4318 (株)クイック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 327 | 333 | 327 | 333 | 5,000 | 83.25 |
| 2003-12-29 | 320 | 326 | 311 | 326 | 6,000 | 81.50 |
| 2003-12-26 | 312 | 319 | 311 | 319 | 5,000 | 79.75 |
| 2003-12-25 | 322 | 322 | 312 | 312 | 6,000 | 78 |
| 2003-12-24 | 310 | 312 | 301 | 312 | 11,000 | 78 |
| 2003-12-22 | 311 | 312 | 311 | 312 | 6,000 | 78 |
| 2003-12-19 | 310 | 310 | 310 | 310 | 4,000 | 77.50 |
| 2003-12-18 | 313 | 313 | 311 | 311 | 5,000 | 77.75 |
| 2003-12-17 | 323 | 323 | 312 | 312 | 8,000 | 78 |
| 2003-12-16 | 323 | 323 | 323 | 323 | 2,000 | 80.75 |
| 2003-12-15 | 312 | 327 | 312 | 327 | 5,000 | 81.75 |
| 2003-12-12 | 311 | 311 | 310 | 310 | 8,000 | 77.50 |
| 2003-12-11 | 311 | 311 | 311 | 311 | 1,000 | 77.75 |
| 2003-12-10 | 310 | 310 | 309 | 309 | 3,000 | 77.25 |
| 2003-12-08 | 313 | 315 | 312 | 312 | 5,000 | 78 |
| 2003-12-05 | 320 | 320 | 313 | 313 | 5,000 | 78.25 |
| 2003-12-04 | 335 | 335 | 335 | 335 | 5,000 | 83.75 |
| 2003-12-02 | 338 | 340 | 336 | 336 | 8,000 | 84 |
| 2003-12-01 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2003-11-28 | 332 | 332 | 332 | 332 | 1,000 | 83 |
| 2003-11-27 | 330 | 335 | 330 | 332 | 6,000 | 83 |
| 2003-11-26 | 320 | 330 | 320 | 330 | 6,000 | 82.50 |
| 2003-11-25 | 320 | 320 | 311 | 320 | 3,000 | 80 |
| 2003-11-20 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-11-19 | 300 | 300 | 295 | 295 | 2,000 | 73.75 |
| 2003-11-18 | 310 | 310 | 300 | 300 | 9,000 | 75 |
| 2003-11-17 | 320 | 320 | 307 | 307 | 6,000 | 76.75 |
| 2003-11-14 | 330 | 330 | 325 | 325 | 4,000 | 81.25 |
| 2003-11-13 | 335 | 335 | 325 | 325 | 2,000 | 81.25 |
| 2003-11-12 | 336 | 340 | 336 | 340 | 3,000 | 85 |
| 2003-11-11 | 343 | 343 | 340 | 340 | 6,000 | 85 |
| 2003-11-10 | 343 | 343 | 343 | 343 | 1,000 | 85.75 |
| 2003-11-07 | 356 | 356 | 337 | 341 | 8,000 | 85.25 |
| 2003-11-06 | 388 | 388 | 367 | 371 | 10,000 | 92.75 |
| 2003-11-05 | 391 | 391 | 379 | 389 | 6,000 | 97.25 |
| 2003-11-04 | 385 | 385 | 385 | 385 | 2,000 | 96.25 |
| 2003-10-31 | 380 | 380 | 380 | 380 | 8,000 | 95 |
| 2003-10-30 | 418 | 418 | 375 | 380 | 10,000 | 95 |
| 2003-10-29 | 410 | 425 | 410 | 420 | 7,000 | 105 |
| 2003-10-28 | 372 | 372 | 372 | 372 | 1,000 | 93 |
| 2003-10-27 | 387 | 387 | 377 | 377 | 4,000 | 94.25 |
| 2003-10-23 | 409 | 409 | 395 | 395 | 4,000 | 98.75 |
| 2003-10-22 | 424 | 424 | 420 | 420 | 3,000 | 105 |
| 2003-10-21 | 445 | 445 | 429 | 429 | 4,000 | 107.25 |
| 2003-10-20 | 464 | 464 | 430 | 445 | 10,000 | 111.25 |
| 2003-10-17 | 436 | 488 | 436 | 463 | 30,000 | 115.75 |
| 2003-10-16 | 388 | 415 | 388 | 410 | 14,000 | 102.50 |
| 2003-10-15 | 375 | 375 | 369 | 369 | 6,000 | 92.25 |
