4318 (株)クイックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	480	490	470	490	15,000	245
2004-12-29	480	480	480	480	2,000	240
2004-12-28	470	470	469	470	6,000	235
2004-12-27	470	475	470	470	19,000	235
2004-12-24	470	473	470	470	16,000	235
2004-12-22	465	473	465	473	4,000	236.50
2004-12-21	460	471	455	470	31,000	235
2004-12-20	460	460	450	450	11,000	225
2004-12-17	450	465	450	460	12,000	230
2004-12-16	450	475	450	455	22,000	227.50
2004-12-15	439	460	439	450	41,000	225
2004-12-14	439	445	438	440	19,000	220
2004-12-13	439	444	438	439	18,000	219.50
2004-12-10	430	439	430	439	3,000	219.50
2004-12-08	430	430	430	430	1,000	215
2004-12-07	432	432	430	430	2,000	215
2004-12-06	423	439	423	439	5,000	219.50
2004-12-02	419	430	419	430	6,000	215
2004-12-01	419	419	418	418	8,000	209
2004-11-29	411	419	411	417	7,000	208.50
2004-11-25	429	431	426	426	11,000	213
2004-11-24	424	431	424	431	5,000	215.50
2004-11-22	416	426	416	426	5,000	213
2004-11-19	445	445	437	441	18,000	220.50
2004-11-18	440	440	440	440	1,000	220
2004-11-16	448	448	440	440	3,000	220
2004-11-12	436	436	436	436	1,000	218
2004-11-11	436	436	436	436	1,000	218
2004-11-10	436	437	436	437	2,000	218.50
2004-11-09	440	440	425	435	14,000	217.50
2004-11-08	440	440	440	440	6,000	220
2004-11-05	430	430	430	430	2,000	215
2004-11-04	429	431	429	431	5,000	215.50
2004-10-28	406	408	406	408	3,000	204
2004-10-27	410	412	410	411	3,000	205.50
2004-10-26	409	409	409	409	1,000	204.50
2004-10-25	419	419	419	419	4,000	209.50
2004-10-22	430	430	419	419	3,000	209.50
2004-10-21	431	436	431	436	3,000	218
2004-10-19	440	440	440	440	1,000	220
2004-10-18	450	450	450	450	2,000	225
2004-10-14	460	460	450	460	4,000	230
2004-10-13	470	470	470	470	1,000	235
2004-10-12	489	489	469	469	5,000	234.50
2004-10-07	520	520	501	501	6,000	250.50
2004-10-06	465	520	465	520	29,000	260
2004-10-05	475	480	465	475	18,000	237.50
2004-10-04	435	465	425	465	44,000	232.50
2004-10-01	425	439	425	438	9,000	219
2004-09-30	425	425	425	425	1,000	212.50
2004-09-29	420	420	415	415	2,000	207.50
2004-09-28	415	425	415	425	3,000	212.50
2004-09-27	431	431	420	425	4,000	212.50
2004-09-24	825	825	815	815	6,000	203.75
2004-09-22	830	830	825	825	6,000	206.25
2004-09-21	841	841	840	840	7,000	210
2004-09-17	840	850	840	850	4,000	212.50
2004-09-16	850	850	850	850	3,000	212.50
2004-09-15	860	860	845	845	6,000	211.25
2004-09-14	840	865	840	853	12,000	213.25
2004-09-13	830	850	830	850	4,000	212.50
2004-09-10	860	860	825	830	8,000	207.50
2004-09-09	855	860	855	860	5,000	215
2004-09-08	874	874	860	860	5,000	215
2004-09-07	873	875	873	875	4,000	218.75
2004-09-06	880	880	880	880	1,000	220
2004-09-03	886	890	880	880	6,000	220
2004-09-02	880	880	880	880	8,000	220
2004-09-01	885	895	880	880	8,000	220
2004-08-31	900	900	874	874	2,000	218.50
2004-08-30	889	910	889	900	21,000	225
2004-08-27	860	871	860	870	25,000	217.50
2004-08-26	869	869	860	860	9,000	215
2004-08-25	861	861	860	860	5,000	215
2004-08-24	881	882	860	860	4,000	215
2004-08-23	840	865	840	865	5,000	216.25
2004-08-20	835	836	835	835	5,000	208.75
