4318 (株)クイック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2007-12-26 | 144 | 145 | 144 | 144 | 28,000 | 144 |
| 2007-12-25 | 145 | 145 | 141 | 141 | 37,000 | 141 |
| 2007-12-21 | 144 | 145 | 143 | 144 | 13,000 | 144 |
| 2007-12-20 | 145 | 145 | 144 | 144 | 12,000 | 144 |
| 2007-12-19 | 148 | 148 | 145 | 145 | 8,000 | 145 |
| 2007-12-18 | 145 | 148 | 145 | 148 | 9,000 | 148 |
| 2007-12-17 | 145 | 145 | 142 | 143 | 14,000 | 143 |
| 2007-12-14 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2007-12-13 | 150 | 154 | 150 | 152 | 15,000 | 152 |
| 2007-12-12 | 147 | 150 | 140 | 145 | 21,000 | 145 |
| 2007-12-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2007-12-10 | 150 | 152 | 142 | 146 | 16,000 | 146 |
| 2007-12-07 | 145 | 150 | 145 | 150 | 18,000 | 150 |
| 2007-12-06 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2007-12-04 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2007-11-30 | 157 | 160 | 143 | 158 | 16,000 | 158 |
| 2007-11-29 | 151 | 151 | 151 | 151 | 6,000 | 151 |
| 2007-11-28 | 147 | 148 | 147 | 148 | 15,000 | 148 |
| 2007-11-27 | 147 | 147 | 147 | 147 | 16,000 | 147 |
| 2007-11-22 | 140 | 148 | 140 | 147 | 14,000 | 147 |
| 2007-11-21 | 145 | 149 | 145 | 149 | 4,000 | 149 |
| 2007-11-20 | 150 | 150 | 149 | 149 | 9,000 | 149 |
| 2007-11-19 | 154 | 154 | 150 | 150 | 16,000 | 150 |
| 2007-11-16 | 151 | 156 | 150 | 155 | 18,000 | 155 |
| 2007-11-15 | 155 | 156 | 155 | 156 | 6,000 | 156 |
| 2007-11-14 | 155 | 158 | 154 | 155 | 16,000 | 155 |
| 2007-11-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2007-11-12 | 155 | 165 | 155 | 165 | 21,000 | 165 |
| 2007-11-09 | 160 | 161 | 160 | 160 | 5,000 | 160 |
| 2007-11-08 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2007-11-07 | 173 | 174 | 163 | 163 | 25,000 | 163 |
| 2007-11-06 | 178 | 178 | 173 | 173 | 3,000 | 173 |
| 2007-11-05 | 180 | 180 | 173 | 173 | 13,000 | 173 |
| 2007-11-02 | 183 | 188 | 177 | 183 | 40,000 | 183 |
| 2007-11-01 | 169 | 189 | 169 | 188 | 41,000 | 188 |
| 2007-10-31 | 165 | 167 | 163 | 167 | 18,000 | 167 |
| 2007-10-30 | 162 | 162 | 160 | 162 | 5,000 | 162 |
| 2007-10-29 | 160 | 160 | 159 | 160 | 4,000 | 160 |
| 2007-10-26 | 160 | 160 | 159 | 159 | 4,000 | 159 |
| 2007-10-25 | 160 | 161 | 159 | 159 | 22,000 | 159 |
| 2007-10-24 | 161 | 161 | 159 | 160 | 28,000 | 160 |
| 2007-10-23 | 160 | 162 | 158 | 158 | 25,000 | 158 |
| 2007-10-22 | 163 | 163 | 157 | 158 | 41,000 | 158 |
| 2007-10-19 | 168 | 170 | 166 | 166 | 14,000 | 166 |
| 2007-10-18 | 164 | 168 | 164 | 167 | 6,000 | 167 |
| 2007-10-17 | 165 | 168 | 165 | 167 | 17,000 | 167 |
| 2007-10-16 | 171 | 179 | 171 | 175 | 32,000 | 175 |
| 2007-10-15 | 179 | 179 | 170 | 174 | 30,000 | 174 |
| 2007-10-12 | 181 | 184 | 180 | 181 | 18,000 | 181 |
| 2007-10-11 | 178 | 181 | 173 | 177 | 21,000 | 177 |
| 2007-10-10 | 180 | 206 | 180 | 181 | 139,000 | 181 |
| 2007-10-09 | 159 | 170 | 158 | 170 | 99,000 | 170 |
| 2007-10-05 | 155 | 159 | 150 | 150 | 193,000 | 150 |
| 2007-10-04 | 144 | 159 | 142 | 152 | 299,000 | 152 |
| 2007-10-03 | 140 | 140 | 133 | 139 | 192,000 | 139 |
| 2007-10-02 | 152 | 152 | 137 | 140 | 187,000 | 140 |
