4318 (株)クイック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2008-12-26 | 62 | 62 | 62 | 62 | 51,000 | 62 |
| 2008-12-25 | 60 | 62 | 60 | 62 | 15,000 | 62 |
| 2008-12-24 | 58 | 58 | 57 | 57 | 26,000 | 57 |
| 2008-12-22 | 63 | 63 | 62 | 63 | 11,000 | 63 |
| 2008-12-19 | 63 | 64 | 63 | 64 | 4,000 | 64 |
| 2008-12-18 | 63 | 63 | 63 | 63 | 6,000 | 63 |
| 2008-12-17 | 62 | 63 | 62 | 63 | 5,000 | 63 |
| 2008-12-16 | 63 | 63 | 63 | 63 | 26,000 | 63 |
| 2008-12-15 | 63 | 63 | 62 | 63 | 14,000 | 63 |
| 2008-12-12 | 61 | 63 | 60 | 63 | 25,000 | 63 |
| 2008-12-11 | 61 | 62 | 61 | 61 | 15,000 | 61 |
| 2008-12-10 | 61 | 61 | 61 | 61 | 9,000 | 61 |
| 2008-12-09 | 61 | 61 | 61 | 61 | 15,000 | 61 |
| 2008-12-08 | 58 | 61 | 57 | 61 | 7,000 | 61 |
| 2008-12-05 | 58 | 58 | 58 | 58 | 9,000 | 58 |
| 2008-12-04 | 59 | 64 | 58 | 59 | 62,000 | 59 |
| 2008-12-03 | 60 | 61 | 59 | 59 | 36,000 | 59 |
| 2008-12-02 | 63 | 64 | 63 | 64 | 3,000 | 64 |
| 2008-12-01 | 66 | 66 | 65 | 66 | 11,000 | 66 |
| 2008-11-28 | 66 | 66 | 66 | 66 | 14,000 | 66 |
| 2008-11-27 | 66 | 66 | 62 | 66 | 16,000 | 66 |
| 2008-11-26 | 66 | 66 | 65 | 66 | 16,000 | 66 |
| 2008-11-25 | 67 | 67 | 66 | 67 | 41,000 | 67 |
| 2008-11-21 | 66 | 66 | 66 | 66 | 3,000 | 66 |
| 2008-11-20 | 68 | 68 | 67 | 67 | 5,000 | 67 |
| 2008-11-19 | 68 | 68 | 64 | 68 | 7,000 | 68 |
| 2008-11-18 | 68 | 68 | 67 | 68 | 6,000 | 68 |
| 2008-11-17 | 68 | 68 | 68 | 68 | 9,000 | 68 |
| 2008-11-14 | 70 | 70 | 65 | 70 | 8,000 | 70 |
| 2008-11-13 | 70 | 70 | 70 | 70 | 6,000 | 70 |
| 2008-11-12 | 71 | 71 | 71 | 71 | 5,000 | 71 |
| 2008-11-11 | 72 | 72 | 71 | 72 | 5,000 | 72 |
| 2008-11-10 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2008-11-07 | 74 | 74 | 72 | 72 | 5,000 | 72 |
| 2008-11-06 | 75 | 75 | 75 | 75 | 6,000 | 75 |
| 2008-11-05 | 67 | 75 | 67 | 75 | 8,000 | 75 |
| 2008-11-04 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2008-10-30 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2008-10-29 | 62 | 62 | 62 | 62 | 3,000 | 62 |
| 2008-10-28 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2008-10-27 | 69 | 69 | 68 | 68 | 28,000 | 68 |
| 2008-10-24 | 67 | 69 | 67 | 69 | 5,000 | 69 |
| 2008-10-23 | 63 | 67 | 62 | 67 | 8,000 | 67 |
| 2008-10-22 | 66 | 66 | 65 | 65 | 4,000 | 65 |
| 2008-10-21 | 59 | 68 | 59 | 68 | 3,000 | 68 |
| 2008-10-17 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2008-10-16 | 68 | 70 | 65 | 70 | 12,000 | 70 |
| 2008-10-15 | 68 | 73 | 68 | 73 | 3,000 | 73 |
| 2008-10-14 | 70 | 70 | 64 | 64 | 6,000 | 64 |
| 2008-10-10 | 60 | 70 | 60 | 70 | 15,000 | 70 |
| 2008-10-09 | 70 | 75 | 60 | 75 | 14,000 | 75 |
| 2008-10-08 | 65 | 78 | 65 | 78 | 5,000 | 78 |
| 2008-10-06 | 75 | 80 | 65 | 80 | 9,000 | 80 |
| 2008-10-03 | 75 | 80 | 75 | 80 | 7,000 | 80 |
| 2008-10-02 | 79 | 82 | 79 | 82 | 7,000 | 82 |
| 2008-09-29 | 86 | 86 | 85 | 85 | 2,000 | 85 |
| 2008-09-26 | 91 | 91 | 91 | 91 | 22,000 | 91 |
| 2008-09-25 | 86 | 91 | 86 | 91 | 6,000 | 91 |
| 2008-09-24 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2008-09-22 | 89 | 89 | 85 | 85 | 7,000 | 85 |
| 2008-09-19 | 84 | 87 | 84 | 87 | 8,000 | 87 |
