4318 (株)クイックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	133	135	133	135	5,000	135
2011-12-29	131	136	131	136	2,000	136
2011-12-28	131	131	131	131	1,000	131
2011-12-26	140	140	133	133	24,000	133
2011-12-22	127	130	127	130	12,000	130
2011-12-21	125	125	125	125	40,000	125
2011-12-20	124	125	123	125	7,000	125
2011-12-19	124	125	124	125	3,000	125
2011-12-16	125	125	125	125	1,000	125
2011-12-15	129	129	124	125	10,000	125
2011-12-14	126	129	125	125	12,000	125
2011-12-13	123	123	123	123	3,000	123
2011-12-12	121	123	120	123	12,000	123
2011-12-07	122	125	122	125	3,000	125
2011-12-06	123	123	122	122	2,000	122
2011-12-01	124	124	124	124	11,000	124
2011-11-29	122	122	122	122	3,000	122
2011-11-28	124	124	119	120	11,000	120
2011-11-25	124	124	122	124	12,000	124
2011-11-24	122	122	122	122	2,000	122
2011-11-22	120	122	120	122	3,000	122
2011-11-21	119	120	119	120	6,000	120
2011-11-18	119	119	119	119	1,000	119
2011-11-17	118	119	115	119	3,000	119
2011-11-15	123	123	123	123	5,000	123
2011-11-14	121	121	121	121	1,000	121
2011-11-10	118	118	117	117	4,000	117
2011-11-09	120	120	120	120	3,000	120
2011-11-08	123	125	120	120	11,000	120
2011-11-07	125	125	125	125	3,000	125
2011-11-04	125	126	123	126	3,000	126
2011-11-02	120	123	120	123	18,000	123
2011-11-01	133	133	128	130	15,000	130
2011-10-31	136	137	136	137	5,000	137
2011-10-28	136	136	135	135	2,000	135
2011-10-27	134	136	134	136	3,000	136
2011-10-26	136	136	136	136	1,000	136
2011-10-25	140	140	137	137	9,000	137
2011-10-24	135	137	135	137	3,000	137
2011-10-21	136	136	133	133	4,000	133
2011-10-20	135	135	135	135	5,000	135
2011-10-19	140	140	133	133	11,000	133
2011-10-18	132	133	132	133	2,000	133
2011-10-17	135	136	135	136	5,000	136
2011-10-14	140	145	133	135	79,000	135
2011-10-13	136	136	136	136	2,000	136
2011-10-12	134	136	134	136	5,000	136
2011-10-11	136	136	133	133	12,000	133
2011-10-07	135	136	132	136	10,000	136
2011-10-06	134	134	134	134	1,000	134
2011-10-05	132	133	132	132	5,000	132
2011-10-03	129	132	129	132	6,000	132
2011-09-30	137	138	129	134	10,000	134
2011-09-28	133	133	133	133	3,000	133
2011-09-27	133	133	133	133	3,000	133
2011-09-26	136	136	130	133	10,000	133
2011-09-22	134	134	134	134	13,000	134
2011-09-21	133	134	133	134	5,000	134
2011-09-20	133	133	130	130	4,000	130
2011-09-16	132	132	128	132	5,000	132
2011-09-15	126	127	126	127	24,000	127
2011-09-14	123	126	123	124	11,000	124
2011-09-12	124	124	124	124	2,000	124
2011-09-09	122	124	122	124	18,000	124
2011-09-08	121	121	121	121	3,000	121
2011-09-07	120	120	120	120	3,000	120
2011-09-06	120	120	119	119	2,000	119
2011-09-05	121	123	120	120	5,000	120
2011-09-02	121	123	118	123	5,000	123
2011-09-01	124	125	124	125	10,000	125
2011-08-31	124	125	124	124	12,000	124
2011-08-30	123	124	123	124	15,000	124
2011-08-29	122	122	122	122	2,000	122
2011-08-26	119	121	119	121	7,000	121