| 2007-10-01 | 164 | 164 | 154 | 154 | 148,000 | 154 |
| 2007-09-28 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2007-09-27 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2007-09-26 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2007-09-25 | 181 | 181 | 170 | 180 | 7,000 | 180 |
| 2007-09-21 | 185 | 186 | 185 | 185 | 13,000 | 185 |
| 2007-09-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2007-09-19 | 185 | 185 | 180 | 185 | 4,000 | 185 |
| 2007-09-18 | 186 | 186 | 180 | 185 | 5,000 | 185 |
| 2007-09-14 | 185 | 187 | 185 | 186 | 5,000 | 186 |
| 2007-09-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2007-09-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-09-10 | 184 | 184 | 181 | 181 | 9,000 | 181 |
| 2007-09-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2007-09-06 | 190 | 191 | 190 | 190 | 28,000 | 190 |
| 2007-09-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2007-09-03 | 194 | 195 | 194 | 194 | 12,000 | 194 |
| 2007-08-31 | 193 | 193 | 190 | 190 | 7,000 | 190 |
| 2007-08-30 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2007-08-29 | 195 | 195 | 185 | 185 | 8,000 | 185 |
| 2007-08-28 | 195 | 195 | 194 | 194 | 26,000 | 194 |
| 2007-08-27 | 193 | 195 | 193 | 194 | 17,000 | 194 |
| 2007-08-24 | 194 | 199 | 193 | 193 | 9,000 | 193 |
| 2007-08-23 | 195 | 195 | 193 | 193 | 7,000 | 193 |
| 2007-08-22 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2007-08-20 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2007-08-17 | 195 | 195 | 189 | 189 | 5,000 | 189 |
| 2007-08-16 | 192 | 200 | 190 | 191 | 11,000 | 191 |
| 2007-08-14 | 198 | 200 | 196 | 200 | 56,000 | 200 |
| 2007-08-13 | 191 | 200 | 191 | 200 | 13,000 | 200 |
| 2007-08-10 | 205 | 205 | 191 | 191 | 32,000 | 191 |
| 2007-08-09 | 210 | 210 | 205 | 205 | 16,000 | 205 |
| 2007-08-08 | 212 | 212 | 205 | 205 | 9,000 | 205 |
| 2007-08-07 | 212 | 212 | 210 | 210 | 25,000 | 210 |
| 2007-08-06 | 212 | 213 | 208 | 211 | 29,000 | 211 |
| 2007-08-03 | 207 | 210 | 205 | 207 | 16,000 | 207 |
| 2007-08-02 | 211 | 211 | 207 | 207 | 33,000 | 207 |
| 2007-08-01 | 218 | 218 | 211 | 211 | 24,000 | 211 |
| 2007-07-31 | 212 | 224 | 212 | 220 | 38,000 | 220 |
| 2007-07-30 | 210 | 220 | 210 | 212 | 63,000 | 212 |
| 2007-07-27 | 239 | 239 | 235 | 235 | 22,000 | 235 |
| 2007-07-26 | 240 | 241 | 239 | 239 | 4,000 | 239 |
| 2007-07-25 | 236 | 237 | 236 | 237 | 2,000 | 237 |
| 2007-07-24 | 236 | 236 | 230 | 235 | 4,000 | 235 |
| 2007-07-23 | 241 | 241 | 237 | 241 | 23,000 | 241 |
| 2007-07-20 | 247 | 247 | 241 | 241 | 18,000 | 241 |
| 2007-07-19 | 246 | 248 | 246 | 248 | 9,000 | 248 |
| 2007-07-18 | 250 | 251 | 246 | 246 | 9,000 | 246 |
| 2007-07-17 | 243 | 250 | 243 | 250 | 15,000 | 250 |
| 2007-07-13 | 241 | 242 | 241 | 242 | 10,000 | 242 |
| 2007-07-12 | 241 | 242 | 241 | 241 | 8,000 | 241 |
| 2007-07-11 | 240 | 241 | 240 | 241 | 25,000 | 241 |
| 2007-07-10 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2007-07-09 | 238 | 239 | 238 | 239 | 6,000 | 239 |
| 2007-07-06 | 240 | 240 | 239 | 240 | 12,000 | 240 |
| 2007-07-05 | 240 | 242 | 238 | 240 | 27,000 | 240 |
| 2007-07-04 | 240 | 240 | 240 | 240 | 18,000 | 240 |
