4318 (株)クイック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 120 | 120 | 119 | 119 | 23,000 | 119 |
| 2010-12-29 | 122 | 125 | 119 | 122 | 47,000 | 122 |
| 2010-12-28 | 116 | 145 | 116 | 121 | 569,000 | 121 |
| 2010-12-27 | 120 | 120 | 116 | 116 | 27,000 | 116 |
| 2010-12-24 | 115 | 116 | 115 | 115 | 9,000 | 115 |
| 2010-12-22 | 116 | 119 | 114 | 114 | 45,000 | 114 |
| 2010-12-21 | 113 | 116 | 113 | 116 | 10,000 | 116 |
| 2010-12-20 | 117 | 117 | 114 | 114 | 9,000 | 114 |
| 2010-12-17 | 118 | 118 | 114 | 114 | 15,000 | 114 |
| 2010-12-16 | 117 | 118 | 117 | 118 | 7,000 | 118 |
| 2010-12-15 | 120 | 121 | 115 | 116 | 80,000 | 116 |
| 2010-12-14 | 114 | 115 | 113 | 113 | 34,000 | 113 |
| 2010-12-13 | 109 | 111 | 107 | 111 | 19,000 | 111 |
| 2010-12-10 | 109 | 109 | 106 | 109 | 20,000 | 109 |
| 2010-12-09 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 2010-12-08 | 112 | 112 | 109 | 110 | 24,000 | 110 |
| 2010-12-07 | 108 | 114 | 107 | 113 | 34,000 | 113 |
| 2010-12-06 | 107 | 108 | 104 | 108 | 25,000 | 108 |
| 2010-12-03 | 107 | 109 | 107 | 109 | 4,000 | 109 |
| 2010-12-02 | 110 | 111 | 107 | 107 | 10,000 | 107 |
| 2010-12-01 | 110 | 111 | 104 | 105 | 39,000 | 105 |
| 2010-11-30 | 116 | 116 | 110 | 110 | 30,000 | 110 |
| 2010-11-29 | 110 | 116 | 110 | 116 | 23,000 | 116 |
| 2010-11-26 | 115 | 115 | 112 | 113 | 15,000 | 113 |
| 2010-11-25 | 123 | 123 | 115 | 116 | 52,000 | 116 |
| 2010-11-24 | 119 | 120 | 112 | 120 | 41,000 | 120 |
| 2010-11-22 | 122 | 125 | 113 | 118 | 213,000 | 118 |
| 2010-11-19 | 108 | 144 | 108 | 124 | 1,155,000 | 124 |
| 2010-11-18 | 103 | 110 | 103 | 106 | 58,000 | 106 |
| 2010-11-17 | 104 | 104 | 100 | 103 | 16,000 | 103 |
| 2010-11-16 | 100 | 104 | 100 | 103 | 13,000 | 103 |
| 2010-11-15 | 105 | 105 | 100 | 100 | 14,000 | 100 |
| 2010-11-12 | 98 | 102 | 98 | 102 | 37,000 | 102 |
| 2010-11-11 | 97 | 111 | 97 | 99 | 183,000 | 99 |
| 2010-11-10 | 95 | 95 | 94 | 94 | 11,000 | 94 |
| 2010-11-09 | 94 | 94 | 93 | 93 | 8,000 | 93 |
| 2010-11-08 | 94 | 96 | 94 | 96 | 9,000 | 96 |
| 2010-11-05 | 95 | 97 | 93 | 97 | 9,000 | 97 |
| 2010-11-04 | 95 | 98 | 92 | 95 | 35,000 | 95 |
| 2010-11-02 | 95 | 96 | 92 | 95 | 28,000 | 95 |
| 2010-11-01 | 103 | 104 | 94 | 95 | 46,000 | 95 |
| 2010-10-29 | 109 | 110 | 102 | 102 | 100,000 | 102 |
| 2010-10-28 | 103 | 119 | 102 | 113 | 372,000 | 113 |
| 2010-10-27 | 100 | 101 | 100 | 100 | 7,000 | 100 |
| 2010-10-26 | 101 | 102 | 99 | 100 | 19,000 | 100 |
| 2010-10-25 | 106 | 106 | 101 | 101 | 33,000 | 101 |
