4318 (株)クイック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 380 | 417 | 380 | 410 | 95,000 | 410 |
| 2005-12-29 | 377 | 394 | 376 | 376 | 22,000 | 376 |
| 2005-12-28 | 352 | 375 | 352 | 364 | 59,000 | 364 |
| 2005-12-27 | 350 | 352 | 347 | 352 | 12,000 | 352 |
| 2005-12-26 | 342 | 343 | 342 | 343 | 16,000 | 343 |
| 2005-12-22 | 345 | 349 | 337 | 337 | 39,000 | 337 |
| 2005-12-21 | 335 | 342 | 335 | 342 | 47,000 | 342 |
| 2005-12-20 | 335 | 335 | 331 | 331 | 8,000 | 331 |
| 2005-12-19 | 341 | 342 | 320 | 335 | 45,000 | 335 |
| 2005-12-16 | 340 | 346 | 336 | 336 | 9,000 | 336 |
| 2005-12-15 | 335 | 350 | 335 | 350 | 30,000 | 350 |
| 2005-12-14 | 335 | 335 | 330 | 330 | 18,000 | 330 |
| 2005-12-13 | 338 | 338 | 334 | 335 | 18,000 | 335 |
| 2005-12-12 | 338 | 340 | 335 | 337 | 11,000 | 337 |
| 2005-12-09 | 343 | 343 | 338 | 338 | 7,000 | 338 |
| 2005-12-08 | 348 | 348 | 335 | 335 | 28,000 | 335 |
| 2005-12-07 | 349 | 349 | 348 | 348 | 2,000 | 348 |
| 2005-12-06 | 348 | 350 | 348 | 350 | 12,000 | 350 |
| 2005-12-05 | 340 | 345 | 340 | 342 | 10,000 | 342 |
| 2005-12-02 | 352 | 352 | 336 | 336 | 22,000 | 336 |
| 2005-12-01 | 351 | 351 | 348 | 348 | 20,000 | 348 |
| 2005-11-30 | 342 | 345 | 336 | 343 | 29,000 | 343 |
| 2005-11-29 | 334 | 340 | 334 | 335 | 13,000 | 335 |
| 2005-11-28 | 330 | 340 | 330 | 335 | 24,000 | 335 |
| 2005-11-25 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 2005-11-24 | 337 | 340 | 335 | 335 | 21,000 | 335 |
| 2005-11-22 | 331 | 337 | 331 | 335 | 30,000 | 335 |
| 2005-11-21 | 335 | 340 | 330 | 330 | 57,000 | 330 |
| 2005-11-18 | 334 | 338 | 330 | 334 | 35,000 | 334 |
| 2005-11-17 | 321 | 331 | 321 | 331 | 13,000 | 331 |
| 2005-11-16 | 322 | 322 | 315 | 320 | 22,000 | 320 |
| 2005-11-15 | 334 | 334 | 327 | 327 | 16,000 | 327 |
| 2005-11-14 | 330 | 331 | 330 | 331 | 11,000 | 331 |
| 2005-11-11 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 2005-11-10 | 338 | 338 | 330 | 330 | 8,000 | 330 |
| 2005-11-09 | 327 | 334 | 327 | 334 | 12,000 | 334 |
| 2005-11-08 | 338 | 338 | 325 | 330 | 15,000 | 330 |
| 2005-11-07 | 334 | 337 | 334 | 336 | 19,000 | 336 |
| 2005-11-04 | 335 | 335 | 333 | 333 | 11,000 | 333 |
| 2005-11-02 | 330 | 343 | 327 | 335 | 32,000 | 335 |
| 2005-11-01 | 323 | 329 | 323 | 325 | 19,000 | 325 |
| 2005-10-31 | 323 | 326 | 322 | 322 | 16,000 | 322 |
| 2005-10-28 | 321 | 323 | 321 | 322 | 5,000 | 322 |
| 2005-10-27 | 322 | 326 | 321 | 321 | 10,000 | 321 |
| 2005-10-26 | 325 | 332 | 325 | 325 | 12,000 | 325 |
| 2005-10-25 | 325 | 333 | 320 | 325 | 23,000 | 325 |
| 2005-10-24 | 324 | 324 | 320 | 320 | 15,000 | 320 |
| 2005-10-21 | 315 | 329 | 315 | 329 | 9,000 | 329 |
