4318 (株)クイック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 998 | 1,005 | 995 | 1,005 | 10,700 | 1,005 |
| 2015-12-29 | 1,010 | 1,010 | 995 | 1,006 | 32,900 | 1,006 |
| 2015-12-28 | 967 | 991 | 967 | 984 | 19,700 | 984 |
| 2015-12-25 | 994 | 994 | 961 | 967 | 36,600 | 967 |
| 2015-12-24 | 1,007 | 1,014 | 966 | 973 | 80,000 | 973 |
| 2015-12-22 | 985 | 986 | 969 | 970 | 20,100 | 970 |
| 2015-12-21 | 985 | 986 | 965 | 974 | 26,100 | 974 |
| 2015-12-18 | 995 | 1,010 | 992 | 996 | 29,400 | 996 |
| 2015-12-17 | 995 | 1,018 | 990 | 993 | 19,700 | 993 |
| 2015-12-16 | 990 | 996 | 977 | 991 | 15,600 | 991 |
| 2015-12-15 | 991 | 991 | 982 | 984 | 22,700 | 984 |
| 2015-12-14 | 968 | 987 | 957 | 980 | 21,400 | 980 |
| 2015-12-11 | 994 | 998 | 984 | 998 | 32,000 | 998 |
| 2015-12-10 | 1,005 | 1,005 | 978 | 979 | 24,200 | 979 |
| 2015-12-09 | 1,010 | 1,015 | 997 | 1,006 | 27,600 | 1,006 |
| 2015-12-08 | 1,022 | 1,027 | 1,000 | 1,024 | 29,200 | 1,024 |
| 2015-12-07 | 1,034 | 1,053 | 1,026 | 1,026 | 30,200 | 1,026 |
| 2015-12-04 | 1,035 | 1,041 | 1,022 | 1,034 | 21,800 | 1,034 |
| 2015-12-03 | 1,054 | 1,059 | 1,049 | 1,051 | 17,800 | 1,051 |
| 2015-12-02 | 1,062 | 1,062 | 1,051 | 1,055 | 26,100 | 1,055 |
| 2015-12-01 | 1,054 | 1,074 | 1,050 | 1,056 | 59,500 | 1,056 |
| 2015-11-30 | 1,065 | 1,078 | 1,050 | 1,060 | 100,600 | 1,060 |
| 2015-11-27 | 998 | 1,046 | 998 | 1,043 | 115,700 | 1,043 |
| 2015-11-26 | 978 | 993 | 974 | 987 | 32,400 | 987 |
| 2015-11-25 | 995 | 995 | 971 | 971 | 35,600 | 971 |
| 2015-11-24 | 985 | 992 | 975 | 992 | 47,000 | 992 |
| 2015-11-20 | 970 | 985 | 970 | 985 | 40,000 | 985 |
| 2015-11-19 | 988 | 998 | 967 | 983 | 49,900 | 983 |
| 2015-11-18 | 1,006 | 1,006 | 988 | 990 | 25,300 | 990 |
| 2015-11-17 | 1,003 | 1,012 | 991 | 997 | 26,200 | 997 |
| 2015-11-16 | 999 | 1,003 | 991 | 996 | 20,200 | 996 |
| 2015-11-13 | 1,012 | 1,016 | 999 | 1,013 | 21,400 | 1,013 |
| 2015-11-12 | 1,014 | 1,027 | 1,009 | 1,020 | 48,900 | 1,020 |
| 2015-11-11 | 986 | 1,019 | 981 | 1,014 | 50,500 | 1,014 |
| 2015-11-10 | 1,002 | 1,014 | 991 | 999 | 36,600 | 999 |
| 2015-11-09 | 997 | 1,008 | 993 | 1,005 | 87,000 | 1,005 |
| 2015-11-06 | 958 | 994 | 953 | 994 | 81,600 | 994 |
| 2015-11-05 | 949 | 957 | 936 | 955 | 60,100 | 955 |
| 2015-11-04 | 928 | 948 | 927 | 944 | 86,100 | 944 |
| 2015-11-02 | 882 | 920 | 866 | 920 | 93,900 | 920 |
