4318 (株)クイックの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	847	847	832	833	29,900	833
2014-12-29	841	853	823	840	76,800	840
2014-12-26	808	832	807	829	69,700	829
2014-12-25	815	815	802	805	65,400	805
2014-12-24	815	817	802	808	84,200	808
2014-12-22	826	827	811	817	80,700	817
2014-12-19	820	834	813	825	81,400	825
2014-12-18	835	840	814	815	63,700	815
2014-12-17	832	847	821	821	83,700	821
2014-12-16	850	856	830	835	109,700	835
2014-12-15	820	866	820	849	107,900	849
2014-12-12	807	825	806	815	58,500	815
2014-12-11	806	820	803	809	72,600	809
2014-12-10	831	833	812	814	83,700	814
2014-12-09	821	843	817	837	85,800	837
2014-12-08	852	863	830	837	114,900	837
2014-12-05	865	870	839	847	95,800	847
2014-12-04	854	869	846	864	121,100	864
2014-12-03	886	891	856	859	100,000	859
2014-12-02	903	903	880	891	98,700	891
2014-12-01	910	914	900	908	39,400	908
2014-11-28	901	910	900	900	51,100	900
2014-11-27	909	914	897	899	69,700	899
2014-11-26	920	929	909	909	57,700	909
2014-11-25	948	948	915	928	48,600	928
2014-11-21	955	955	925	946	43,200	946
2014-11-20	937	964	918	958	130,700	958
2014-11-19	937	937	908	909	38,200	909
2014-11-18	906	935	901	929	51,600	929
2014-11-17	930	939	904	911	56,000	911
2014-11-14	925	927	893	923	110,200	923
2014-11-13	924	933	917	922	70,700	922
2014-11-12	948	948	920	924	47,800	924
2014-11-11	962	967	936	944	89,200	944
2014-11-10	976	998	961	971	64,200	971
2014-11-07	1,000	1,000	959	991	107,800	991
2014-11-06	1,018	1,022	992	1,001	92,300	1,001
2014-11-05	1,020	1,033	1,004	1,023	76,400	1,023
2014-11-04	1,039	1,045	1,003	1,035	243,900	1,035
2014-10-31	1,010	1,046	1,001	1,043	237,400	1,043
2014-10-30	1,036	1,040	1,004	1,004	386,700	1,004
2014-10-29	1,034	1,045	1,012	1,027	99,200	1,027
2014-10-28	1,031	1,032	1,013	1,032	50,500	1,032
2014-10-27	1,049	1,053	1,012	1,031	69,900	1,031
2014-10-24	1,050	1,053	1,006	1,023	129,300	1,023
2014-10-23	975	979	950	966	60,200	966
2014-10-22	959	975	950	963	73,700	963
2014-10-21	950	963	931	960	43,800	960
2014-10-20	915	960	914	950	50,400	950
2014-10-17	909	939	893	900	105,500	900
2014-10-16	975	994	906	917	201,900	917
2014-10-15	1,055	1,055	1,010	1,020	85,800	1,020
2014-10-14	1,001	1,060	1,001	1,025	112,300	1,025
2014-10-10	1,030	1,058	1,003	1,028	132,700	1,028
2014-10-09	1,106	1,116	1,051	1,051	221,600	1,051
2014-10-08	1,045	1,109	1,036	1,099	411,700	1,099
2014-10-07	1,045	1,047	1,026	1,040	87,800	1,040
2014-10-06	1,049	1,050	1,025	1,042	84,800	1,042
2014-10-03	997	1,034	997	1,034	53,200	1,034
2014-10-02	990	1,022	989	1,000	104,600	1,000
2014-10-01	1,050	1,050	1,027	1,028	89,900	1,028
2014-09-30	1,048	1,059	1,036	1,050	106,800	1,050
2014-09-29	1,037	1,054	1,029	1,048	93,400	1,048
2014-09-26	1,018	1,040	1,018	1,029	61,000	1,029
2014-09-25	1,034	1,034	1,024	1,027	89,300	1,027
2014-09-24	1,030	1,038	1,027	1,034	192,000	1,034
2014-09-22	1,043	1,095	1,043	1,083	85,000	1,083
2014-09-19	1,049	1,059	1,040	1,046	37,400	1,046
2014-09-18	1,040	1,053	1,030	1,033	47,100	1,033
2014-09-17	1,046	1,061	1,039	1,052	53,900	1,052
2014-09-16	1,023	1,073	1,022	1,046	80,400	1,046
2014-09-12	1,058	1,066	1,021	1,023	148,700	1,023
2014-09-11	1,110	1,157	1,055	1,058	324,800	1,058
2014-09-10	1,045	1,068	1,035	1,052	107,900	1,052
2014-09-09	1,070	1,096	1,053	1,080	133,100	1,080
2014-09-08	1,070	1,091	1,030	1,091	129,300	1,091