| 2005-10-20 | 316 | 320 | 315 | 317 | 15,000 | 317 |
| 2005-10-19 | 330 | 331 | 325 | 325 | 10,000 | 325 |
| 2005-10-18 | 331 | 331 | 327 | 327 | 7,000 | 327 |
| 2005-10-17 | 331 | 342 | 331 | 332 | 13,000 | 332 |
| 2005-10-14 | 335 | 336 | 331 | 331 | 27,000 | 331 |
| 2005-10-13 | 336 | 341 | 336 | 341 | 4,000 | 341 |
| 2005-10-12 | 340 | 345 | 336 | 342 | 8,000 | 342 |
| 2005-10-11 | 343 | 343 | 340 | 340 | 7,000 | 340 |
| 2005-10-07 | 345 | 345 | 332 | 339 | 17,000 | 339 |
| 2005-10-06 | 332 | 345 | 332 | 345 | 11,000 | 345 |
| 2005-10-05 | 342 | 345 | 334 | 334 | 37,000 | 334 |
| 2005-10-04 | 333 | 335 | 331 | 331 | 41,000 | 331 |
| 2005-10-03 | 350 | 350 | 333 | 333 | 18,000 | 333 |
| 2005-09-30 | 345 | 346 | 331 | 346 | 15,000 | 346 |
| 2005-09-29 | 350 | 350 | 320 | 349 | 27,000 | 349 |
| 2005-09-28 | 346 | 349 | 341 | 347 | 13,000 | 347 |
| 2005-09-27 | 345 | 350 | 345 | 350 | 22,000 | 350 |
| 2005-09-26 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2005-09-22 | 354 | 354 | 330 | 345 | 27,000 | 345 |
| 2005-09-21 | 349 | 356 | 340 | 354 | 18,000 | 354 |
| 2005-09-20 | 349 | 354 | 345 | 349 | 46,000 | 349 |
| 2005-09-16 | 348 | 355 | 341 | 341 | 33,000 | 341 |
| 2005-09-15 | 355 | 355 | 347 | 347 | 11,000 | 347 |
| 2005-09-14 | 350 | 353 | 348 | 353 | 15,000 | 353 |
| 2005-09-13 | 343 | 350 | 333 | 350 | 15,000 | 350 |
| 2005-09-12 | 342 | 345 | 340 | 345 | 19,000 | 345 |
| 2005-09-09 | 343 | 343 | 339 | 339 | 23,000 | 339 |
| 2005-09-08 | 342 | 342 | 341 | 341 | 5,000 | 341 |
| 2005-09-07 | 333 | 346 | 333 | 346 | 22,000 | 346 |
| 2005-09-06 | 348 | 348 | 330 | 330 | 27,000 | 330 |
| 2005-09-05 | 354 | 354 | 345 | 346 | 23,000 | 346 |
| 2005-09-02 | 359 | 359 | 353 | 354 | 10,000 | 354 |
| 2005-09-01 | 360 | 360 | 355 | 355 | 45,000 | 355 |
| 2005-08-31 | 354 | 358 | 351 | 358 | 9,000 | 358 |
| 2005-08-30 | 351 | 355 | 350 | 352 | 19,000 | 352 |
| 2005-08-29 | 350 | 351 | 349 | 350 | 19,000 | 350 |
| 2005-08-26 | 350 | 355 | 345 | 350 | 23,000 | 350 |
| 2005-08-25 | 355 | 360 | 343 | 346 | 49,000 | 346 |
| 2005-08-24 | 357 | 359 | 350 | 355 | 43,000 | 355 |
| 2005-08-23 | 361 | 366 | 359 | 360 | 85,000 | 360 |
| 2005-08-22 | 380 | 380 | 370 | 375 | 31,000 | 375 |
| 2005-08-19 | 371 | 390 | 365 | 375 | 83,000 | 375 |
| 2005-08-18 | 367 | 380 | 360 | 370 | 98,000 | 370 |
| 2005-08-17 | 350 | 355 | 348 | 355 | 12,000 | 355 |
| 2005-08-16 | 349 | 350 | 341 | 350 | 11,000 | 350 |
| 2005-08-15 | 345 | 355 | 345 | 350 | 25,000 | 350 |
| 2005-08-12 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2005-08-11 | 335 | 350 | 335 | 345 | 22,000 | 345 |
| 2005-08-10 | 337 | 338 | 335 | 335 | 9,000 | 335 |
| 2005-08-09 | 333 | 337 | 333 | 337 | 7,000 | 337 |