| 2015-10-30 | 870 | 879 | 868 | 869 | 40,900 | 869 |
| 2015-10-29 | 882 | 887 | 869 | 869 | 58,900 | 869 |
| 2015-10-28 | 880 | 880 | 868 | 874 | 14,300 | 874 |
| 2015-10-27 | 856 | 876 | 856 | 873 | 42,700 | 873 |
| 2015-10-26 | 865 | 868 | 852 | 856 | 60,000 | 856 |
| 2015-10-23 | 873 | 873 | 859 | 865 | 25,200 | 865 |
| 2015-10-22 | 875 | 877 | 854 | 860 | 40,400 | 860 |
| 2015-10-21 | 874 | 886 | 857 | 883 | 44,200 | 883 |
| 2015-10-20 | 872 | 883 | 847 | 879 | 53,200 | 879 |
| 2015-10-19 | 879 | 879 | 866 | 872 | 16,800 | 872 |
| 2015-10-16 | 883 | 883 | 877 | 879 | 14,900 | 879 |
| 2015-10-15 | 871 | 882 | 863 | 873 | 27,600 | 873 |
| 2015-10-14 | 875 | 875 | 861 | 869 | 21,500 | 869 |
| 2015-10-13 | 880 | 881 | 862 | 870 | 28,500 | 870 |
| 2015-10-09 | 880 | 880 | 856 | 872 | 36,100 | 872 |
| 2015-10-08 | 888 | 888 | 870 | 872 | 32,800 | 872 |
| 2015-10-07 | 883 | 887 | 875 | 887 | 20,800 | 887 |
| 2015-10-06 | 884 | 886 | 869 | 883 | 16,800 | 883 |
| 2015-10-05 | 871 | 880 | 864 | 872 | 15,800 | 872 |
| 2015-10-02 | 873 | 879 | 852 | 871 | 19,300 | 871 |
| 2015-10-01 | 862 | 887 | 862 | 882 | 28,300 | 882 |
| 2015-09-30 | 838 | 875 | 838 | 850 | 12,300 | 850 |
| 2015-09-29 | 836 | 851 | 814 | 828 | 39,200 | 828 |
| 2015-09-28 | 834 | 853 | 824 | 848 | 26,600 | 848 |
| 2015-09-25 | 850 | 859 | 822 | 859 | 38,000 | 859 |
| 2015-09-24 | 842 | 851 | 834 | 840 | 34,400 | 840 |
| 2015-09-18 | 859 | 866 | 853 | 864 | 18,700 | 864 |
| 2015-09-17 | 861 | 870 | 857 | 866 | 14,700 | 866 |
| 2015-09-16 | 877 | 877 | 856 | 862 | 14,300 | 862 |
| 2015-09-15 | 892 | 892 | 869 | 871 | 25,600 | 871 |
| 2015-09-14 | 878 | 890 | 853 | 882 | 32,000 | 882 |
| 2015-09-11 | 866 | 898 | 866 | 878 | 40,500 | 878 |
| 2015-09-10 | 852 | 872 | 846 | 866 | 14,600 | 866 |
| 2015-09-09 | 820 | 862 | 820 | 862 | 21,500 | 862 |
| 2015-09-08 | 823 | 836 | 805 | 805 | 19,000 | 805 |
| 2015-09-07 | 840 | 844 | 806 | 831 | 27,600 | 831 |
| 2015-09-04 | 864 | 864 | 834 | 842 | 40,800 | 842 |
| 2015-09-03 | 879 | 880 | 859 | 863 | 25,800 | 863 |
| 2015-09-02 | 861 | 891 | 861 | 863 | 42,500 | 863 |
| 2015-09-01 | 919 | 920 | 897 | 900 | 53,200 | 900 |
| 2015-08-31 | 930 | 932 | 917 | 930 | 27,100 | 930 |
| 2015-08-28 | 930 | 950 | 920 | 930 | 28,400 | 930 |
| 2015-08-27 | 927 | 935 | 903 | 912 | 38,900 | 912 |