| 2007-07-03 | 238 | 240 | 238 | 240 | 35,000 | 240 |
| 2007-07-02 | 238 | 240 | 238 | 238 | 15,000 | 238 |
| 2007-06-29 | 236 | 238 | 236 | 238 | 4,000 | 238 |
| 2007-06-28 | 236 | 238 | 235 | 238 | 12,000 | 238 |
| 2007-06-27 | 238 | 238 | 238 | 238 | 5,000 | 238 |
| 2007-06-26 | 242 | 242 | 238 | 238 | 14,000 | 238 |
| 2007-06-25 | 240 | 240 | 239 | 240 | 40,000 | 240 |
| 2007-06-22 | 240 | 240 | 239 | 240 | 12,000 | 240 |
| 2007-06-21 | 245 | 245 | 240 | 240 | 40,000 | 240 |
| 2007-06-20 | 245 | 248 | 244 | 245 | 25,000 | 245 |
| 2007-06-19 | 246 | 246 | 245 | 245 | 11,000 | 245 |
| 2007-06-18 | 246 | 246 | 244 | 246 | 35,000 | 246 |
| 2007-06-15 | 248 | 248 | 246 | 246 | 17,000 | 246 |
| 2007-06-14 | 249 | 250 | 248 | 250 | 16,000 | 250 |
| 2007-06-12 | 248 | 249 | 248 | 249 | 3,000 | 249 |
| 2007-06-11 | 249 | 250 | 248 | 248 | 12,000 | 248 |
| 2007-06-08 | 245 | 249 | 245 | 249 | 12,000 | 249 |
| 2007-06-07 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2007-06-06 | 250 | 250 | 247 | 250 | 10,000 | 250 |
| 2007-06-05 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2007-06-04 | 246 | 250 | 246 | 250 | 10,000 | 250 |
| 2007-06-01 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 2007-05-31 | 244 | 244 | 242 | 244 | 13,000 | 244 |
| 2007-05-30 | 246 | 247 | 245 | 247 | 14,000 | 247 |
| 2007-05-29 | 246 | 247 | 246 | 246 | 10,000 | 246 |
| 2007-05-28 | 247 | 247 | 246 | 246 | 6,000 | 246 |
| 2007-05-25 | 250 | 250 | 244 | 249 | 36,000 | 249 |
| 2007-05-24 | 250 | 251 | 248 | 250 | 7,000 | 250 |
| 2007-05-23 | 255 | 256 | 255 | 256 | 6,000 | 256 |
| 2007-05-22 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2007-05-18 | 250 | 265 | 250 | 265 | 6,000 | 265 |
| 2007-05-17 | 252 | 252 | 241 | 245 | 13,000 | 245 |
| 2007-05-16 | 256 | 256 | 254 | 254 | 13,000 | 254 |
| 2007-05-15 | 258 | 258 | 257 | 258 | 20,000 | 258 |
| 2007-05-14 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2007-05-11 | 264 | 264 | 256 | 257 | 26,000 | 257 |
| 2007-05-10 | 259 | 262 | 259 | 262 | 5,000 | 262 |
| 2007-05-09 | 258 | 258 | 257 | 258 | 7,000 | 258 |
| 2007-05-08 | 265 | 265 | 256 | 264 | 17,000 | 264 |
| 2007-05-07 | 264 | 275 | 263 | 272 | 36,000 | 272 |
| 2007-05-02 | 251 | 255 | 251 | 255 | 23,000 | 255 |
| 2007-05-01 | 256 | 257 | 250 | 250 | 24,000 | 250 |
| 2007-04-27 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2007-04-26 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 2007-04-25 | 250 | 250 | 250 | 250 | 19,000 | 250 |
| 2007-04-24 | 245 | 250 | 235 | 250 | 18,000 | 250 |
| 2007-04-23 | 260 | 260 | 250 | 250 | 11,000 | 250 |
| 2007-04-20 | 260 | 260 | 260 | 260 | 48,000 | 260 |
| 2007-04-19 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2007-04-18 | 260 | 261 | 260 | 260 | 10,000 | 260 |
| 2007-04-17 | 261 | 262 | 260 | 260 | 9,000 | 260 |
| 2007-04-16 | 268 | 268 | 264 | 264 | 11,000 | 264 |
| 2007-04-13 | 273 | 273 | 271 | 271 | 18,000 | 271 |
| 2007-04-12 | 278 | 278 | 273 | 273 | 6,000 | 273 |
| 2007-04-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-04-05 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2007-04-04 | 283 | 284 | 275 | 277 | 23,000 | 277 |