2004-08-19	820	835	820	835	13,000	208.75
2004-08-17	835	835	835	835	1,000	208.75
2004-08-16	835	835	835	835	3,000	208.75
2004-08-11	835	855	835	855	3,000	213.75
2004-08-10	835	835	818	835	6,000	208.75
2004-08-09	845	845	845	845	2,000	211.25
2004-08-06	855	855	850	850	5,000	212.50
2004-08-05	888	888	861	861	5,000	215.25
2004-08-04	900	900	880	890	21,000	222.50
2004-08-03	870	870	860	870	21,000	217.50
2004-08-02	875	875	870	870	7,000	217.50
2004-07-30	870	870	870	870	4,000	217.50
2004-07-29	855	858	855	858	12,000	214.50
2004-07-28	860	865	855	855	10,000	213.75
2004-07-27	855	860	851	851	18,000	212.75
2004-07-26	860	860	850	850	16,000	212.50
2004-07-23	871	871	860	860	7,000	215
2004-07-22	890	890	890	890	1,000	222.50
2004-07-21	879	899	870	870	10,000	217.50
2004-07-20	880	880	880	880	2,000	220
2004-07-16	899	900	899	899	3,000	224.75
2004-07-15	950	950	920	920	21,000	230
2004-07-14	947	950	945	950	23,000	237.50
2004-07-13	952	962	921	940	43,000	235
2004-07-12	930	950	925	950	36,000	237.50
2004-07-09	870	915	870	915	42,000	228.75
2004-07-08	871	876	860	870	39,000	217.50
2004-07-07	806	865	799	865	37,000	216.25
2004-07-06	850	850	820	820	25,000	205
2004-07-05	882	885	855	860	33,000	215
2004-07-02	915	915	880	902	26,000	225.50
2004-07-01	950	960	895	945	64,000	236.25
2004-06-30	881	950	878	945	78,000	236.25
2004-06-29	845	905	845	874	75,000	218.50
2004-06-28	800	845	800	830	63,000	207.50
2004-06-25	780	800	770	800	24,000	200
2004-06-24	758	789	750	780	37,000	195
2004-06-23	770	779	750	768	47,000	192
2004-06-22	715	800	715	800	71,000	200
2004-06-21	706	720	705	710	24,000	177.50
2004-06-18	709	715	705	710	43,000	177.50
2004-06-17	720	720	695	700	27,000	175
2004-06-16	731	740	700	710	42,000	177.50
2004-06-15	670	715	660	715	53,000	178.75
2004-06-14	640	699	640	675	62,000	168.75
2004-06-11	611	635	611	635	44,000	158.75
2004-06-10	586	610	586	610	35,000	152.50
2004-06-09	560	580	550	580	21,000	145
2004-06-08	560	560	560	560	9,000	140
2004-06-07	546	560	546	560	14,000	140
2004-06-04	545	549	537	537	20,000	134.25
2004-06-03	545	545	545	545	1,000	136.25
2004-06-02	550	550	550	550	2,000	137.50
2004-05-31	552	552	538	538	9,000	134.50
2004-05-28	547	550	546	548	9,000	137
2004-05-27	555	555	546	555	13,000	138.75
2004-05-26	560	560	555	555	5,000	138.75
2004-05-25	568	569	560	560	6,000	140
2004-05-24	573	574	568	568	6,000	142
2004-05-21	549	559	549	550	6,000	137.50
2004-05-20	560	579	560	579	4,000	144.75
2004-05-19	522	548	521	548	3,000	137
2004-05-17	490	490	485	485	4,000	121.25
2004-05-14	555	555	540	540	3,000	135
2004-05-13	549	549	540	547	5,000	136.75
2004-05-12	512	549	512	549	7,000	137.25
2004-05-11	480	520	480	511	14,000	127.75
2004-05-10	610	610	530	530	11,000	132.50
2004-05-07	619	619	596	610	9,000	152.50
2004-05-06	622	623	615	615	15,000	153.75
2004-04-30	623	623	610	610	7,000	152.50
2004-04-28	630	630	626	626	8,000	156.50
2004-04-27	623	633	623	631	12,000	157.75
2004-04-26	601	623	601	623	8,000	155.75
2004-04-23	585	599	582	599	18,000	149.75
2004-04-22	580	580	580	580	5,000	145