| 2005-08-08 | 318 | 330 | 318 | 330 | 7,000 | 330 |
| 2005-08-05 | 320 | 326 | 320 | 325 | 24,000 | 325 |
| 2005-08-04 | 332 | 332 | 326 | 330 | 13,000 | 330 |
| 2005-08-03 | 345 | 345 | 333 | 333 | 16,000 | 333 |
| 2005-08-02 | 348 | 349 | 345 | 345 | 22,000 | 345 |
| 2005-08-01 | 340 | 348 | 337 | 348 | 35,000 | 348 |
| 2005-07-29 | 332 | 334 | 330 | 334 | 27,000 | 334 |
| 2005-07-28 | 332 | 332 | 330 | 330 | 7,000 | 330 |
| 2005-07-27 | 330 | 335 | 330 | 333 | 31,000 | 333 |
| 2005-07-26 | 331 | 331 | 320 | 328 | 29,000 | 328 |
| 2005-07-25 | 333 | 334 | 325 | 331 | 24,000 | 331 |
| 2005-07-22 | 328 | 328 | 320 | 325 | 19,000 | 325 |
| 2005-07-21 | 327 | 330 | 321 | 328 | 10,000 | 328 |
| 2005-07-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-07-19 | 328 | 328 | 325 | 325 | 3,000 | 325 |
| 2005-07-15 | 325 | 328 | 320 | 328 | 7,000 | 328 |
| 2005-07-14 | 325 | 332 | 315 | 315 | 26,000 | 315 |
| 2005-07-13 | 340 | 340 | 326 | 332 | 19,000 | 332 |
| 2005-07-12 | 336 | 340 | 330 | 340 | 33,000 | 340 |
| 2005-07-11 | 335 | 340 | 325 | 330 | 35,000 | 330 |
| 2005-07-08 | 325 | 340 | 325 | 330 | 44,000 | 330 |
| 2005-07-07 | 319 | 323 | 311 | 323 | 28,000 | 323 |
| 2005-07-06 | 312 | 315 | 305 | 315 | 24,000 | 315 |
| 2005-07-05 | 315 | 315 | 312 | 312 | 6,000 | 312 |
| 2005-07-04 | 315 | 315 | 312 | 315 | 17,000 | 315 |
| 2005-07-01 | 327 | 335 | 320 | 320 | 13,000 | 320 |
| 2005-06-30 | 328 | 328 | 315 | 327 | 11,000 | 327 |
| 2005-06-29 | 335 | 335 | 330 | 332 | 33,000 | 332 |
| 2005-06-28 | 340 | 340 | 333 | 335 | 26,000 | 335 |
| 2005-06-27 | 356 | 356 | 323 | 330 | 62,000 | 330 |
| 2005-06-24 | 595 | 614 | 594 | 612 | 90,000 | 306 |
| 2005-06-23 | 595 | 595 | 593 | 595 | 46,000 | 297.50 |
| 2005-06-22 | 594 | 595 | 593 | 595 | 13,000 | 297.50 |
| 2005-06-21 | 595 | 595 | 594 | 595 | 18,000 | 297.50 |
| 2005-06-20 | 599 | 599 | 595 | 595 | 55,000 | 297.50 |
| 2005-06-17 | 610 | 611 | 596 | 600 | 69,000 | 300 |
| 2005-06-16 | 612 | 616 | 612 | 615 | 5,000 | 307.50 |
| 2005-06-15 | 600 | 619 | 600 | 619 | 5,000 | 309.50 |
| 2005-06-14 | 604 | 605 | 600 | 605 | 11,000 | 302.50 |
| 2005-06-13 | 606 | 606 | 604 | 604 | 9,000 | 302 |
| 2005-06-10 | 597 | 610 | 593 | 605 | 52,000 | 302.50 |
| 2005-06-09 | 600 | 600 | 590 | 599 | 11,000 | 299.50 |
| 2005-06-08 | 620 | 620 | 606 | 606 | 19,000 | 303 |
| 2005-06-07 | 627 | 627 | 620 | 621 | 12,000 | 310.50 |
| 2005-06-06 | 630 | 630 | 629 | 630 | 3,000 | 315 |
| 2005-06-03 | 639 | 639 | 630 | 630 | 9,000 | 315 |
| 2005-06-02 | 629 | 645 | 620 | 645 | 14,000 | 322.50 |
| 2005-06-01 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 2005-05-31 | 601 | 634 | 601 | 634 | 7,000 | 317 |
