4318 (株)クイック の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 218 | 218 | 218 | 218 | 11,000 | 218 |
| 2012-12-27 | 221 | 221 | 218 | 220 | 11,000 | 220 |
| 2012-12-26 | 220 | 223 | 219 | 223 | 7,000 | 223 |
| 2012-12-25 | 222 | 222 | 215 | 217 | 43,000 | 217 |
| 2012-12-21 | 214 | 215 | 212 | 215 | 8,000 | 215 |
| 2012-12-20 | 214 | 214 | 211 | 212 | 11,000 | 212 |
| 2012-12-19 | 217 | 219 | 212 | 214 | 32,000 | 214 |
| 2012-12-18 | 218 | 218 | 216 | 216 | 10,000 | 216 |
| 2012-12-17 | 222 | 222 | 218 | 218 | 17,000 | 218 |
| 2012-12-14 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-12-13 | 227 | 227 | 215 | 218 | 25,000 | 218 |
| 2012-12-12 | 213 | 220 | 213 | 220 | 27,000 | 220 |
| 2012-12-11 | 212 | 213 | 208 | 213 | 13,000 | 213 |
| 2012-12-10 | 212 | 219 | 212 | 216 | 39,000 | 216 |
| 2012-12-07 | 207 | 210 | 206 | 210 | 15,000 | 210 |
| 2012-12-06 | 202 | 207 | 201 | 207 | 17,000 | 207 |
| 2012-12-05 | 199 | 200 | 199 | 199 | 9,000 | 199 |
| 2012-12-04 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2012-12-03 | 195 | 199 | 195 | 196 | 25,000 | 196 |
| 2012-11-30 | 192 | 197 | 192 | 195 | 38,000 | 195 |
| 2012-11-29 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2012-11-28 | 191 | 191 | 189 | 191 | 17,000 | 191 |
| 2012-11-27 | 190 | 194 | 190 | 191 | 10,000 | 191 |
| 2012-11-26 | 195 | 195 | 191 | 191 | 13,000 | 191 |
| 2012-11-22 | 195 | 196 | 192 | 192 | 30,000 | 192 |
| 2012-11-21 | 194 | 198 | 193 | 195 | 15,000 | 195 |
| 2012-11-20 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 2012-11-19 | 194 | 196 | 194 | 196 | 11,000 | 196 |
| 2012-11-16 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2012-11-15 | 196 | 196 | 193 | 193 | 7,000 | 193 |
| 2012-11-14 | 186 | 193 | 181 | 193 | 31,000 | 193 |
| 2012-11-13 | 183 | 185 | 183 | 184 | 6,000 | 184 |
| 2012-11-12 | 182 | 183 | 182 | 183 | 8,000 | 183 |
| 2012-11-09 | 190 | 191 | 185 | 186 | 7,000 | 186 |
| 2012-11-08 | 193 | 193 | 184 | 190 | 38,000 | 190 |
| 2012-11-07 | 193 | 193 | 192 | 192 | 11,000 | 192 |
| 2012-11-06 | 194 | 194 | 193 | 193 | 30,000 | 193 |
| 2012-11-05 | 198 | 199 | 194 | 195 | 30,000 | 195 |
| 2012-11-02 | 199 | 200 | 192 | 200 | 101,000 | 200 |
| 2012-11-01 | 200 | 205 | 198 | 198 | 120,000 | 198 |
| 2012-10-31 | 222 | 225 | 216 | 223 | 22,000 | 223 |
| 2012-10-30 | 225 | 227 | 221 | 222 | 9,000 | 222 |
| 2012-10-29 | 233 | 233 | 223 | 225 | 33,000 | 225 |
| 2012-10-26 | 228 | 241 | 228 | 233 | 48,000 | 233 |
| 2012-10-25 | 227 | 227 | 223 | 226 | 15,000 | 226 |
| 2012-10-24 | 222 | 223 | 220 | 223 | 4,000 | 223 |
| 2012-10-23 | 224 | 225 | 220 | 224 | 34,000 | 224 |
| 2012-10-22 | 219 | 223 | 219 | 223 | 19,000 | 223 |
| 2012-10-19 | 216 | 219 | 213 | 219 | 15,000 | 219 |
| 2012-10-18 | 215 | 219 | 210 | 218 | 29,000 | 218 |
| 2012-10-17 | 220 | 222 | 219 | 220 | 24,000 | 220 |
| 2012-10-16 | 210 | 220 | 210 | 220 | 33,000 | 220 |
| 2012-10-15 | 204 | 207 | 204 | 205 | 7,000 | 205 |
| 2012-10-12 | 202 | 202 | 199 | 201 | 12,000 | 201 |
| 2012-10-11 | 197 | 202 | 197 | 200 | 16,000 | 200 |
| 2012-10-10 | 205 | 205 | 200 | 200 | 25,000 | 200 |
| 2012-10-09 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2012-10-05 | 210 | 210 | 203 | 205 | 15,000 | 205 |
| 2012-10-04 | 210 | 213 | 207 | 210 | 43,000 | 210 |
