 | 520 | 520 | 520 | 1,000 | 130 |
| 2002-05-08 | 550 | 550 | 510 | 510 | 2,000 | 127.50 |
| 2002-05-07 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2002-05-02 | 550 | 560 | 550 | 550 | 6,000 | 137.50 |
| 2002-05-01 | 540 | 545 | 540 | 540 | 5,000 | 135 |
| 2002-04-26 | 555 | 555 | 555 | 555 | 1,000 | 138.75 |
| 2002-04-25 | 558 | 558 | 550 | 552 | 5,000 | 138 |
| 2002-04-24 | 556 | 558 | 556 | 558 | 2,000 | 139.50 |
| 2002-04-19 | 560 | 570 | 556 | 556 | 6,000 | 139 |
| 2002-04-18 | 555 | 555 | 555 | 555 | 2,000 | 138.75 |
| 2002-04-17 | 553 | 555 | 550 | 555 | 7,000 | 138.75 |
| 2002-04-16 | 556 | 556 | 553 | 553 | 3,000 | 138.25 |
| 2002-04-12 | 580 | 580 | 557 | 557 | 4,000 | 139.25 |
| 2002-04-11 | 556 | 599 | 556 | 599 | 5,000 | 149.75 |
| 2002-04-10 | 556 | 556 | 552 | 556 | 3,000 | 139 |
| 2002-04-09 | 588 | 588 | 561 | 561 | 11,000 | 140.25 |
| 2002-04-05 | 570 | 575 | 570 | 575 | 5,000 | 143.75 |
| 2002-04-04 | 571 | 580 | 570 | 570 | 6,000 | 142.50 |
| 2002-04-03 | 571 | 580 | 570 | 570 | 3,000 | 142.50 |
| 2002-04-02 | 565 | 565 | 565 | 565 | 1,000 | 141.25 |
| 2002-04-01 | 562 | 562 | 562 | 562 | 2,000 | 140.50 |
| 2002-03-29 | 552 | 598 | 552 | 598 | 9,000 | 149.50 |
| 2002-03-28 | 579 | 579 | 552 | 552 | 9,000 | 138 |
| 2002-03-27 | 582 | 582 | 580 | 580 | 4,000 | 145 |
| 2002-03-26 | 600 | 600 | 580 | 590 | 5,000 | 147.50 |
| 2002-03-25 | 605 | 610 | 600 | 600 | 5,000 | 150 |
| 2002-03-22 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 2002-03-20 | 591 | 600 | 591 | 600 | 4,000 | 150 |
| 2002-03-19 | 591 | 591 | 591 | 591 | 1,000 | 147.75 |
| 2002-03-15 | 561 | 590 | 561 | 590 | 5,000 | 147.50 |
| 2002-03-14 | 630 | 630 | 602 | 602 | 3,000 | 150.50 |
| 2002-03-13 | 660 | 660 | 650 | 650 | 2,000 | 162.50 |
| 2002-03-12 | 720 | 720 | 680 | 680 | 9,000 | 170 |
| 2002-03-11 | 650 | 700 | 650 | 700 | 11,000 | 175 |
| 2002-03-08 | 612 | 630 | 612 | 630 | 2,000 | 157.50 |
| 2002-03-07 | 600 | 600 | 551 | 586 | 12,000 | 146.50 |
| 2002-03-06 | 560 | 580 | 552 | 580 | 7,000 | 145 |
| 2002-03-05 | 555 | 555 | 552 | 552 | 2,000 | 138 |
| 2002-03-04 | 564 | 564 | 550 | 550 | 15,000 | 137.50 |
| 2002-03-01 | 563 | 563 | 560 | 561 | 3,000 | 140.25 |
| 2002-02-28 | 564 | 564 | 562 | 563 | 4,000 | 140.75 |
| 2002-02-27 | 563 | 563 | 563 | 563 | 3,000 | 140.75 |
| 2002-02-26 | 600 | 600 | 551 | 551 | 6,000 | 137.75 |
| 2002-02-25 | 580 | 580 | 571 | 580 | 3,000 | 145 |
| 2002-02-22 | 580 | 580 | 580 | 580 | 2,000 | 145 |
| 2002-02-21 | 570 | 580 | 570 | 580 | 5,000 | 145 |
| 2002-02-20 | 591 | 591 | 570 | 571 | 4,000 | 142.75 |
| 2002-02-19 | 615 | 615 | 600 | 601 | 9,000 | 150.25 |
| 2002-02-18 | 630 | 630 | 611 | 625 | 5,000 | 156.25 |
| 2002-02-15 | 645 | 645 | 632 | 640 | 6,000 | 160 |
| 2002-02-14 | 655 | 655 | 631 | 645 | 7,000 | 161.25 |
| 2002-02-13 | 675 | 675 | 650 | 655 | 11,000 | 163.75 |
| 2002-02-12 | 675 | 675 | 675 | 675 | 1,000 | 168.75 |
| 2002-02-08 | 669 | 681 | 669 | 680 | 16,000 | 170 |
| 2002-02-06 | 690 | 699 | 680 | 699 | 4,000 | 174.75 |
| 2002-02-05 | 705 | 705 | 700 | 700 | 3,000 | 175 |
| 2002-02-04 | 716 | 730 | 715 | 720 | 6,000 | 180 |
| 2002-02-01 | 735 | 735 | 720 | 720 | 3,000 | 180 |
| 2002-01-31 | 736 | 736 | 735 | 735 | 3,000 | 183.75 |
| 2002-01-30 | 750 | 750 | 740 | 740 | 2,000 | 185 |
| 2002-01-29 | 735 | 760 | 725 | 760 | 13,000 | 190 |
| 2002-01-28 | 750 | 750 | 740 | 741 | 7,000 | 185.25 |
| 2002-01-25 | 780 | 780 | 750 | 760 | 9,000 | 190 |
| 2002-01-24 | 790 | 800 | 760 | 780 | 13,000 | 195 |
| 2002-01-23 | 820 | 820 | 785 | 785 | 9,000 | 196.25 |
| 2002-01-22 | 830 | 830 | 811 | 830 | 5,000 | 207.50 |
| 2002-01-21 | 809 | 820 | 809 | 820 | 4,000 | 205 |
| 2002-01-18 | 827 | 830 | 800 | 805 | 12,000 | 201.25 |
| 2002-01-17 | 851 | 851 | 800 | 820 | 13,000 | 205 |
| 2002-01-16 | 944 | 944 | 851 | 851 | 15,000 | 212.75 |
| 2002-01-15 | 912 | 950 | 910 | 950 | 25,000 | 237.50 |
| 2002-01-11 | 959 | 959 | 885 | 911 | 26,000 | 227.75 |
| 2002-01-10 | 1,020 | 1,080 | 960 | 960 | 100,000 | 240 |
| 2002-01-09 | 1,000 | 1,000 | 950 | 1,000 | 127,000 | 250 |
| 2002-01-08 | 900 | 900 | 900 | 900 | 33,000 | 225 |
| 2002-01-07 | 749 | 800 | 749 | 800 | 14,000 | 200 |
| 2002-01-04 | 745 | 750 | 745 | 750 | 3,000 | 187.50 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