| 2010-10-22 | 99 | 111 | 96 | 101 | 75,000 | 101 |
| 2010-10-21 | 98 | 99 | 97 | 99 | 9,000 | 99 |
| 2010-10-20 | 97 | 99 | 97 | 99 | 35,000 | 99 |
| 2010-10-19 | 98 | 103 | 96 | 103 | 36,000 | 103 |
| 2010-10-18 | 107 | 107 | 100 | 102 | 23,000 | 102 |
| 2010-10-15 | 104 | 106 | 101 | 102 | 86,000 | 102 |
| 2010-10-14 | 111 | 111 | 105 | 105 | 56,000 | 105 |
| 2010-10-13 | 120 | 120 | 105 | 108 | 118,000 | 108 |
| 2010-10-12 | 128 | 128 | 120 | 124 | 26,000 | 124 |
| 2010-10-08 | 128 | 135 | 126 | 128 | 40,000 | 128 |
| 2010-10-07 | 131 | 140 | 122 | 138 | 99,000 | 138 |
| 2010-10-06 | 134 | 135 | 123 | 128 | 67,000 | 128 |
| 2010-10-05 | 130 | 144 | 124 | 144 | 47,000 | 144 |
| 2010-10-04 | 141 | 141 | 127 | 133 | 119,000 | 133 |
| 2010-10-01 | 136 | 159 | 134 | 151 | 210,000 | 151 |
| 2010-09-30 | 161 | 171 | 131 | 146 | 1,405,000 | 146 |
| 2010-09-29 | 91 | 121 | 91 | 121 | 41,000 | 121 |
| 2010-09-28 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2010-09-27 | 105 | 105 | 90 | 90 | 17,000 | 90 |
| 2010-09-24 | 100 | 103 | 100 | 103 | 2,000 | 103 |
| 2010-09-22 | 87 | 90 | 86 | 86 | 4,000 | 86 |
| 2010-09-21 | 94 | 94 | 90 | 90 | 3,000 | 90 |
| 2010-09-15 | 94 | 94 | 94 | 94 | 6,000 | 94 |
| 2010-09-13 | 92 | 92 | 92 | 92 | 6,000 | 92 |
| 2010-09-10 | 85 | 99 | 85 | 99 | 16,000 | 99 |
| 2010-09-08 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2010-09-06 | 99 | 99 | 94 | 97 | 3,000 | 97 |
| 2010-09-03 | 95 | 100 | 95 | 100 | 4,000 | 100 |
| 2010-09-02 | 97 | 107 | 95 | 107 | 7,000 | 107 |
| 2010-08-26 | 99 | 109 | 99 | 109 | 2,000 | 109 |
| 2010-08-25 | 109 | 114 | 109 | 114 | 11,000 | 114 |
| 2010-08-24 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2010-08-23 | 113 | 116 | 113 | 116 | 3,000 | 116 |
| 2010-08-20 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2010-08-17 | 104 | 104 | 104 | 104 | 5,000 | 104 |
| 2010-08-16 | 90 | 90 | 89 | 89 | 6,000 | 89 |
| 2010-08-09 | 82 | 85 | 82 | 85 | 18,000 | 85 |
| 2010-08-06 | 88 | 92 | 88 | 92 | 6,000 | 92 |
| 2010-08-04 | 89 | 91 | 89 | 90 | 3,000 | 90 |
| 2010-08-03 | 92 | 100 | 92 | 92 | 11,000 | 92 |
| 2010-08-02 | 90 | 92 | 90 | 92 | 8,000 | 92 |
| 2010-07-30 | 87 | 96 | 87 | 87 | 16,000 | 87 |
| 2010-07-29 | 77 | 82 | 77 | 82 | 2,000 | 82 |
| 2010-07-26 | 90 | 92 | 90 | 92 | 13,000 | 92 |
| 2010-07-23 | 84 | 88 | 84 | 88 | 6,000 | 88 |
| 2010-07-22 | 84 | 85 | 84 | 85 | 3,000 | 85 |
| 2010-07-21 | 77 | 84 | 77 | 84 | 2,000 | 84 |
| 2010-07-15 | 84 | 84 | 84 | 84 | 5,000 | 84 |