2004-04-21	580	580	571	571	13,000	142.75
2004-04-20	567	580	567	580	19,000	145
2004-04-19	576	576	557	570	19,000	142.50
2004-04-16	580	590	574	580	17,000	145
2004-04-15	590	600	580	581	14,000	145.25
2004-04-14	600	600	585	585	19,000	146.25
2004-04-13	600	600	588	600	15,000	150
2004-04-12	600	620	600	620	10,000	155
2004-04-09	618	618	590	590	13,000	147.50
2004-04-08	650	650	607	626	12,000	156.50
2004-04-07	669	669	660	660	3,000	165
2004-04-06	680	680	650	659	12,000	164.75
2004-04-05	640	670	630	670	18,000	167.50
2004-04-02	606	639	606	638	44,000	159.50
2004-04-01	600	600	595	600	7,000	150
2004-03-31	595	595	570	595	31,000	148.75
2004-03-30	608	608	585	595	19,000	148.75
2004-03-29	582	610	582	600	23,000	150
2004-03-26	575	582	574	580	26,000	145
2004-03-25	583	595	562	574	58,000	143.50
2004-03-24	561	584	550	575	53,000	143.75
2004-03-23	518	530	507	510	14,000	127.50
2004-03-22	489	518	489	518	24,000	129.50
2004-03-19	490	490	485	490	5,000	122.50
2004-03-18	490	500	485	490	30,000	122.50
2004-03-17	472	498	472	490	15,000	122.50
2004-03-16	465	470	465	469	6,000	117.25
2004-03-15	446	465	446	458	23,000	114.50
2004-03-12	430	445	421	441	22,000	110.25
2004-03-11	441	441	437	439	14,000	109.75
2004-03-10	455	455	435	440	18,000	110
2004-03-09	470	470	455	455	17,000	113.75
2004-03-08	450	465	450	465	27,000	116.25
2004-03-05	443	443	432	441	17,000	110.25
2004-03-04	410	430	410	425	24,000	106.25
2004-03-03	411	411	407	410	5,000	102.50
2004-03-02	417	417	410	410	22,000	102.50
2004-03-01	425	426	410	415	24,000	103.75
2004-02-27	416	425	409	410	52,000	102.50
2004-02-26	392	423	392	416	84,000	104
2004-02-25	346	348	346	348	8,000	87
2004-02-24	348	348	346	346	7,000	86.50
2004-02-23	345	350	345	345	11,000	86.25
2004-02-20	345	345	343	343	4,000	85.75
2004-02-18	355	355	349	349	8,000	87.25
2004-02-17	355	360	350	355	8,000	88.75
2004-02-16	355	355	355	355	3,000	88.75
2004-02-12	350	350	350	350	3,000	87.50
2004-02-09	347	347	342	342	8,000	85.50
2004-02-06	345	345	345	345	1,000	86.25
2004-02-05	352	352	344	344	6,000	86
2004-02-04	361	361	354	354	7,000	88.50
2004-02-03	365	365	350	350	8,000	87.50
2004-02-02	380	380	370	370	7,000	92.50
2004-01-30	378	378	378	378	1,000	94.50
2004-01-29	386	386	386	386	1,000	96.50
2004-01-28	365	387	365	387	17,000	96.75
2004-01-27	366	366	366	366	2,000	91.50
2004-01-26	354	354	352	352	5,000	88
2004-01-23	349	354	349	350	9,000	87.50
2004-01-22	352	354	352	354	8,000	88.50
2004-01-21	356	356	352	352	4,000	88
2004-01-20	350	360	350	360	7,000	90
2004-01-19	341	350	341	343	18,000	85.75
2004-01-16	344	344	335	335	12,000	83.75
2004-01-15	346	347	346	347	2,000	86.75
2004-01-14	345	350	345	350	3,000	87.50
2004-01-13	345	345	341	345	8,000	86.25
2004-01-09	340	345	340	345	7,000	86.25
2004-01-08	340	340	340	340	4,000	85
2004-01-07	340	342	336	342	5,000	85.50
2004-01-06	335	342	335	342	5,000	85.50
2004-01-05	334	335	334	334	3,000	83.50

分割・併合履歴： [2005-06-27]1株→2株 [2004-09-27]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

4318 (株)クイック の時系列データ [2004年度]

4318 (株)クイックの時系列データ [2004年度]