| 2012-10-03 | 206 | 225 | 206 | 215 | 60,000 | 215 |
| 2012-10-02 | 196 | 208 | 196 | 205 | 80,000 | 205 |
| 2012-10-01 | 191 | 196 | 191 | 196 | 18,000 | 196 |
| 2012-09-28 | 192 | 192 | 188 | 190 | 9,000 | 190 |
| 2012-09-27 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 2012-09-26 | 190 | 191 | 185 | 188 | 16,000 | 188 |
| 2012-09-25 | 193 | 193 | 191 | 191 | 16,000 | 191 |
| 2012-09-24 | 194 | 194 | 191 | 194 | 10,000 | 194 |
| 2012-09-21 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-09-20 | 193 | 196 | 192 | 194 | 26,000 | 194 |
| 2012-09-19 | 190 | 195 | 190 | 194 | 16,000 | 194 |
| 2012-09-18 | 191 | 191 | 190 | 190 | 10,000 | 190 |
| 2012-09-14 | 190 | 191 | 190 | 191 | 9,000 | 191 |
| 2012-09-13 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2012-09-12 | 187 | 190 | 184 | 190 | 25,000 | 190 |
| 2012-09-11 | 184 | 184 | 184 | 184 | 6,000 | 184 |
| 2012-09-10 | 185 | 187 | 184 | 187 | 9,000 | 187 |
| 2012-09-07 | 185 | 185 | 184 | 185 | 8,000 | 185 |
| 2012-09-06 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-09-05 | 185 | 187 | 183 | 187 | 9,000 | 187 |
| 2012-09-03 | 187 | 187 | 185 | 187 | 16,000 | 187 |
| 2012-08-31 | 189 | 189 | 186 | 186 | 9,000 | 186 |
| 2012-08-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-08-28 | 190 | 190 | 189 | 190 | 7,000 | 190 |
| 2012-08-27 | 195 | 195 | 193 | 193 | 24,000 | 193 |
| 2012-08-24 | 193 | 193 | 191 | 192 | 6,000 | 192 |
| 2012-08-23 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2012-08-22 | 193 | 193 | 193 | 193 | 6,000 | 193 |
| 2012-08-21 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2012-08-20 | 187 | 195 | 187 | 195 | 20,000 | 195 |
| 2012-08-17 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2012-08-16 | 186 | 187 | 186 | 187 | 6,000 | 187 |
| 2012-08-15 | 186 | 189 | 186 | 186 | 17,000 | 186 |
| 2012-08-14 | 182 | 185 | 180 | 185 | 21,000 | 185 |
| 2012-08-13 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2012-08-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-08-09 | 182 | 183 | 180 | 180 | 11,000 | 180 |
| 2012-08-08 | 183 | 183 | 180 | 181 | 10,000 | 181 |
| 2012-08-07 | 184 | 184 | 183 | 183 | 7,000 | 183 |
| 2012-08-06 | 189 | 189 | 184 | 184 | 15,000 | 184 |
| 2012-08-03 | 190 | 190 | 188 | 188 | 27,000 | 188 |
| 2012-08-02 | 189 | 199 | 188 | 190 | 58,000 | 190 |
| 2012-08-01 | 187 | 200 | 187 | 199 | 68,000 | 199 |
| 2012-07-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-07-30 | 185 | 185 | 183 | 183 | 4,000 | 183 |
| 2012-07-27 | 182 | 185 | 182 | 185 | 7,000 | 185 |
| 2012-07-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-07-25 | 188 | 188 | 181 | 181 | 32,000 | 181 |
| 2012-07-24 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2012-07-23 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2012-07-20 | 180 | 181 | 176 | 176 | 11,000 | 176 |
| 2012-07-19 | 178 | 178 | 177 | 178 | 4,000 | 178 |
| 2012-07-18 | 180 | 180 | 178 | 178 | 5,000 | 178 |
| 2012-07-17 | 184 | 184 | 178 | 180 | 11,000 | 180 |
| 2012-07-13 | 178 | 183 | 178 | 178 | 8,000 | 178 |
| 2012-07-12 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2012-07-11 | 184 | 184 | 183 | 183 | 6,000 | 183 |
| 2012-07-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-07-09 | 180 | 185 | 180 | 185 | 5,000 | 185 |
