4318 (株)クイック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 43 | 43 | 42 | 42 | 9,000 | 42 |
| 2009-12-29 | 47 | 47 | 44 | 44 | 6,000 | 44 |
| 2009-12-28 | 45 | 47 | 45 | 47 | 7,000 | 47 |
| 2009-12-25 | 46 | 46 | 41 | 43 | 48,000 | 43 |
| 2009-12-24 | 44 | 45 | 42 | 45 | 6,000 | 45 |
| 2009-12-22 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2009-12-21 | 41 | 41 | 40 | 40 | 2,000 | 40 |
| 2009-12-18 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2009-12-17 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2009-12-16 | 40 | 41 | 40 | 41 | 5,000 | 41 |
| 2009-12-15 | 40 | 40 | 40 | 40 | 12,000 | 40 |
| 2009-12-14 | 41 | 41 | 40 | 40 | 5,000 | 40 |
| 2009-12-11 | 41 | 41 | 40 | 40 | 20,000 | 40 |
| 2009-12-10 | 41 | 41 | 40 | 40 | 6,000 | 40 |
| 2009-12-09 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2009-12-08 | 40 | 42 | 40 | 42 | 8,000 | 42 |
| 2009-12-07 | 41 | 42 | 41 | 42 | 3,000 | 42 |
| 2009-12-03 | 40 | 41 | 40 | 41 | 6,000 | 41 |
| 2009-12-02 | 40 | 41 | 40 | 41 | 10,000 | 41 |
| 2009-12-01 | 40 | 40 | 40 | 40 | 5,000 | 40 |
| 2009-11-27 | 42 | 42 | 42 | 42 | 2,000 | 42 |
| 2009-11-26 | 42 | 43 | 42 | 43 | 4,000 | 43 |
| 2009-11-25 | 46 | 46 | 40 | 42 | 55,000 | 42 |
| 2009-11-24 | 41 | 44 | 41 | 41 | 14,000 | 41 |
| 2009-11-20 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-11-19 | 44 | 49 | 41 | 41 | 30,000 | 41 |
| 2009-11-18 | 42 | 42 | 41 | 41 | 2,000 | 41 |
| 2009-11-17 | 46 | 46 | 42 | 42 | 29,000 | 42 |
| 2009-11-16 | 47 | 47 | 41 | 41 | 111,000 | 41 |
| 2009-11-12 | 52 | 52 | 51 | 52 | 7,000 | 52 |
| 2009-11-11 | 52 | 52 | 52 | 52 | 3,000 | 52 |
| 2009-11-06 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2009-11-05 | 53 | 54 | 53 | 54 | 2,000 | 54 |
| 2009-11-04 | 55 | 57 | 55 | 57 | 8,000 | 57 |
| 2009-10-29 | 59 | 59 | 59 | 59 | 1,000 | 59 |
| 2009-10-28 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2009-10-26 | 62 | 63 | 60 | 63 | 37,000 | 63 |
| 2009-10-23 | 60 | 63 | 60 | 63 | 2,000 | 63 |
| 2009-10-22 | 60 | 65 | 60 | 63 | 7,000 | 63 |
| 2009-10-19 | 64 | 64 | 58 | 63 | 3,000 | 63 |
| 2009-10-15 | 59 | 59 | 59 | 59 | 4,000 | 59 |
| 2009-10-09 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2009-10-07 | 59 | 62 | 59 | 62 | 26,000 | 62 |
| 2009-10-06 | 61 | 61 | 59 | 59 | 5,000 | 59 |
| 2009-10-01 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2009-09-24 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2009-09-17 | 63 | 67 | 63 | 67 | 2,000 | 67 |
| 2009-09-15 | 68 | 68 | 67 | 67 | 2,000 | 67 |
| 2009-09-14 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2009-09-11 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2009-09-10 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2009-09-01 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2009-08-27 | 73 | 73 | 73 | 73 | 7,000 | 73 |
| 2009-08-26 | 74 | 74 | 73 | 73 | 12,000 | 73 |
| 2009-08-25 | 72 | 74 | 72 | 74 | 4,000 | 74 |
| 2009-08-24 | 66 | 69 | 66 | 69 | 4,000 | 69 |
| 2009-08-19 | 70 | 70 | 66 | 66 | 5,000 | 66 |
| 2009-08-18 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2009-08-13 | 67 | 70 | 67 | 70 | 2,000 | 70 |
| 2009-08-12 | 72 | 72 | 72 | 72 | 8,000 | 72 |
