4318 (株)クイック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 282 | 290 | 282 | 290 | 10,000 | 290 |
| 2006-12-26 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2006-12-25 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2006-12-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-12-21 | 291 | 291 | 285 | 285 | 14,000 | 285 |
| 2006-12-20 | 285 | 290 | 285 | 285 | 20,000 | 285 |
| 2006-12-19 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 2006-12-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-12-15 | 285 | 291 | 285 | 291 | 8,000 | 291 |
| 2006-12-14 | 285 | 288 | 283 | 285 | 20,000 | 285 |
| 2006-12-13 | 289 | 289 | 285 | 285 | 3,000 | 285 |
| 2006-12-12 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2006-12-11 | 285 | 290 | 283 | 290 | 10,000 | 290 |
| 2006-12-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2006-12-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-12-06 | 293 | 293 | 290 | 290 | 6,000 | 290 |
| 2006-12-05 | 294 | 294 | 283 | 283 | 17,000 | 283 |
| 2006-12-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-12-01 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2006-11-30 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2006-11-29 | 291 | 294 | 290 | 291 | 4,000 | 291 |
| 2006-11-28 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2006-11-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2006-11-24 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2006-11-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2006-11-21 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 2006-11-20 | 304 | 304 | 295 | 295 | 2,000 | 295 |
| 2006-11-17 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 2006-11-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-11-14 | 302 | 310 | 302 | 310 | 5,000 | 310 |
| 2006-11-13 | 301 | 307 | 301 | 307 | 4,000 | 307 |
| 2006-11-10 | 300 | 300 | 299 | 300 | 4,000 | 300 |
| 2006-11-09 | 299 | 300 | 299 | 299 | 5,000 | 299 |
| 2006-11-08 | 297 | 298 | 297 | 297 | 4,000 | 297 |
| 2006-11-07 | 298 | 298 | 296 | 296 | 3,000 | 296 |
| 2006-11-06 | 302 | 302 | 298 | 298 | 4,000 | 298 |
| 2006-11-01 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-10-31 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2006-10-30 | 310 | 310 | 303 | 303 | 4,000 | 303 |
| 2006-10-27 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2006-10-26 | 309 | 310 | 309 | 309 | 3,000 | 309 |
| 2006-10-25 | 313 | 313 | 310 | 310 | 9,000 | 310 |
| 2006-10-24 | 310 | 313 | 310 | 310 | 9,000 | 310 |
| 2006-10-23 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2006-10-20 | 309 | 310 | 304 | 304 | 11,000 | 304 |
| 2006-10-19 | 307 | 310 | 307 | 310 | 7,000 | 310 |
| 2006-10-18 | 305 | 305 | 303 | 304 | 8,000 | 304 |
| 2006-10-17 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 2006-10-16 | 300 | 303 | 299 | 303 | 6,000 | 303 |
| 2006-10-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-10-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2006-10-11 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2006-10-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-10-05 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 2006-10-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-10-03 | 309 | 309 | 302 | 302 | 4,000 | 302 |