2011-08-25	122	122	121	121	12,000	121
2011-08-24	121	122	121	122	3,000	122
2011-08-23	116	118	114	118	6,000	118
2011-08-22	116	116	116	116	3,000	116
2011-08-19	115	118	115	118	3,000	118
2011-08-18	121	121	118	118	9,000	118
2011-08-17	123	123	121	121	6,000	121
2011-08-16	125	127	125	127	13,000	127
2011-08-15	125	125	120	125	10,000	125
2011-08-12	122	122	122	122	6,000	122
2011-08-11	120	121	120	121	4,000	121
2011-08-09	112	115	109	115	16,000	115
2011-08-08	115	115	114	115	15,000	115
2011-08-05	117	118	116	116	17,000	116
2011-08-04	124	124	117	123	9,000	123
2011-08-03	123	123	123	123	1,000	123
2011-08-02	123	123	115	123	47,000	123
2011-08-01	125	146	122	124	233,000	124
2011-07-29	108	110	108	110	3,000	110
2011-07-28	109	109	109	109	1,000	109
2011-07-27	115	115	109	110	4,000	110
2011-07-26	113	113	113	113	4,000	113
2011-07-25	110	114	110	114	11,000	114
2011-07-22	111	115	110	110	7,000	110
2011-07-21	108	108	108	108	2,000	108
2011-07-20	111	111	108	110	5,000	110
2011-07-19	111	111	111	111	1,000	111
2011-07-15	112	112	111	111	12,000	111
2011-07-14	110	110	110	110	1,000	110
2011-07-13	109	110	108	110	4,000	110
2011-07-11	109	109	109	109	5,000	109
2011-07-08	109	109	108	108	2,000	108
2011-07-07	107	107	107	107	5,000	107
2011-07-06	107	107	105	107	5,000	107
2011-07-05	105	105	105	105	1,000	105
2011-07-04	107	107	107	107	1,000	107
2011-07-01	105	106	105	105	3,000	105
2011-06-29	106	106	106	106	3,000	106
2011-06-28	105	105	105	105	1,000	105
2011-06-27	117	117	105	105	57,000	105
2011-06-24	104	104	103	103	4,000	103
2011-06-23	104	104	104	104	1,000	104
2011-06-22	104	104	104	104	2,000	104
2011-06-20	102	104	102	104	4,000	104
2011-06-17	100	101	100	101	3,000	101
2011-06-16	103	103	101	101	11,000	101
2011-06-15	106	106	102	104	7,000	104
2011-06-14	103	105	102	102	13,000	102
2011-06-13	99	102	99	101	9,000	101
2011-06-10	94	99	94	99	2,000	99
2011-06-09	99	99	99	99	1,000	99
2011-06-07	93	100	93	100	6,000	100
2011-06-02	96	103	96	98	9,000	98
2011-06-01	100	100	100	100	1,000	100
2011-05-30	99	99	99	99	1,000	99
2011-05-27	99	99	99	99	1,000	99
2011-05-26	99	99	99	99	1,000	99
2011-05-25	100	100	98	98	12,000	98
2011-05-24	99	99	99	99	5,000	99
2011-05-23	99	99	99	99	1,000	99
2011-05-20	100	100	99	99	2,000	99
2011-05-18	99	101	99	101	2,000	101
2011-05-17	101	101	101	101	3,000	101
2011-05-16	103	103	101	101	6,000	101
2011-05-13	103	103	102	102	6,000	102
2011-05-12	103	104	103	103	10,000	103
2011-05-11	104	107	104	104	7,000	104
2011-05-10	104	104	103	103	6,000	103
2011-05-09	107	112	101	104	85,000	104
2011-05-06	109	109	107	108	11,000	108
2011-05-02	108	111	107	111	35,000	111
2011-04-28	104	105	103	105	24,000	105
2011-04-27	111	111	106	107	25,000	107
2011-04-26	120	121	109	114	153,000	114
2011-04-25	124	126	124	126	53,000	126
2011-04-22	116	122	116	121	67,000	121
2011-04-21	115	119	110	118	103,000	118
2011-04-20	105	109	101	109	25,000	109