| 2008-09-18 | 79 | 84 | 78 | 83 | 21,000 | 83 |
| 2008-09-17 | 85 | 85 | 85 | 85 | 12,000 | 85 |
| 2008-09-16 | 80 | 85 | 80 | 85 | 17,000 | 85 |
| 2008-09-12 | 80 | 95 | 80 | 80 | 52,000 | 80 |
| 2008-09-11 | 100 | 100 | 76 | 85 | 40,000 | 85 |
| 2008-08-29 | 107 | 109 | 107 | 109 | 2,000 | 109 |
| 2008-08-27 | 112 | 115 | 112 | 112 | 5,000 | 112 |
| 2008-08-26 | 112 | 112 | 111 | 111 | 21,000 | 111 |
| 2008-08-25 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-08-22 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-08-21 | 102 | 102 | 100 | 100 | 2,000 | 100 |
| 2008-08-20 | 101 | 105 | 100 | 105 | 9,000 | 105 |
| 2008-08-15 | 113 | 118 | 98 | 118 | 5,000 | 118 |
| 2008-08-07 | 114 | 120 | 114 | 120 | 10,000 | 120 |
| 2008-08-06 | 122 | 123 | 122 | 123 | 6,000 | 123 |
| 2008-08-05 | 125 | 125 | 118 | 123 | 5,000 | 123 |
| 2008-08-04 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-07-28 | 133 | 133 | 133 | 133 | 10,000 | 133 |
| 2008-07-25 | 130 | 133 | 130 | 133 | 32,000 | 133 |
| 2008-07-24 | 125 | 130 | 125 | 130 | 8,000 | 130 |
| 2008-07-18 | 119 | 124 | 119 | 124 | 10,000 | 124 |
| 2008-07-16 | 121 | 125 | 121 | 125 | 4,000 | 125 |
| 2008-07-03 | 116 | 125 | 116 | 125 | 4,000 | 125 |
| 2008-07-02 | 120 | 125 | 120 | 125 | 2,000 | 125 |
| 2008-07-01 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-06-30 | 121 | 126 | 121 | 126 | 2,000 | 126 |
| 2008-06-27 | 131 | 131 | 131 | 131 | 9,000 | 131 |
| 2008-06-26 | 129 | 131 | 128 | 131 | 7,000 | 131 |
| 2008-06-25 | 124 | 128 | 124 | 128 | 9,000 | 128 |
| 2008-06-23 | 121 | 123 | 120 | 123 | 4,000 | 123 |
| 2008-06-18 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2008-06-17 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-06-12 | 122 | 122 | 120 | 121 | 17,000 | 121 |
| 2008-06-11 | 122 | 125 | 122 | 125 | 3,000 | 125 |
| 2008-06-09 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-06-05 | 125 | 125 | 122 | 122 | 5,000 | 122 |
| 2008-06-04 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2008-05-30 | 121 | 126 | 120 | 126 | 6,000 | 126 |
| 2008-05-29 | 123 | 123 | 116 | 123 | 24,000 | 123 |
| 2008-05-28 | 124 | 129 | 124 | 129 | 7,000 | 129 |
| 2008-05-27 | 131 | 131 | 131 | 131 | 10,000 | 131 |
| 2008-05-26 | 129 | 132 | 129 | 132 | 9,000 | 132 |
| 2008-05-23 | 125 | 129 | 124 | 129 | 13,000 | 129 |
| 2008-05-22 | 123 | 123 | 123 | 123 | 8,000 | 123 |
| 2008-05-21 | 124 | 128 | 124 | 128 | 12,000 | 128 |
| 2008-05-16 | 128 | 129 | 128 | 129 | 15,000 | 129 |
| 2008-05-15 | 127 | 127 | 127 | 127 | 6,000 | 127 |
| 2008-05-14 | 128 | 128 | 127 | 127 | 2,000 | 127 |
| 2008-05-13 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2008-05-12 | 126 | 129 | 126 | 129 | 2,000 | 129 |
| 2008-05-09 | 130 | 130 | 127 | 127 | 70,000 | 127 |
| 2008-05-08 | 128 | 133 | 128 | 129 | 34,000 | 129 |
| 2008-05-07 | 140 | 148 | 140 | 148 | 5,000 | 148 |
| 2008-05-01 | 139 | 139 | 139 | 139 | 6,000 | 139 |
| 2008-04-30 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-04-28 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2008-04-25 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-04-23 | 135 | 136 | 135 | 135 | 3,000 | 135 |