| 2006-10-02 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 2006-09-29 | 303 | 304 | 300 | 304 | 4,000 | 304 |
| 2006-09-28 | 298 | 300 | 296 | 300 | 3,000 | 300 |
| 2006-09-27 | 307 | 307 | 297 | 297 | 3,000 | 297 |
| 2006-09-26 | 308 | 308 | 305 | 305 | 10,000 | 305 |
| 2006-09-25 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 2006-09-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2006-09-21 | 304 | 304 | 296 | 296 | 5,000 | 296 |
| 2006-09-20 | 308 | 308 | 293 | 304 | 7,000 | 304 |
| 2006-09-19 | 309 | 309 | 308 | 308 | 2,000 | 308 |
| 2006-09-14 | 309 | 310 | 304 | 308 | 4,000 | 308 |
| 2006-09-13 | 302 | 302 | 301 | 301 | 52,000 | 301 |
| 2006-09-12 | 309 | 309 | 301 | 301 | 2,000 | 301 |
| 2006-09-11 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2006-09-08 | 307 | 312 | 307 | 310 | 9,000 | 310 |
| 2006-09-07 | 310 | 310 | 310 | 310 | 21,000 | 310 |
| 2006-09-06 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-09-05 | 310 | 310 | 310 | 310 | 21,000 | 310 |
| 2006-09-04 | 312 | 314 | 310 | 310 | 30,000 | 310 |
| 2006-09-01 | 307 | 311 | 307 | 311 | 28,000 | 311 |
| 2006-08-31 | 311 | 313 | 311 | 313 | 12,000 | 313 |
| 2006-08-30 | 311 | 311 | 311 | 311 | 21,000 | 311 |
| 2006-08-29 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 2006-08-28 | 315 | 315 | 310 | 310 | 26,000 | 310 |
| 2006-08-25 | 315 | 315 | 310 | 310 | 30,000 | 310 |
| 2006-08-24 | 314 | 314 | 310 | 310 | 29,000 | 310 |
| 2006-08-23 | 310 | 310 | 309 | 309 | 11,000 | 309 |
| 2006-08-22 | 310 | 314 | 310 | 310 | 12,000 | 310 |
| 2006-08-21 | 307 | 310 | 306 | 310 | 7,000 | 310 |
| 2006-08-18 | 304 | 305 | 300 | 305 | 23,000 | 305 |
| 2006-08-17 | 295 | 306 | 295 | 306 | 10,000 | 306 |
| 2006-08-16 | 295 | 295 | 294 | 294 | 28,000 | 294 |
| 2006-08-15 | 290 | 295 | 290 | 294 | 9,000 | 294 |
| 2006-08-14 | 281 | 285 | 275 | 285 | 7,000 | 285 |
| 2006-08-11 | 277 | 289 | 277 | 280 | 43,000 | 280 |
| 2006-08-10 | 274 | 275 | 274 | 275 | 12,000 | 275 |
| 2006-08-09 | 280 | 280 | 265 | 275 | 25,000 | 275 |
| 2006-08-07 | 280 | 284 | 280 | 280 | 116,000 | 280 |
| 2006-08-04 | 279 | 285 | 279 | 285 | 3,000 | 285 |
| 2006-08-03 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2006-08-02 | 285 | 285 | 280 | 280 | 26,000 | 280 |
| 2006-08-01 | 290 | 290 | 287 | 290 | 6,000 | 290 |
| 2006-07-31 | 296 | 296 | 290 | 295 | 21,000 | 295 |
| 2006-07-28 | 276 | 288 | 271 | 281 | 13,000 | 281 |
| 2006-07-27 | 259 | 260 | 256 | 256 | 21,000 | 256 |
| 2006-07-26 | 270 | 270 | 263 | 263 | 16,000 | 263 |
| 2006-07-25 | 279 | 280 | 275 | 275 | 23,000 | 275 |
| 2006-07-24 | 280 | 280 | 275 | 279 | 12,000 | 279 |
| 2006-07-21 | 285 | 285 | 275 | 284 | 9,000 | 284 |
| 2006-07-20 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2006-07-19 | 290 | 294 | 285 | 294 | 7,000 | 294 |
| 2006-07-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-07-14 | 300 | 303 | 300 | 300 | 7,000 | 300 |
| 2006-07-13 | 300 | 303 | 300 | 303 | 14,000 | 303 |
| 2006-07-12 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2006-07-11 | 300 | 300 | 297 | 300 | 39,000 | 300 |
| 2006-07-10 | 300 | 300 | 293 | 300 | 23,000 | 300 |
| 2006-07-07 | 300 | 301 | 300 | 300 | 12,000 | 300 |
| 2006-07-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-07-05 | 300 | 302 | 300 | 300 | 13,000 | 300 |
| 2006-07-04 | 300 | 303 | 299 | 300 | 10,000 | 300 |