| 2005-05-30 | 616 | 616 | 600 | 600 | 25,000 | 300 |
| 2005-05-27 | 611 | 630 | 610 | 618 | 9,000 | 309 |
| 2005-05-26 | 631 | 631 | 607 | 607 | 17,000 | 303.50 |
| 2005-05-25 | 640 | 640 | 619 | 630 | 8,000 | 315 |
| 2005-05-24 | 669 | 669 | 632 | 641 | 11,000 | 320.50 |
| 2005-05-23 | 670 | 670 | 665 | 670 | 8,000 | 335 |
| 2005-05-20 | 660 | 680 | 660 | 670 | 28,000 | 335 |
| 2005-05-19 | 638 | 660 | 638 | 656 | 16,000 | 328 |
| 2005-05-18 | 630 | 645 | 620 | 635 | 25,000 | 317.50 |
| 2005-05-17 | 680 | 687 | 600 | 600 | 77,000 | 300 |
| 2005-05-16 | 661 | 661 | 640 | 640 | 38,000 | 320 |
| 2005-05-13 | 650 | 652 | 650 | 651 | 4,000 | 325.50 |
| 2005-05-12 | 670 | 670 | 650 | 650 | 38,000 | 325 |
| 2005-05-11 | 651 | 669 | 630 | 650 | 40,000 | 325 |
| 2005-05-10 | 680 | 680 | 650 | 650 | 23,000 | 325 |
| 2005-05-09 | 690 | 690 | 680 | 680 | 5,000 | 340 |
| 2005-05-06 | 680 | 685 | 660 | 680 | 47,000 | 340 |
| 2005-05-02 | 696 | 696 | 680 | 680 | 6,000 | 340 |
| 2005-04-28 | 675 | 698 | 660 | 698 | 48,000 | 349 |
| 2005-04-27 | 687 | 690 | 670 | 680 | 35,000 | 340 |
| 2005-04-26 | 630 | 700 | 630 | 680 | 51,000 | 340 |
| 2005-04-25 | 647 | 650 | 630 | 630 | 26,000 | 315 |
| 2005-04-22 | 590 | 650 | 590 | 630 | 51,000 | 315 |
| 2005-04-21 | 593 | 593 | 589 | 590 | 16,000 | 295 |
| 2005-04-20 | 597 | 597 | 589 | 594 | 23,000 | 297 |
| 2005-04-19 | 590 | 603 | 590 | 600 | 24,000 | 300 |
| 2005-04-18 | 619 | 620 | 590 | 600 | 39,000 | 300 |
| 2005-04-15 | 609 | 623 | 600 | 620 | 85,000 | 310 |
| 2005-04-14 | 560 | 637 | 560 | 620 | 108,000 | 310 |
| 2005-04-13 | 527 | 555 | 524 | 555 | 63,000 | 277.50 |
| 2005-04-12 | 517 | 523 | 510 | 517 | 23,000 | 258.50 |
| 2005-04-11 | 512 | 518 | 512 | 518 | 9,000 | 259 |
| 2005-04-08 | 512 | 515 | 512 | 512 | 10,000 | 256 |
| 2005-04-07 | 517 | 517 | 510 | 511 | 8,000 | 255.50 |
| 2005-04-06 | 508 | 513 | 508 | 510 | 15,000 | 255 |
| 2005-04-05 | 495 | 508 | 495 | 508 | 5,000 | 254 |
| 2005-04-04 | 492 | 492 | 492 | 492 | 10,000 | 246 |
| 2005-04-01 | 497 | 497 | 495 | 497 | 8,000 | 248.50 |
| 2005-03-31 | 497 | 498 | 490 | 490 | 5,000 | 245 |
| 2005-03-30 | 485 | 492 | 485 | 492 | 16,000 | 246 |
| 2005-03-29 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2005-03-28 | 491 | 491 | 490 | 490 | 2,000 | 245 |
| 2005-03-25 | 510 | 510 | 500 | 500 | 5,000 | 250 |
| 2005-03-24 | 509 | 510 | 500 | 510 | 27,000 | 255 |
| 2005-03-23 | 509 | 510 | 509 | 509 | 5,000 | 254.50 |
| 2005-03-22 | 512 | 525 | 509 | 510 | 30,000 | 255 |
| 2005-03-18 | 515 | 522 | 502 | 512 | 6,000 | 256 |
| 2005-03-17 | 516 | 519 | 510 | 510 | 9,000 | 255 |
| 2005-03-16 | 516 | 516 | 516 | 516 | 2,000 | 258 |