| 2003-10-14 | 368 | 369 | 358 | 369 | 8,000 | 92.25 |
| 2003-10-10 | 361 | 365 | 352 | 352 | 11,000 | 88 |
| 2003-10-09 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2003-10-08 | 378 | 378 | 340 | 350 | 9,000 | 87.50 |
| 2003-10-07 | 372 | 381 | 372 | 381 | 4,000 | 95.25 |
| 2003-10-03 | 360 | 370 | 360 | 361 | 12,000 | 90.25 |
| 2003-10-02 | 339 | 359 | 339 | 359 | 6,000 | 89.75 |
| 2003-10-01 | 332 | 333 | 332 | 333 | 4,000 | 83.25 |
| 2003-09-30 | 334 | 340 | 330 | 330 | 9,000 | 82.50 |
| 2003-09-29 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2003-09-25 | 370 | 370 | 370 | 370 | 5,000 | 92.50 |
| 2003-09-24 | 360 | 370 | 360 | 370 | 3,000 | 92.50 |
| 2003-09-22 | 361 | 370 | 360 | 365 | 8,000 | 91.25 |
| 2003-09-19 | 367 | 367 | 355 | 355 | 4,000 | 88.75 |
| 2003-09-18 | 375 | 375 | 374 | 375 | 10,000 | 93.75 |
| 2003-09-17 | 365 | 391 | 365 | 375 | 15,000 | 93.75 |
| 2003-09-16 | 321 | 353 | 321 | 353 | 14,000 | 88.25 |
| 2003-09-12 | 303 | 320 | 302 | 320 | 5,000 | 80 |
| 2003-09-11 | 305 | 305 | 300 | 303 | 6,000 | 75.75 |
| 2003-09-10 | 305 | 305 | 305 | 305 | 1,000 | 76.25 |
| 2003-09-09 | 320 | 320 | 310 | 310 | 5,000 | 77.50 |
| 2003-09-08 | 309 | 320 | 305 | 305 | 4,000 | 76.25 |
| 2003-09-05 | 319 | 319 | 319 | 319 | 2,000 | 79.75 |
| 2003-09-04 | 322 | 322 | 320 | 320 | 4,000 | 80 |
| 2003-09-03 | 310 | 320 | 310 | 320 | 2,000 | 80 |
| 2003-09-02 | 318 | 318 | 310 | 310 | 3,000 | 77.50 |
| 2003-09-01 | 307 | 322 | 307 | 318 | 11,000 | 79.50 |
| 2003-08-29 | 305 | 305 | 305 | 305 | 2,000 | 76.25 |
| 2003-08-28 | 300 | 305 | 300 | 305 | 6,000 | 76.25 |
| 2003-08-27 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2003-08-26 | 295 | 300 | 295 | 297 | 13,000 | 74.25 |
| 2003-08-25 | 293 | 293 | 293 | 293 | 4,000 | 73.25 |
| 2003-08-22 | 288 | 288 | 286 | 286 | 3,000 | 71.50 |
| 2003-08-21 | 290 | 290 | 280 | 280 | 9,000 | 70 |
| 2003-08-20 | 290 | 290 | 282 | 285 | 7,000 | 71.25 |
| 2003-08-19 | 297 | 299 | 297 | 299 | 3,000 | 74.75 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 6,000 | 75 |
| 2003-08-15 | 289 | 289 | 280 | 280 | 4,000 | 70 |
| 2003-08-14 | 289 | 289 | 289 | 289 | 2,000 | 72.25 |
| 2003-08-13 | 289 | 289 | 289 | 289 | 1,000 | 72.25 |
| 2003-08-12 | 289 | 289 | 289 | 289 | 1,000 | 72.25 |
| 2003-08-11 | 291 | 291 | 289 | 289 | 4,000 | 72.25 |
| 2003-08-08 | 289 | 289 | 289 | 289 | 1,000 | 72.25 |
| 2003-08-06 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2003-08-05 | 315 | 315 | 315 | 315 | 1,000 | 78.75 |
| 2003-08-04 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-07-31 | 319 | 319 | 319 | 319 | 1,000 | 79.75 |