| 2006-07-03 | 295 | 300 | 295 | 299 | 12,000 | 299 |
| 2006-06-30 | 292 | 292 | 290 | 291 | 9,000 | 291 |
| 2006-06-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-06-28 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2006-06-27 | 301 | 305 | 300 | 300 | 13,000 | 300 |
| 2006-06-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-06-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-06-22 | 295 | 295 | 288 | 290 | 12,000 | 290 |
| 2006-06-21 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2006-06-20 | 289 | 290 | 285 | 290 | 7,000 | 290 |
| 2006-06-19 | 298 | 298 | 288 | 296 | 9,000 | 296 |
| 2006-06-16 | 298 | 298 | 296 | 298 | 7,000 | 298 |
| 2006-06-15 | 288 | 295 | 288 | 295 | 23,000 | 295 |
| 2006-06-14 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2006-06-13 | 295 | 298 | 295 | 298 | 2,000 | 298 |
| 2006-06-12 | 288 | 295 | 288 | 295 | 2,000 | 295 |
| 2006-06-09 | 257 | 289 | 257 | 289 | 13,000 | 289 |
| 2006-06-08 | 297 | 297 | 269 | 272 | 55,000 | 272 |
| 2006-06-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-06-02 | 305 | 305 | 288 | 304 | 16,000 | 304 |
| 2006-06-01 | 307 | 310 | 307 | 310 | 6,000 | 310 |
| 2006-05-29 | 319 | 319 | 318 | 318 | 5,000 | 318 |
| 2006-05-26 | 319 | 319 | 317 | 317 | 3,000 | 317 |
| 2006-05-25 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2006-05-24 | 320 | 329 | 320 | 329 | 6,000 | 329 |
| 2006-05-23 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2006-05-22 | 322 | 322 | 320 | 320 | 7,000 | 320 |
| 2006-05-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-05-18 | 329 | 329 | 320 | 320 | 4,000 | 320 |
| 2006-05-17 | 325 | 325 | 321 | 321 | 10,000 | 321 |
| 2006-05-16 | 333 | 333 | 326 | 326 | 3,000 | 326 |
| 2006-05-15 | 333 | 333 | 327 | 327 | 3,000 | 327 |
| 2006-05-12 | 327 | 333 | 326 | 327 | 7,000 | 327 |
| 2006-05-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-05-10 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2006-05-09 | 340 | 344 | 339 | 339 | 5,000 | 339 |
| 2006-05-08 | 343 | 344 | 339 | 339 | 5,000 | 339 |
| 2006-05-02 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2006-05-01 | 351 | 353 | 346 | 353 | 16,000 | 353 |
| 2006-04-28 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2006-04-27 | 350 | 350 | 345 | 345 | 8,000 | 345 |
| 2006-04-26 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2006-04-25 | 331 | 345 | 326 | 326 | 30,000 | 326 |
| 2006-04-24 | 326 | 326 | 321 | 321 | 20,000 | 321 |
| 2006-04-21 | 328 | 328 | 324 | 324 | 17,000 | 324 |
| 2006-04-20 | 335 | 336 | 330 | 333 | 12,000 | 333 |
| 2006-04-19 | 343 | 343 | 325 | 335 | 39,000 | 335 |
| 2006-04-18 | 344 | 345 | 340 | 343 | 18,000 | 343 |
| 2006-04-17 | 350 | 350 | 346 | 346 | 10,000 | 346 |
| 2006-04-14 | 363 | 363 | 350 | 352 | 14,000 | 352 |
| 2006-04-13 | 363 | 365 | 363 | 363 | 6,000 | 363 |
| 2006-04-12 | 371 | 371 | 367 | 367 | 14,000 | 367 |
| 2006-04-11 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2006-04-10 | 381 | 381 | 371 | 371 | 7,000 | 371 |
| 2006-04-07 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-04-06 | 375 | 385 | 375 | 385 | 11,000 | 385 |
| 2006-04-05 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2006-04-04 | 385 | 388 | 380 | 380 | 12,000 | 380 |
| 2006-04-03 | 370 | 394 | 370 | 389 | 26,000 | 389 |