| 2012-07-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-07-05 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2012-07-04 | 177 | 178 | 177 | 178 | 3,000 | 178 |
| 2012-07-02 | 178 | 184 | 178 | 182 | 6,000 | 182 |
| 2012-06-29 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2012-06-28 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 2012-06-27 | 175 | 175 | 174 | 174 | 2,000 | 174 |
| 2012-06-26 | 173 | 173 | 170 | 170 | 6,000 | 170 |
| 2012-06-25 | 173 | 173 | 173 | 173 | 9,000 | 173 |
| 2012-06-22 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2012-06-21 | 173 | 180 | 173 | 180 | 4,000 | 180 |
| 2012-06-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-06-19 | 163 | 167 | 163 | 167 | 5,000 | 167 |
| 2012-06-18 | 160 | 160 | 160 | 160 | 15,000 | 160 |
| 2012-06-15 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2012-06-14 | 159 | 160 | 158 | 160 | 4,000 | 160 |
| 2012-06-12 | 163 | 163 | 155 | 155 | 3,000 | 155 |
| 2012-06-08 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-06-06 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2012-06-04 | 152 | 154 | 150 | 154 | 8,000 | 154 |
| 2012-05-31 | 160 | 160 | 159 | 159 | 15,000 | 159 |
| 2012-05-30 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2012-05-29 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 2012-05-28 | 154 | 164 | 154 | 164 | 5,000 | 164 |
| 2012-05-25 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2012-05-24 | 172 | 172 | 169 | 169 | 4,000 | 169 |
| 2012-05-23 | 174 | 174 | 172 | 172 | 2,000 | 172 |
| 2012-05-22 | 179 | 179 | 179 | 179 | 7,000 | 179 |
| 2012-05-21 | 168 | 170 | 168 | 170 | 8,000 | 170 |
| 2012-05-18 | 178 | 178 | 165 | 165 | 6,000 | 165 |
| 2012-05-16 | 169 | 173 | 169 | 173 | 2,000 | 173 |
| 2012-05-15 | 181 | 184 | 179 | 179 | 6,000 | 179 |
| 2012-05-14 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2012-05-11 | 187 | 187 | 183 | 185 | 10,000 | 185 |
| 2012-05-10 | 188 | 188 | 185 | 185 | 11,000 | 185 |
| 2012-05-09 | 197 | 198 | 187 | 190 | 11,000 | 190 |
| 2012-05-08 | 199 | 200 | 193 | 197 | 14,000 | 197 |
| 2012-05-07 | 200 | 200 | 199 | 199 | 10,000 | 199 |
| 2012-05-02 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2012-05-01 | 189 | 193 | 188 | 188 | 10,000 | 188 |
| 2012-04-27 | 202 | 203 | 197 | 197 | 37,000 | 197 |
| 2012-04-26 | 194 | 203 | 194 | 203 | 79,000 | 203 |
| 2012-04-25 | 190 | 191 | 190 | 190 | 19,000 | 190 |
| 2012-04-24 | 189 | 190 | 189 | 190 | 10,000 | 190 |
| 2012-04-23 | 188 | 189 | 187 | 189 | 28,000 | 189 |
| 2012-04-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-04-19 | 181 | 186 | 181 | 186 | 4,000 | 186 |
| 2012-04-18 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2012-04-17 | 183 | 189 | 183 | 189 | 3,000 | 189 |
| 2012-04-16 | 185 | 190 | 185 | 186 | 14,000 | 186 |
| 2012-04-13 | 178 | 182 | 178 | 182 | 13,000 | 182 |
| 2012-04-12 | 177 | 178 | 177 | 178 | 7,000 | 178 |
| 2012-04-11 | 176 | 176 | 171 | 171 | 10,000 | 171 |
| 2012-04-09 | 178 | 178 | 177 | 177 | 16,000 | 177 |
| 2012-04-06 | 175 | 180 | 175 | 177 | 7,000 | 177 |
| 2012-04-05 | 177 | 177 | 175 | 175 | 7,000 | 175 |
| 2012-04-04 | 184 | 184 | 180 | 182 | 9,000 | 182 |
| 2012-04-03 | 188 | 188 | 187 | 187 | 4,000 | 187 |