2014-09-05	1,060	1,119	1,050	1,077	201,600	1,077
2014-09-04	1,150	1,250	1,068	1,092	421,600	1,092
2014-09-03	1,280	1,280	1,017	1,135	1,202,700	1,135
2014-09-02	987	1,024	976	1,024	814,800	1,024
2014-09-01	844	889	833	874	120,000	874
2014-08-29	800	841	786	837	82,400	837
2014-08-28	807	814	801	804	45,700	804
2014-08-27	822	829	807	815	77,200	815
2014-08-26	833	836	824	830	60,100	830
2014-08-25	831	847	828	840	51,500	840
2014-08-22	840	842	829	837	28,800	837
2014-08-21	835	845	834	838	21,900	838
2014-08-20	837	846	836	838	14,100	838
2014-08-19	838	847	830	847	28,800	847
2014-08-18	842	848	831	847	36,300	847
2014-08-15	842	844	829	835	21,200	835
2014-08-14	831	848	825	828	49,500	828
2014-08-13	848	853	822	837	40,700	837
2014-08-12	870	894	830	858	173,700	858
2014-08-11	830	868	820	868	146,100	868
2014-08-08	824	845	803	821	77,000	821
2014-08-07	798	839	790	839	76,500	839
2014-08-06	828	831	774	801	109,900	801
2014-08-05	840	841	821	825	113,800	825
2014-08-04	779	856	779	830	177,700	830
2014-08-01	735	797	735	794	107,000	794
2014-07-31	775	775	728	728	40,800	728
2014-07-30	779	780	765	766	25,000	766
2014-07-29	777	783	770	783	45,500	783
2014-07-28	741	764	738	760	32,700	760
2014-07-25	735	740	728	739	28,000	739
2014-07-24	726	731	722	730	15,000	730
2014-07-23	722	732	721	724	32,300	724
2014-07-22	731	738	722	727	24,300	727
2014-07-18	715	735	715	731	42,400	731
2014-07-17	765	766	735	737	47,200	737
2014-07-16	772	781	761	761	36,000	761
2014-07-15	750	787	746	770	80,600	770
2014-07-14	740	752	733	746	18,000	746
2014-07-11	745	748	717	745	73,800	745
2014-07-10	775	780	754	756	41,100	756
2014-07-09	772	797	755	770	62,000	770
2014-07-08	776	799	769	799	85,600	799
2014-07-07	799	814	771	771	176,400	771
2014-07-04	759	787	759	770	73,700	770
2014-07-03	745	757	725	749	87,100	749
2014-07-02	751	774	744	753	91,400	753
2014-07-01	723	762	711	751	168,100	751
2014-06-30	751	752	712	737	166,900	737
2014-06-27	780	785	722	760	156,500	760
2014-06-26	760	796	760	796	103,100	796
2014-06-25	828	829	737	750	183,800	750
2014-06-24	830	836	821	827	51,600	827
2014-06-23	801	847	800	835	124,900	835
2014-06-20	788	811	780	798	70,300	798
2014-06-19	799	800	776	792	61,000	792
2014-06-18	757	805	755	800	148,900	800
2014-06-17	739	790	726	779	187,000	779
2014-06-16	702	742	701	724	105,000	724
2014-06-13	685	695	678	695	58,300	695
2014-06-12	673	694	670	684	43,100	684
2014-06-11	670	689	668	686	52,300	686
2014-06-10	670	680	653	671	72,000	671
2014-06-09	685	703	664	677	144,500	677
2014-06-06	669	680	661	678	79,100	678
2014-06-05	670	671	659	671	62,300	671
2014-06-04	641	662	639	662	64,800	662
2014-06-03	626	648	626	646	50,600	646
2014-06-02	627	633	625	629	30,400	629
2014-05-30	619	625	614	624	38,100	624
2014-05-29	603	625	603	614	37,100	614
2014-05-28	607	611	602	606	20,900	606
2014-05-27	619	634	606	607	82,400	607
2014-05-26	594	618	584	614	84,700	614
2014-05-23	551	580	546	574	33,700	574
2014-05-22	550	561	541	547	25,100	547
2014-05-21	530	558	530	549	19,300	549
2014-05-20	544	554	538	540	16,800	540
2014-05-19	590	590	548	554	33,900	554
2014-05-16	535	600	531	573	107,600	573
2014-05-15	540	554	526	548	28,100	548
2014-05-14	590	590	525	549	125,900	549
2014-05-13	504	511	490	500	114,700	500
2014-05-12	531	535	508	514	75,000	514