| 2006-03-31 | 360 | 367 | 360 | 367 | 11,000 | 367 |
| 2006-03-30 | 365 | 365 | 356 | 356 | 4,000 | 356 |
| 2006-03-27 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2006-03-24 | 359 | 365 | 359 | 365 | 3,000 | 365 |
| 2006-03-23 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-03-22 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2006-03-20 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 2006-03-17 | 368 | 368 | 354 | 365 | 6,000 | 365 |
| 2006-03-16 | 365 | 367 | 365 | 367 | 6,000 | 367 |
| 2006-03-15 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2006-03-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-03-13 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2006-03-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-03-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-03-07 | 333 | 334 | 333 | 334 | 35,000 | 334 |
| 2006-03-06 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2006-03-03 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2006-03-02 | 362 | 362 | 357 | 357 | 7,000 | 357 |
| 2006-03-01 | 340 | 352 | 335 | 352 | 8,000 | 352 |
| 2006-02-28 | 360 | 365 | 360 | 360 | 4,000 | 360 |
| 2006-02-27 | 369 | 369 | 360 | 360 | 11,000 | 360 |
| 2006-02-24 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2006-02-23 | 331 | 350 | 331 | 350 | 20,000 | 350 |
| 2006-02-22 | 321 | 335 | 321 | 330 | 4,000 | 330 |
| 2006-02-21 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2006-02-20 | 340 | 340 | 330 | 330 | 10,000 | 330 |
| 2006-02-17 | 351 | 351 | 340 | 340 | 15,000 | 340 |
| 2006-02-16 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2006-02-15 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2006-02-14 | 350 | 359 | 350 | 359 | 15,000 | 359 |
| 2006-02-13 | 361 | 361 | 350 | 350 | 17,000 | 350 |
| 2006-02-10 | 364 | 365 | 360 | 365 | 21,000 | 365 |
| 2006-02-09 | 365 | 370 | 364 | 364 | 15,000 | 364 |
| 2006-02-08 | 374 | 374 | 370 | 370 | 26,000 | 370 |
| 2006-02-07 | 381 | 381 | 378 | 378 | 7,000 | 378 |
| 2006-02-06 | 385 | 388 | 382 | 382 | 37,000 | 382 |
| 2006-02-03 | 383 | 383 | 370 | 383 | 11,000 | 383 |
| 2006-02-02 | 383 | 385 | 377 | 380 | 21,000 | 380 |
| 2006-02-01 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2006-01-31 | 383 | 383 | 378 | 380 | 9,000 | 380 |
| 2006-01-30 | 391 | 400 | 388 | 388 | 22,000 | 388 |
| 2006-01-27 | 387 | 390 | 377 | 385 | 20,000 | 385 |
| 2006-01-26 | 395 | 395 | 385 | 385 | 6,000 | 385 |
| 2006-01-25 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 2006-01-24 | 358 | 390 | 358 | 376 | 55,000 | 376 |
| 2006-01-23 | 365 | 380 | 360 | 360 | 22,000 | 360 |
| 2006-01-20 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2006-01-19 | 383 | 420 | 383 | 420 | 23,000 | 420 |
| 2006-01-18 | 415 | 415 | 370 | 383 | 72,000 | 383 |
| 2006-01-17 | 422 | 425 | 422 | 422 | 12,000 | 422 |
| 2006-01-16 | 436 | 436 | 435 | 436 | 23,000 | 436 |
| 2006-01-13 | 438 | 440 | 424 | 432 | 26,000 | 432 |
| 2006-01-12 | 439 | 439 | 419 | 439 | 17,000 | 439 |
| 2006-01-11 | 424 | 430 | 420 | 429 | 10,000 | 429 |
| 2006-01-10 | 450 | 450 | 423 | 423 | 27,000 | 423 |
| 2006-01-06 | 415 | 430 | 415 | 430 | 22,000 | 430 |
| 2006-01-05 | 461 | 468 | 422 | 430 | 93,000 | 430 |
| 2006-01-04 | 417 | 476 | 417 | 451 | 95,000 | 451 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