| 2003-07-30 | 314 | 325 | 314 | 314 | 16,000 | 78.50 |
| 2003-07-29 | 297 | 314 | 296 | 314 | 8,000 | 78.50 |
| 2003-07-28 | 293 | 295 | 293 | 294 | 7,000 | 73.50 |
| 2003-07-25 | 287 | 293 | 287 | 293 | 7,000 | 73.25 |
| 2003-07-23 | 276 | 276 | 272 | 272 | 2,000 | 68 |
| 2003-07-22 | 282 | 282 | 282 | 282 | 2,000 | 70.50 |
| 2003-07-17 | 292 | 292 | 292 | 292 | 1,000 | 73 |
| 2003-07-16 | 295 | 295 | 295 | 295 | 5,000 | 73.75 |
| 2003-07-15 | 291 | 295 | 291 | 295 | 4,000 | 73.75 |
| 2003-07-14 | 290 | 291 | 290 | 291 | 2,000 | 72.75 |
| 2003-07-11 | 290 | 290 | 288 | 288 | 5,000 | 72 |
| 2003-07-10 | 285 | 285 | 285 | 285 | 1,000 | 71.25 |
| 2003-07-09 | 288 | 295 | 288 | 288 | 12,000 | 72 |
| 2003-07-08 | 296 | 296 | 283 | 283 | 7,000 | 70.75 |
| 2003-07-07 | 285 | 285 | 284 | 285 | 10,000 | 71.25 |
| 2003-07-04 | 282 | 282 | 282 | 282 | 6,000 | 70.50 |
| 2003-07-03 | 280 | 280 | 280 | 280 | 5,000 | 70 |
| 2003-07-02 | 279 | 289 | 279 | 284 | 13,000 | 71 |
| 2003-07-01 | 275 | 279 | 274 | 279 | 17,000 | 69.75 |
| 2003-06-30 | 274 | 276 | 273 | 273 | 14,000 | 68.25 |
| 2003-06-27 | 266 | 273 | 266 | 273 | 6,000 | 68.25 |
| 2003-06-26 | 266 | 266 | 266 | 266 | 3,000 | 66.50 |
| 2003-06-25 | 268 | 268 | 263 | 263 | 7,000 | 65.75 |
| 2003-06-24 | 268 | 268 | 265 | 265 | 7,000 | 66.25 |
| 2003-06-23 | 266 | 270 | 266 | 266 | 7,000 | 66.50 |
| 2003-06-20 | 265 | 267 | 263 | 263 | 6,000 | 65.75 |
| 2003-06-19 | 266 | 268 | 264 | 265 | 7,000 | 66.25 |
| 2003-06-18 | 263 | 263 | 263 | 263 | 3,000 | 65.75 |
| 2003-06-17 | 262 | 267 | 262 | 266 | 10,000 | 66.50 |
| 2003-06-16 | 266 | 267 | 261 | 261 | 9,000 | 65.25 |
| 2003-06-13 | 265 | 265 | 260 | 261 | 3,000 | 65.25 |
| 2003-06-12 | 262 | 263 | 262 | 263 | 3,000 | 65.75 |
| 2003-06-11 | 262 | 262 | 262 | 262 | 10,000 | 65.50 |
| 2003-06-10 | 261 | 263 | 260 | 260 | 5,000 | 65 |
| 2003-06-09 | 268 | 268 | 260 | 261 | 6,000 | 65.25 |
| 2003-06-06 | 272 | 278 | 268 | 273 | 10,000 | 68.25 |
| 2003-06-05 | 285 | 288 | 272 | 272 | 41,000 | 68 |
| 2003-06-04 | 276 | 280 | 271 | 271 | 13,000 | 67.75 |
| 2003-06-03 | 280 | 280 | 268 | 273 | 8,000 | 68.25 |
| 2003-06-02 | 277 | 279 | 276 | 279 | 5,000 | 69.75 |
| 2003-05-30 | 275 | 275 | 275 | 275 | 6,000 | 68.75 |
| 2003-05-29 | 275 | 309 | 275 | 275 | 14,000 | 68.75 |
| 2003-05-28 | 275 | 275 | 275 | 275 | 3,000 | 68.75 |
| 2003-05-27 | 274 | 275 | 274 | 275 | 5,000 | 68.75 |
| 2003-05-26 | 271 | 275 | 270 | 275 | 6,000 | 68.75 |
| 2003-05-23 | 265 | 268 | 265 | 268 | 4,000 | 67 |
| 2003-05-22 | 263 | 265 | 262 | 265 | 6,000 | 66.25 |
| 2003-05-21 | 268 | 268 | 251 | 252 | 3,000 | 63 |