2014-05-09	542	551	532	538	20,400	538
2014-05-08	552	555	544	544	13,100	544
2014-05-07	562	565	550	551	31,200	551
2014-05-02	552	568	550	562	12,200	562
2014-05-01	548	553	542	550	16,700	550
2014-04-30	575	575	540	547	54,700	547
2014-04-28	590	590	560	565	106,200	565
2014-04-25	636	637	621	630	88,500	630
2014-04-24	609	630	608	621	51,800	621
2014-04-23	600	610	599	608	18,700	608
2014-04-22	603	613	590	594	33,300	594
2014-04-21	625	631	608	610	29,600	610
2014-04-18	621	621	606	620	16,800	620
2014-04-17	610	615	596	615	28,000	615
2014-04-16	608	617	600	610	17,700	610
2014-04-15	599	615	595	601	34,000	601
2014-04-14	596	608	585	591	21,100	591
2014-04-11	584	611	580	604	41,100	604
2014-04-10	636	645	601	614	37,600	614
2014-04-09	625	632	608	616	25,800	616
2014-04-08	620	650	618	631	25,300	631
2014-04-07	660	660	606	650	41,200	650
2014-04-04	652	695	646	662	70,100	662
2014-04-03	640	652	630	642	54,600	642
2014-04-02	635	635	616	635	51,100	635
2014-04-01	586	610	581	610	20,100	610
2014-03-31	565	588	565	586	27,000	586
2014-03-28	546	589	546	555	25,600	555
2014-03-27	554	568	532	561	45,600	561
2014-03-26	570	573	552	564	11,800	564
2014-03-25	583	586	570	572	20,200	572
2014-03-24	559	576	551	575	28,400	575
2014-03-20	572	579	532	540	59,700	540
2014-03-19	597	598	575	577	40,200	577
2014-03-18	591	604	590	592	28,200	592
2014-03-17	594	594	585	586	15,300	586
2014-03-14	596	596	575	585	34,800	585
2014-03-13	601	607	595	603	27,400	603
2014-03-12	620	624	602	607	36,600	607
2014-03-11	632	632	621	625	32,100	625
2014-03-10	639	647	637	640	15,300	640
2014-03-07	650	653	633	638	23,900	638
2014-03-06	648	656	630	650	56,900	650
2014-03-05	633	657	631	639	43,600	639
2014-03-04	587	649	586	640	117,300	640
2014-03-03	606	610	591	602	45,700	602
2014-02-28	655	655	612	626	37,000	626
2014-02-27	662	671	630	653	70,600	653
2014-02-26	670	673	660	665	48,200	665
2014-02-25	687	687	664	673	38,800	673
2014-02-24	655	684	650	670	55,200	670
2014-02-21	678	710	641	650	306,400	650
2014-02-20	634	647	600	612	30,700	612
2014-02-19	633	646	623	644	32,500	644
2014-02-18	617	636	613	627	35,300	627
2014-02-17	610	636	585	613	61,300	613
2014-02-14	613	620	585	607	45,500	607
2014-02-13	665	665	609	620	52,500	620
2014-02-12	648	672	648	656	47,500	656
2014-02-10	632	650	625	648	44,500	648
2014-02-07	622	622	599	606	29,200	606
2014-02-06	571	620	571	604	66,300	604
2014-02-05	612	612	545	572	119,800	572
2014-02-04	531	590	521	562	177,500	562
2014-02-03	648	649	618	621	120,200	621
2014-01-31	719	719	650	674	107,200	674
2014-01-30	686	714	682	704	54,200	704
2014-01-29	710	734	671	701	79,900	701
2014-01-28	670	719	670	709	126,200	709
2014-01-27	683	695	670	670	81,400	670
2014-01-24	686	735	686	715	67,000	715
2014-01-23	738	738	695	715	151,100	715
2014-01-22	778	778	739	753	71,300	753
2014-01-21	780	784	760	774	72,500	774
2014-01-20	760	790	757	773	69,800	773
2014-01-17	765	765	723	760	142,200	760
2014-01-16	805	808	752	765	184,400	765
2014-01-15	833	835	803	804	67,500	804
2014-01-14	800	829	794	803	117,400	803
2014-01-10	801	845	793	818	113,400	818
2014-01-09	783	814	757	800	94,700	800
2014-01-08	730	860	730	791	322,200	791
2014-01-07	705	760	677	713	214,100	713
2014-01-06	705	739	695	720	204,800	720

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 [2014年度]

4318 (株)クイックの時系列データ [2014年度]