| 2009-08-07 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2009-08-06 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2009-08-03 | 70 | 70 | 68 | 68 | 12,000 | 68 |
| 2009-07-31 | 74 | 75 | 70 | 70 | 3,000 | 70 |
| 2009-07-30 | 73 | 74 | 73 | 74 | 3,000 | 74 |
| 2009-07-27 | 70 | 70 | 70 | 70 | 17,000 | 70 |
| 2009-07-24 | 72 | 72 | 70 | 70 | 7,000 | 70 |
| 2009-07-23 | 73 | 75 | 68 | 73 | 57,000 | 73 |
| 2009-07-22 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2009-07-21 | 69 | 73 | 69 | 73 | 4,000 | 73 |
| 2009-07-17 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2009-07-16 | 76 | 76 | 68 | 68 | 28,000 | 68 |
| 2009-07-14 | 77 | 77 | 67 | 76 | 5,000 | 76 |
| 2009-07-10 | 78 | 78 | 77 | 77 | 10,000 | 77 |
| 2009-07-08 | 82 | 82 | 71 | 77 | 15,000 | 77 |
| 2009-07-07 | 82 | 82 | 82 | 82 | 3,000 | 82 |
| 2009-07-06 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2009-07-03 | 78 | 82 | 75 | 82 | 7,000 | 82 |
| 2009-07-02 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-06-29 | 83 | 88 | 83 | 87 | 6,000 | 87 |
| 2009-06-26 | 78 | 78 | 78 | 78 | 13,000 | 78 |
| 2009-06-25 | 75 | 78 | 74 | 78 | 19,000 | 78 |
| 2009-06-24 | 69 | 74 | 69 | 74 | 6,000 | 74 |
| 2009-06-22 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2009-06-19 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2009-06-18 | 72 | 72 | 72 | 72 | 4,000 | 72 |
| 2009-06-16 | 65 | 73 | 65 | 73 | 7,000 | 73 |
| 2009-06-15 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2009-06-12 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2009-06-11 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2009-06-08 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2009-06-05 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2009-06-04 | 74 | 75 | 72 | 72 | 11,000 | 72 |
| 2009-06-03 | 70 | 70 | 70 | 70 | 3,000 | 70 |
| 2009-06-02 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2009-06-01 | 68 | 69 | 68 | 69 | 3,000 | 69 |
| 2009-05-29 | 65 | 68 | 65 | 68 | 3,000 | 68 |
| 2009-05-28 | 62 | 65 | 62 | 65 | 6,000 | 65 |
| 2009-05-27 | 65 | 65 | 65 | 65 | 19,000 | 65 |
| 2009-05-26 | 61 | 65 | 61 | 65 | 12,000 | 65 |
| 2009-05-25 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2009-05-22 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2009-05-21 | 59 | 60 | 59 | 60 | 14,000 | 60 |
| 2009-05-20 | 60 | 60 | 59 | 60 | 13,000 | 60 |
| 2009-05-19 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2009-05-18 | 60 | 60 | 60 | 60 | 6,000 | 60 |
| 2009-05-15 | 58 | 60 | 58 | 60 | 18,000 | 60 |
| 2009-05-14 | 58 | 58 | 55 | 58 | 9,000 | 58 |
| 2009-05-13 | 57 | 58 | 55 | 58 | 12,000 | 58 |
| 2009-05-12 | 58 | 58 | 58 | 58 | 8,000 | 58 |
| 2009-05-11 | 54 | 58 | 54 | 58 | 21,000 | 58 |
| 2009-05-08 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2009-04-30 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-04-28 | 56 | 56 | 56 | 56 | 15,000 | 56 |
| 2009-04-27 | 56 | 56 | 56 | 56 | 6,000 | 56 |
| 2009-04-24 | 56 | 56 | 56 | 56 | 6,000 | 56 |
| 2009-04-23 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2009-04-20 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2009-04-17 | 53 | 56 | 53 | 56 | 3,000 | 56 |
| 2009-04-16 | 57 | 57 | 56 | 56 | 5,000 | 56 |