| 2010-07-01 | 74 | 80 | 74 | 80 | 17,000 | 80 |
| 2010-06-28 | 77 | 80 | 77 | 80 | 2,000 | 80 |
| 2010-06-25 | 99 | 99 | 86 | 86 | 23,000 | 86 |
| 2010-06-24 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2010-06-22 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2010-06-21 | 74 | 78 | 74 | 78 | 7,000 | 78 |
| 2010-06-15 | 84 | 84 | 84 | 84 | 7,000 | 84 |
| 2010-06-08 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2010-06-01 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2010-05-31 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2010-05-28 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2010-05-27 | 80 | 80 | 65 | 75 | 21,000 | 75 |
| 2010-05-26 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2010-05-25 | 83 | 83 | 73 | 78 | 16,000 | 78 |
| 2010-05-24 | 69 | 72 | 69 | 72 | 2,000 | 72 |
| 2010-05-20 | 74 | 74 | 70 | 70 | 5,000 | 70 |
| 2010-05-19 | 75 | 79 | 75 | 79 | 15,000 | 79 |
| 2010-05-17 | 84 | 84 | 84 | 84 | 4,000 | 84 |
| 2010-05-11 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2010-05-10 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2010-05-07 | 74 | 78 | 74 | 76 | 6,000 | 76 |
| 2010-05-06 | 84 | 84 | 84 | 84 | 6,000 | 84 |
| 2010-04-30 | 85 | 85 | 84 | 85 | 11,000 | 85 |
| 2010-04-28 | 84 | 87 | 83 | 87 | 17,000 | 87 |
| 2010-04-27 | 76 | 86 | 74 | 84 | 58,000 | 84 |
| 2010-04-26 | 75 | 99 | 73 | 86 | 110,000 | 86 |
| 2010-04-23 | 68 | 70 | 68 | 70 | 11,000 | 70 |
| 2010-04-21 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2010-04-19 | 60 | 68 | 60 | 68 | 14,000 | 68 |
| 2010-04-16 | 66 | 66 | 65 | 65 | 2,000 | 65 |
| 2010-04-15 | 66 | 67 | 66 | 66 | 4,000 | 66 |
| 2010-04-14 | 65 | 67 | 65 | 67 | 6,000 | 67 |
| 2010-04-13 | 66 | 67 | 66 | 67 | 3,000 | 67 |
| 2010-04-12 | 63 | 67 | 63 | 67 | 7,000 | 67 |
| 2010-04-09 | 60 | 62 | 60 | 61 | 13,000 | 61 |
| 2010-04-08 | 57 | 60 | 57 | 60 | 6,000 | 60 |
| 2010-04-07 | 56 | 57 | 55 | 55 | 18,000 | 55 |
| 2010-04-06 | 60 | 60 | 60 | 60 | 8,000 | 60 |
| 2010-04-05 | 58 | 60 | 56 | 60 | 9,000 | 60 |
| 2010-04-02 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2010-04-01 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2010-03-31 | 54 | 55 | 54 | 55 | 4,000 | 55 |
| 2010-03-30 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2010-03-29 | 50 | 59 | 50 | 55 | 11,000 | 55 |
| 2010-03-26 | 60 | 60 | 60 | 60 | 6,000 | 60 |
| 2010-03-25 | 60 | 60 | 60 | 60 | 18,000 | 60 |
| 2010-03-24 | 58 | 58 | 56 | 56 | 3,000 | 56 |