| 2008-04-22 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2008-04-21 | 125 | 135 | 125 | 135 | 3,000 | 135 |
| 2008-04-17 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-04-16 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-04-09 | 128 | 128 | 118 | 118 | 5,000 | 118 |
| 2008-04-08 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-04-07 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2008-04-03 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2008-03-31 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2008-03-27 | 140 | 140 | 140 | 140 | 12,000 | 140 |
| 2008-03-26 | 138 | 140 | 138 | 140 | 3,000 | 140 |
| 2008-03-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-03-24 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-03-19 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2008-03-18 | 130 | 130 | 118 | 118 | 9,000 | 118 |
| 2008-03-17 | 130 | 130 | 120 | 125 | 11,000 | 125 |
| 2008-03-14 | 138 | 138 | 135 | 135 | 2,000 | 135 |
| 2008-03-13 | 139 | 139 | 138 | 138 | 2,000 | 138 |
| 2008-03-12 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-03-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-03-10 | 139 | 139 | 137 | 137 | 2,000 | 137 |
| 2008-03-07 | 135 | 139 | 135 | 139 | 4,000 | 139 |
| 2008-03-06 | 128 | 132 | 128 | 132 | 3,000 | 132 |
| 2008-02-29 | 143 | 143 | 143 | 143 | 10,000 | 143 |
| 2008-02-28 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2008-02-27 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2008-02-26 | 143 | 143 | 140 | 140 | 2,000 | 140 |
| 2008-02-25 | 133 | 140 | 133 | 140 | 6,000 | 140 |
| 2008-02-21 | 130 | 131 | 130 | 131 | 2,000 | 131 |
| 2008-02-20 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2008-02-18 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-02-12 | 130 | 130 | 127 | 127 | 5,000 | 127 |
| 2008-02-08 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2008-02-07 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2008-02-06 | 130 | 130 | 130 | 130 | 8,000 | 130 |
| 2008-02-04 | 129 | 130 | 129 | 130 | 2,000 | 130 |
| 2008-02-01 | 133 | 133 | 128 | 128 | 2,000 | 128 |
| 2008-01-31 | 127 | 129 | 127 | 127 | 11,000 | 127 |
| 2008-01-30 | 127 | 128 | 127 | 127 | 8,000 | 127 |
| 2008-01-29 | 127 | 130 | 127 | 127 | 9,000 | 127 |
| 2008-01-28 | 127 | 127 | 127 | 127 | 10,000 | 127 |
| 2008-01-25 | 127 | 129 | 127 | 127 | 8,000 | 127 |
| 2008-01-24 | 122 | 127 | 122 | 127 | 2,000 | 127 |
| 2008-01-23 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-01-22 | 120 | 121 | 120 | 121 | 11,000 | 121 |
| 2008-01-18 | 137 | 137 | 134 | 135 | 14,000 | 135 |
| 2008-01-17 | 134 | 138 | 133 | 138 | 14,000 | 138 |
| 2008-01-16 | 138 | 138 | 136 | 136 | 18,000 | 136 |
| 2008-01-15 | 139 | 140 | 139 | 140 | 12,000 | 140 |
| 2008-01-11 | 136 | 140 | 136 | 140 | 10,000 | 140 |
| 2008-01-10 | 141 | 141 | 140 | 140 | 15,000 | 140 |
| 2008-01-08 | 139 | 140 | 139 | 140 | 2,000 | 140 |
| 2008-01-07 | 140 | 140 | 140 | 140 | 6,000 | 140 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