| 2012-04-02 | 194 | 194 | 187 | 187 | 20,000 | 187 |
| 2012-03-30 | 185 | 189 | 184 | 189 | 4,000 | 189 |
| 2012-03-29 | 195 | 195 | 185 | 185 | 6,000 | 185 |
| 2012-03-28 | 180 | 185 | 176 | 185 | 30,000 | 185 |
| 2012-03-27 | 191 | 191 | 184 | 184 | 22,000 | 184 |
| 2012-03-26 | 193 | 194 | 191 | 191 | 32,000 | 191 |
| 2012-03-23 | 191 | 206 | 190 | 191 | 147,000 | 191 |
| 2012-03-22 | 184 | 184 | 181 | 181 | 4,000 | 181 |
| 2012-03-21 | 178 | 184 | 177 | 184 | 6,000 | 184 |
| 2012-03-19 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2012-03-16 | 183 | 184 | 175 | 175 | 36,000 | 175 |
| 2012-03-15 | 175 | 185 | 175 | 182 | 52,000 | 182 |
| 2012-03-14 | 172 | 178 | 172 | 173 | 16,000 | 173 |
| 2012-03-13 | 175 | 175 | 173 | 173 | 13,000 | 173 |
| 2012-03-12 | 174 | 177 | 174 | 177 | 18,000 | 177 |
| 2012-03-09 | 170 | 173 | 170 | 173 | 4,000 | 173 |
| 2012-03-08 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2012-03-07 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2012-03-06 | 170 | 170 | 166 | 167 | 10,000 | 167 |
| 2012-03-05 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2012-03-02 | 168 | 172 | 168 | 172 | 5,000 | 172 |
| 2012-02-29 | 169 | 169 | 168 | 168 | 5,000 | 168 |
| 2012-02-28 | 169 | 173 | 169 | 173 | 48,000 | 173 |
| 2012-02-27 | 169 | 169 | 169 | 169 | 7,000 | 169 |
| 2012-02-24 | 167 | 169 | 167 | 169 | 9,000 | 169 |
| 2012-02-23 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2012-02-22 | 167 | 167 | 164 | 164 | 5,000 | 164 |
| 2012-02-21 | 169 | 169 | 167 | 167 | 4,000 | 167 |
| 2012-02-20 | 164 | 169 | 164 | 169 | 11,000 | 169 |
| 2012-02-17 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-02-15 | 160 | 162 | 159 | 162 | 19,000 | 162 |
| 2012-02-14 | 156 | 157 | 156 | 157 | 5,000 | 157 |
| 2012-02-13 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2012-02-10 | 152 | 153 | 152 | 153 | 2,000 | 153 |
| 2012-02-09 | 152 | 152 | 151 | 152 | 4,000 | 152 |
| 2012-02-08 | 150 | 152 | 150 | 152 | 3,000 | 152 |
| 2012-02-07 | 152 | 153 | 152 | 153 | 5,000 | 153 |
| 2012-02-06 | 153 | 153 | 151 | 152 | 17,000 | 152 |
| 2012-02-03 | 155 | 156 | 152 | 152 | 10,000 | 152 |
| 2012-02-02 | 160 | 160 | 154 | 156 | 13,000 | 156 |
| 2012-02-01 | 160 | 162 | 152 | 162 | 47,000 | 162 |
| 2012-01-31 | 169 | 170 | 169 | 170 | 20,000 | 170 |
| 2012-01-30 | 164 | 169 | 163 | 166 | 19,000 | 166 |
| 2012-01-27 | 150 | 166 | 150 | 159 | 35,000 | 159 |
| 2012-01-26 | 151 | 151 | 149 | 149 | 4,000 | 149 |
| 2012-01-25 | 155 | 155 | 154 | 154 | 16,000 | 154 |
| 2012-01-24 | 148 | 153 | 148 | 150 | 32,000 | 150 |
| 2012-01-23 | 154 | 154 | 149 | 153 | 9,000 | 153 |
| 2012-01-20 | 149 | 154 | 148 | 154 | 21,000 | 154 |
| 2012-01-19 | 142 | 147 | 142 | 147 | 15,000 | 147 |
| 2012-01-18 | 143 | 143 | 140 | 142 | 5,000 | 142 |
| 2012-01-17 | 142 | 142 | 138 | 142 | 7,000 | 142 |
| 2012-01-16 | 142 | 144 | 139 | 142 | 14,000 | 142 |
| 2012-01-13 | 134 | 138 | 133 | 136 | 9,000 | 136 |
| 2012-01-12 | 136 | 136 | 134 | 134 | 3,000 | 134 |
| 2012-01-11 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2012-01-10 | 131 | 134 | 131 | 134 | 3,000 | 134 |
| 2012-01-06 | 129 | 134 | 129 | 134 | 5,000 | 134 |
| 2012-01-04 | 135 | 135 | 135 | 135 | 1,000 | 135 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