| 2005-03-14 | 531 | 531 | 530 | 531 | 5,000 | 265.50 |
| 2005-03-11 | 530 | 540 | 529 | 530 | 6,000 | 265 |
| 2005-03-10 | 530 | 535 | 526 | 526 | 31,000 | 263 |
| 2005-03-09 | 530 | 530 | 530 | 530 | 7,000 | 265 |
| 2005-03-08 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 2005-03-07 | 528 | 545 | 528 | 534 | 11,000 | 267 |
| 2005-03-04 | 549 | 550 | 548 | 548 | 33,000 | 274 |
| 2005-03-03 | 546 | 548 | 546 | 548 | 3,000 | 274 |
| 2005-03-02 | 547 | 550 | 545 | 549 | 12,000 | 274.50 |
| 2005-03-01 | 540 | 545 | 540 | 545 | 8,000 | 272.50 |
| 2005-02-28 | 540 | 542 | 533 | 534 | 10,000 | 267 |
| 2005-02-25 | 525 | 540 | 525 | 531 | 36,000 | 265.50 |
| 2005-02-24 | 510 | 519 | 508 | 516 | 36,000 | 258 |
| 2005-02-23 | 509 | 512 | 500 | 500 | 22,000 | 250 |
| 2005-02-22 | 512 | 516 | 503 | 515 | 33,000 | 257.50 |
| 2005-02-21 | 520 | 520 | 496 | 510 | 11,000 | 255 |
| 2005-02-18 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2005-02-17 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2005-02-16 | 530 | 530 | 520 | 521 | 20,000 | 260.50 |
| 2005-02-15 | 540 | 540 | 530 | 535 | 10,000 | 267.50 |
| 2005-02-14 | 555 | 555 | 535 | 540 | 17,000 | 270 |
| 2005-02-10 | 555 | 555 | 555 | 555 | 16,000 | 277.50 |
| 2005-02-09 | 549 | 555 | 549 | 550 | 14,000 | 275 |
| 2005-02-08 | 550 | 550 | 541 | 549 | 4,000 | 274.50 |
| 2005-02-07 | 546 | 549 | 540 | 549 | 13,000 | 274.50 |
| 2005-02-04 | 531 | 539 | 531 | 535 | 7,000 | 267.50 |
| 2005-02-03 | 531 | 531 | 525 | 525 | 5,000 | 262.50 |
| 2005-02-02 | 506 | 530 | 506 | 530 | 16,000 | 265 |
| 2005-02-01 | 535 | 535 | 520 | 523 | 21,000 | 261.50 |
| 2005-01-31 | 529 | 531 | 520 | 531 | 11,000 | 265.50 |
| 2005-01-28 | 541 | 549 | 541 | 549 | 4,000 | 274.50 |
| 2005-01-26 | 559 | 559 | 550 | 550 | 3,000 | 275 |
| 2005-01-25 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2005-01-24 | 565 | 565 | 550 | 565 | 7,000 | 282.50 |
| 2005-01-21 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-01-20 | 570 | 575 | 565 | 575 | 19,000 | 287.50 |
| 2005-01-19 | 590 | 590 | 570 | 570 | 11,000 | 285 |
| 2005-01-18 | 600 | 600 | 580 | 585 | 16,000 | 292.50 |
| 2005-01-17 | 545 | 590 | 545 | 580 | 23,000 | 290 |
| 2005-01-14 | 525 | 550 | 525 | 543 | 7,000 | 271.50 |
| 2005-01-13 | 555 | 560 | 525 | 525 | 16,000 | 262.50 |
| 2005-01-12 | 555 | 558 | 540 | 540 | 9,000 | 270 |
| 2005-01-11 | 529 | 545 | 522 | 545 | 30,000 | 272.50 |
| 2005-01-07 | 490 | 520 | 490 | 520 | 20,000 | 260 |
| 2005-01-06 | 520 | 520 | 500 | 500 | 27,000 | 250 |
| 2005-01-05 | 522 | 530 | 520 | 520 | 17,000 | 260 |
| 2005-01-04 | 498 | 522 | 495 | 522 | 22,000 | 261 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