| 2007-04-03 | 283 | 283 | 278 | 283 | 8,000 | 283 |
| 2007-04-02 | 284 | 284 | 283 | 283 | 5,000 | 283 |
| 2007-03-30 | 291 | 291 | 290 | 290 | 10,000 | 290 |
| 2007-03-27 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2007-03-26 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2007-03-23 | 292 | 295 | 292 | 295 | 7,000 | 295 |
| 2007-03-22 | 296 | 300 | 295 | 300 | 4,000 | 300 |
| 2007-03-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-03-19 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2007-03-15 | 287 | 299 | 287 | 299 | 13,000 | 299 |
| 2007-03-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-03-12 | 297 | 299 | 297 | 297 | 13,000 | 297 |
| 2007-03-09 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2007-03-08 | 282 | 289 | 280 | 289 | 17,000 | 289 |
| 2007-03-07 | 285 | 285 | 282 | 282 | 72,000 | 282 |
| 2007-03-06 | 283 | 289 | 283 | 289 | 4,000 | 289 |
| 2007-03-05 | 286 | 286 | 282 | 283 | 37,000 | 283 |
| 2007-03-02 | 294 | 294 | 284 | 284 | 10,000 | 284 |
| 2007-03-01 | 293 | 294 | 291 | 294 | 4,000 | 294 |
| 2007-02-28 | 281 | 300 | 280 | 300 | 13,000 | 300 |
| 2007-02-27 | 303 | 303 | 301 | 301 | 9,000 | 301 |
| 2007-02-26 | 302 | 303 | 302 | 302 | 12,000 | 302 |
| 2007-02-23 | 309 | 309 | 301 | 302 | 14,000 | 302 |
| 2007-02-22 | 302 | 302 | 301 | 301 | 9,000 | 301 |
| 2007-02-21 | 306 | 306 | 302 | 302 | 5,000 | 302 |
| 2007-02-20 | 304 | 305 | 300 | 305 | 8,000 | 305 |
| 2007-02-19 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2007-02-16 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 2007-02-15 | 300 | 300 | 300 | 300 | 14,000 | 300 |
| 2007-02-14 | 306 | 306 | 303 | 304 | 7,000 | 304 |
| 2007-02-13 | 306 | 306 | 306 | 306 | 35,000 | 306 |
| 2007-02-09 | 307 | 307 | 303 | 306 | 19,000 | 306 |
| 2007-02-08 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2007-02-06 | 310 | 310 | 306 | 310 | 55,000 | 310 |
| 2007-02-05 | 316 | 316 | 309 | 310 | 23,000 | 310 |
| 2007-02-02 | 320 | 322 | 318 | 318 | 16,000 | 318 |
| 2007-02-01 | 310 | 320 | 310 | 315 | 21,000 | 315 |
| 2007-01-31 | 308 | 310 | 308 | 310 | 12,000 | 310 |
| 2007-01-30 | 308 | 309 | 306 | 308 | 56,000 | 308 |
| 2007-01-29 | 314 | 314 | 303 | 305 | 34,000 | 305 |
| 2007-01-26 | 293 | 320 | 293 | 315 | 128,000 | 315 |
| 2007-01-25 | 293 | 295 | 293 | 294 | 14,000 | 294 |
| 2007-01-24 | 291 | 293 | 287 | 293 | 57,000 | 293 |
| 2007-01-23 | 290 | 292 | 286 | 287 | 9,000 | 287 |
| 2007-01-22 | 287 | 319 | 287 | 290 | 85,000 | 290 |
| 2007-01-19 | 284 | 284 | 282 | 282 | 36,000 | 282 |
| 2007-01-18 | 283 | 286 | 282 | 282 | 10,000 | 282 |
| 2007-01-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-01-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2007-01-15 | 285 | 289 | 285 | 289 | 6,000 | 289 |
| 2007-01-12 | 285 | 285 | 285 | 285 | 23,000 | 285 |
| 2007-01-11 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-01-10 | 286 | 286 | 285 | 285 | 13,000 | 285 |
| 2007-01-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-01-05 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2007-01-04 | 293 | 293 | 293 | 293 | 1,000 | 293 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