| 2010-03-19 | 60 | 60 | 57 | 57 | 5,000 | 57 |
| 2010-03-17 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2010-03-16 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2010-03-12 | 60 | 60 | 60 | 60 | 7,000 | 60 |
| 2010-03-11 | 60 | 60 | 60 | 60 | 10,000 | 60 |
| 2010-03-10 | 60 | 60 | 60 | 60 | 10,000 | 60 |
| 2010-03-09 | 60 | 60 | 60 | 60 | 8,000 | 60 |
| 2010-03-08 | 60 | 60 | 60 | 60 | 8,000 | 60 |
| 2010-03-05 | 60 | 60 | 60 | 60 | 9,000 | 60 |
| 2010-03-04 | 59 | 60 | 59 | 60 | 6,000 | 60 |
| 2010-03-03 | 60 | 60 | 59 | 59 | 10,000 | 59 |
| 2010-03-02 | 60 | 61 | 60 | 61 | 6,000 | 61 |
| 2010-03-01 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2010-02-26 | 62 | 62 | 59 | 60 | 4,000 | 60 |
| 2010-02-25 | 63 | 63 | 63 | 63 | 16,000 | 63 |
| 2010-02-24 | 62 | 62 | 62 | 62 | 8,000 | 62 |
| 2010-02-23 | 62 | 62 | 59 | 62 | 9,000 | 62 |
| 2010-02-22 | 62 | 62 | 62 | 62 | 5,000 | 62 |
| 2010-02-19 | 62 | 62 | 61 | 62 | 12,000 | 62 |
| 2010-02-18 | 62 | 62 | 62 | 62 | 9,000 | 62 |
| 2010-02-17 | 62 | 62 | 62 | 62 | 9,000 | 62 |
| 2010-02-16 | 62 | 62 | 62 | 62 | 8,000 | 62 |
| 2010-02-15 | 62 | 62 | 62 | 62 | 10,000 | 62 |
| 2010-02-12 | 62 | 62 | 62 | 62 | 10,000 | 62 |
| 2010-02-10 | 63 | 63 | 63 | 63 | 13,000 | 63 |
| 2010-02-09 | 63 | 63 | 63 | 63 | 6,000 | 63 |
| 2010-02-08 | 63 | 63 | 63 | 63 | 6,000 | 63 |
| 2010-02-05 | 63 | 63 | 62 | 63 | 8,000 | 63 |
| 2010-02-04 | 63 | 63 | 58 | 63 | 17,000 | 63 |
| 2010-02-03 | 63 | 63 | 63 | 63 | 6,000 | 63 |
| 2010-02-02 | 63 | 63 | 60 | 63 | 16,000 | 63 |
| 2010-02-01 | 57 | 64 | 57 | 63 | 27,000 | 63 |
| 2010-01-29 | 56 | 60 | 56 | 58 | 8,000 | 58 |
| 2010-01-28 | 56 | 56 | 54 | 56 | 35,000 | 56 |
| 2010-01-26 | 64 | 64 | 59 | 59 | 5,000 | 59 |
| 2010-01-25 | 63 | 63 | 61 | 63 | 25,000 | 63 |
| 2010-01-22 | 58 | 58 | 58 | 58 | 4,000 | 58 |
| 2010-01-21 | 57 | 58 | 53 | 58 | 19,000 | 58 |
| 2010-01-20 | 55 | 57 | 55 | 57 | 21,000 | 57 |
| 2010-01-19 | 53 | 57 | 51 | 57 | 65,000 | 57 |
| 2010-01-18 | 56 | 59 | 55 | 57 | 23,000 | 57 |
| 2010-01-15 | 66 | 66 | 56 | 60 | 121,000 | 60 |
| 2010-01-14 | 46 | 73 | 46 | 65 | 262,000 | 65 |
| 2010-01-13 | 43 | 43 | 43 | 43 | 4,000 | 43 |
| 2010-01-08 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2010-01-07 | 44 | 44 | 43 | 43 | 3,000 | 43 |
| 2010-01-06 | 43 | 44 | 43 | 44 | 4,000 | 44 |
| 2010-01-05 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2010-01-04 | 43 | 43 | 43 | 43 | 1,000 | 43 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