| 2009-04-14 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2009-04-13 | 55 | 57 | 53 | 57 | 5,000 | 57 |
| 2009-04-08 | 56 | 56 | 55 | 55 | 6,000 | 55 |
| 2009-04-06 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-04-03 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-04-02 | 53 | 55 | 53 | 55 | 2,000 | 55 |
| 2009-03-31 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2009-03-30 | 55 | 56 | 55 | 56 | 2,000 | 56 |
| 2009-03-27 | 56 | 57 | 56 | 57 | 5,000 | 57 |
| 2009-03-26 | 59 | 59 | 56 | 56 | 23,000 | 56 |
| 2009-03-25 | 57 | 59 | 57 | 59 | 4,000 | 59 |
| 2009-03-24 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2009-03-23 | 54 | 55 | 52 | 52 | 4,000 | 52 |
| 2009-03-19 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2009-03-18 | 56 | 56 | 56 | 56 | 4,000 | 56 |
| 2009-03-17 | 53 | 54 | 53 | 54 | 2,000 | 54 |
| 2009-03-16 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2009-03-13 | 53 | 53 | 53 | 53 | 3,000 | 53 |
| 2009-03-12 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2009-03-11 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2009-03-10 | 52 | 52 | 52 | 52 | 2,000 | 52 |
| 2009-03-06 | 52 | 52 | 52 | 52 | 6,000 | 52 |
| 2009-03-05 | 52 | 52 | 52 | 52 | 4,000 | 52 |
| 2009-03-04 | 52 | 52 | 52 | 52 | 5,000 | 52 |
| 2009-03-03 | 51 | 53 | 51 | 52 | 11,000 | 52 |
| 2009-03-02 | 51 | 51 | 51 | 51 | 10,000 | 51 |
| 2009-02-27 | 48 | 51 | 48 | 51 | 15,000 | 51 |
| 2009-02-26 | 47 | 47 | 47 | 47 | 12,000 | 47 |
| 2009-02-25 | 46 | 47 | 46 | 46 | 87,000 | 46 |
| 2009-02-24 | 46 | 46 | 45 | 46 | 15,000 | 46 |
| 2009-02-23 | 46 | 46 | 46 | 46 | 8,000 | 46 |
| 2009-02-18 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-02-17 | 47 | 49 | 47 | 49 | 10,000 | 49 |
| 2009-02-13 | 50 | 50 | 50 | 50 | 7,000 | 50 |
| 2009-02-12 | 53 | 53 | 50 | 50 | 22,000 | 50 |
| 2009-02-10 | 56 | 56 | 54 | 54 | 11,000 | 54 |
| 2009-02-09 | 56 | 56 | 56 | 56 | 10,000 | 56 |
| 2009-02-06 | 53 | 56 | 53 | 56 | 3,000 | 56 |
| 2009-02-05 | 53 | 53 | 53 | 53 | 13,000 | 53 |
| 2009-02-04 | 53 | 53 | 53 | 53 | 3,000 | 53 |
| 2009-02-03 | 51 | 53 | 51 | 51 | 26,000 | 51 |
| 2009-02-02 | 50 | 50 | 50 | 50 | 2,000 | 50 |
| 2009-01-30 | 52 | 52 | 51 | 51 | 6,000 | 51 |
| 2009-01-29 | 52 | 53 | 52 | 53 | 3,000 | 53 |
| 2009-01-28 | 51 | 51 | 51 | 51 | 4,000 | 51 |
| 2009-01-27 | 53 | 53 | 52 | 52 | 31,000 | 52 |
| 2009-01-26 | 50 | 53 | 50 | 53 | 17,000 | 53 |
| 2009-01-23 | 50 | 50 | 49 | 50 | 10,000 | 50 |
| 2009-01-22 | 50 | 50 | 50 | 50 | 6,000 | 50 |
| 2009-01-21 | 52 | 52 | 49 | 50 | 13,000 | 50 |
| 2009-01-20 | 54 | 54 | 52 | 53 | 11,000 | 53 |
| 2009-01-19 | 57 | 57 | 55 | 55 | 5,000 | 55 |
| 2009-01-16 | 56 | 57 | 56 | 57 | 12,000 | 57 |
| 2009-01-15 | 57 | 57 | 57 | 57 | 9,000 | 57 |
| 2009-01-14 | 58 | 59 | 58 | 59 | 15,000 | 59 |
| 2009-01-13 | 60 | 60 | 59 | 59 | 14,000 | 59 |
| 2009-01-09 | 62 | 63 | 62 | 63 | 12,000 | 63 |
| 2009-01-08 | 62 | 74 | 58 | 74 | 21,000 | 74 |
| 2009-01-07 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2009-01-06 | 70 | 75 | 70 | 70 | 8,000 | 70 |
| 2009-01-05 | 62 | 68 | 62 | 68 | 12,000 | 68 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