2011-04-19	102	105	100	103	22,000	103
2011-04-18	104	107	102	103	27,000	103
2011-04-15	101	102	99	99	24,000	99
2011-04-14	97	97	97	97	1,000	97
2011-04-13	96	97	96	97	2,000	97
2011-04-12	97	97	95	96	8,000	96
2011-04-11	98	98	96	97	32,000	97
2011-04-08	95	105	94	98	54,000	98
2011-04-07	92	93	92	93	2,000	93
2011-04-06	92	93	91	92	13,000	92
2011-04-05	97	97	93	93	31,000	93
2011-04-04	99	99	97	97	13,000	97
2011-04-01	99	99	98	98	11,000	98
2011-03-31	100	100	99	99	3,000	99
2011-03-30	101	101	100	100	6,000	100
2011-03-29	97	98	96	98	9,000	98
2011-03-28	101	101	97	98	44,000	98
2011-03-25	103	103	100	101	24,000	101
2011-03-24	100	101	97	99	18,000	99
2011-03-23	105	105	99	101	107,000	101
2011-03-22	102	106	97	104	86,000	104
2011-03-18	99	99	88	89	171,000	89
2011-03-17	81	90	77	84	128,000	84
2011-03-16	90	95	85	95	26,000	95
2011-03-15	109	109	80	83	39,000	83
2011-03-14	102	108	94	104	36,000	104
2011-03-11	136	136	130	132	24,000	132
2011-03-10	136	136	135	135	14,000	135
2011-03-09	137	137	136	136	15,000	136
2011-03-08	139	139	137	137	8,000	137
2011-03-07	136	137	136	136	9,000	136
2011-03-04	136	137	136	136	4,000	136
2011-03-03	135	135	135	135	10,000	135
2011-03-02	136	136	135	135	23,000	135
2011-03-01	137	137	134	136	17,000	136
2011-02-28	137	137	137	137	5,000	137
2011-02-25	134	135	133	135	22,000	135
2011-02-24	146	146	133	135	82,000	135
2011-02-23	133	155	133	142	251,000	142
2011-02-22	133	133	132	133	8,000	133
2011-02-21	132	133	132	133	6,000	133
2011-02-18	132	132	131	131	10,000	131
2011-02-17	130	130	130	130	2,000	130
2011-02-16	132	132	130	132	26,000	132
2011-02-15	133	135	132	132	9,000	132
2011-02-14	130	131	130	130	12,000	130
2011-02-10	130	130	128	129	9,000	129
2011-02-09	131	131	129	129	17,000	129
2011-02-08	132	132	130	130	6,000	130
2011-02-07	135	135	130	131	5,000	131
2011-02-04	129	132	128	132	27,000	132
2011-02-03	129	129	128	128	23,000	128
2011-02-02	131	131	128	128	25,000	128
2011-02-01	129	129	124	126	55,000	126
2011-01-31	132	139	124	124	129,000	124
2011-01-28	136	136	131	134	34,000	134
2011-01-27	130	132	130	132	5,000	132
2011-01-26	129	129	129	129	1,000	129
2011-01-25	129	129	127	128	11,000	128
2011-01-24	128	128	123	126	33,000	126
2011-01-21	133	133	128	128	23,000	128
2011-01-20	135	135	131	133	13,000	133
2011-01-19	132	135	131	135	20,000	135
2011-01-18	134	137	128	130	44,000	130
2011-01-17	135	139	131	133	45,000	133
2011-01-14	132	133	131	131	42,000	131
2011-01-13	128	129	128	129	22,000	129
2011-01-12	129	129	127	128	24,000	128
2011-01-11	123	129	123	129	19,000	129
2011-01-07	122	124	122	123	12,000	123
2011-01-06	122	122	121	122	13,000	122
2011-01-05	120	121	119	121	12,000	121
2011-01-04	119	120	119	120	7,000	120

分割・併合履歴： [2005-06-27]1株→2株 [2004-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4318 (株)クイック の時系列データ [2011年度]

4318 (株)クイックの時系列データ [2011年度]