| 2003-05-19 | 283 | 283 | 283 | 283 | 5,000 | 70.75 |
| 2003-05-16 | 284 | 287 | 283 | 283 | 17,000 | 70.75 |
| 2003-05-15 | 283 | 285 | 283 | 283 | 6,000 | 70.75 |
| 2003-05-14 | 284 | 284 | 283 | 283 | 5,000 | 70.75 |
| 2003-05-13 | 289 | 289 | 283 | 283 | 7,000 | 70.75 |
| 2003-05-12 | 283 | 295 | 283 | 290 | 14,000 | 72.50 |
| 2003-05-09 | 270 | 270 | 270 | 270 | 10,000 | 67.50 |
| 2003-05-08 | 271 | 280 | 271 | 280 | 10,000 | 70 |
| 2003-05-07 | 253 | 271 | 253 | 270 | 14,000 | 67.50 |
| 2003-05-06 | 251 | 251 | 251 | 251 | 3,000 | 62.75 |
| 2003-05-02 | 251 | 260 | 251 | 251 | 5,000 | 62.75 |
| 2003-05-01 | 251 | 251 | 251 | 251 | 3,000 | 62.75 |
| 2003-04-30 | 251 | 251 | 251 | 251 | 4,000 | 62.75 |
| 2003-04-23 | 231 | 231 | 230 | 230 | 3,000 | 57.50 |
| 2003-04-22 | 235 | 235 | 231 | 231 | 2,000 | 57.75 |
| 2003-04-21 | 250 | 250 | 225 | 225 | 4,000 | 56.25 |
| 2003-04-18 | 250 | 250 | 250 | 250 | 6,000 | 62.50 |
| 2003-04-17 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2003-04-15 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2003-04-11 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2003-04-10 | 255 | 255 | 255 | 255 | 2,000 | 63.75 |
| 2003-04-08 | 260 | 260 | 260 | 260 | 1,000 | 65 |
| 2003-04-07 | 271 | 271 | 263 | 263 | 7,000 | 65.75 |
| 2003-04-03 | 263 | 263 | 263 | 263 | 2,000 | 65.75 |
| 2003-03-25 | 316 | 316 | 316 | 316 | 1,000 | 79 |
| 2003-03-24 | 310 | 316 | 310 | 316 | 2,000 | 79 |
| 2003-03-10 | 316 | 316 | 316 | 316 | 1,000 | 79 |
| 2003-03-07 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2003-02-27 | 305 | 305 | 305 | 305 | 1,000 | 76.25 |
| 2003-02-26 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2003-02-25 | 313 | 313 | 313 | 313 | 2,000 | 78.25 |
| 2003-02-19 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2003-02-17 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2003-02-13 | 313 | 313 | 313 | 313 | 1,000 | 78.25 |
| 2003-02-10 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2003-02-07 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2003-02-06 | 311 | 311 | 310 | 310 | 2,000 | 77.50 |
| 2003-02-05 | 311 | 311 | 310 | 310 | 5,000 | 77.50 |
| 2003-02-04 | 311 | 311 | 311 | 311 | 2,000 | 77.75 |
| 2003-01-31 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2003-01-24 | 301 | 301 | 300 | 300 | 2,000 | 75 |
| 2003-01-23 | 340 | 340 | 300 | 300 | 3,000 | 75 |
| 2003-01-22 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2003-01-21 | 345 | 345 | 345 | 345 | 3,000 | 86.25 |
| 2003-01-15 | 345 | 345 | 345 | 345 | 2,000 | 86.25 |
| 2003-01-09 | 340 | 340 | 340 | 340 | 3,000 | 85 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