| 2015-08-26 | 887 | 902 | 876 | 891 | 38,600 | 891 |
| 2015-08-25 | 880 | 935 | 838 | 882 | 66,900 | 882 |
| 2015-08-24 | 950 | 973 | 907 | 907 | 73,800 | 907 |
| 2015-08-21 | 986 | 989 | 970 | 976 | 45,700 | 976 |
| 2015-08-20 | 1,029 | 1,029 | 1,002 | 1,009 | 27,200 | 1,009 |
| 2015-08-19 | 1,048 | 1,048 | 1,028 | 1,034 | 50,000 | 1,034 |
| 2015-08-18 | 1,025 | 1,057 | 1,016 | 1,042 | 66,000 | 1,042 |
| 2015-08-17 | 992 | 1,024 | 992 | 1,023 | 82,100 | 1,023 |
| 2015-08-14 | 980 | 990 | 973 | 986 | 42,800 | 986 |
| 2015-08-13 | 978 | 991 | 974 | 984 | 37,600 | 984 |
| 2015-08-12 | 995 | 998 | 985 | 987 | 31,700 | 987 |
| 2015-08-11 | 1,005 | 1,005 | 992 | 996 | 31,000 | 996 |
| 2015-08-10 | 966 | 1,002 | 966 | 999 | 53,900 | 999 |
| 2015-08-07 | 988 | 988 | 971 | 975 | 53,900 | 975 |
| 2015-08-06 | 996 | 998 | 987 | 987 | 69,100 | 987 |
| 2015-08-05 | 1,001 | 1,007 | 988 | 997 | 85,100 | 997 |
| 2015-08-04 | 999 | 1,004 | 976 | 994 | 89,800 | 994 |
| 2015-08-03 | 1,006 | 1,039 | 990 | 999 | 173,600 | 999 |
| 2015-07-31 | 1,122 | 1,129 | 1,111 | 1,126 | 54,100 | 1,126 |
| 2015-07-30 | 1,126 | 1,126 | 1,108 | 1,117 | 23,300 | 1,117 |
| 2015-07-29 | 1,121 | 1,122 | 1,100 | 1,118 | 26,300 | 1,118 |
| 2015-07-28 | 1,084 | 1,120 | 1,066 | 1,109 | 30,300 | 1,109 |
| 2015-07-27 | 1,101 | 1,122 | 1,101 | 1,101 | 24,800 | 1,101 |
| 2015-07-24 | 1,117 | 1,119 | 1,099 | 1,117 | 27,900 | 1,117 |
| 2015-07-23 | 1,132 | 1,142 | 1,098 | 1,121 | 49,700 | 1,121 |
| 2015-07-22 | 1,146 | 1,148 | 1,124 | 1,131 | 41,600 | 1,131 |
| 2015-07-21 | 1,162 | 1,168 | 1,153 | 1,160 | 38,100 | 1,160 |
| 2015-07-17 | 1,156 | 1,159 | 1,143 | 1,154 | 45,700 | 1,154 |
| 2015-07-16 | 1,134 | 1,165 | 1,116 | 1,156 | 78,200 | 1,156 |
| 2015-07-15 | 1,119 | 1,136 | 1,105 | 1,109 | 33,100 | 1,109 |
| 2015-07-14 | 1,087 | 1,137 | 1,087 | 1,108 | 63,400 | 1,108 |
| 2015-07-13 | 1,047 | 1,077 | 1,046 | 1,070 | 37,300 | 1,070 |
| 2015-07-10 | 1,055 | 1,090 | 1,027 | 1,038 | 75,500 | 1,038 |
| 2015-07-09 | 1,033 | 1,081 | 951 | 1,068 | 135,200 | 1,068 |
| 2015-07-08 | 1,130 | 1,130 | 1,072 | 1,073 | 57,800 | 1,073 |
| 2015-07-07 | 1,110 | 1,132 | 1,110 | 1,123 | 32,800 | 1,123 |
| 2015-07-06 | 1,097 | 1,120 | 1,071 | 1,101 | 48,800 | 1,101 |
| 2015-07-03 | 1,122 | 1,122 | 1,102 | 1,109 | 34,900 | 1,109 |
| 2015-07-02 | 1,125 | 1,150 | 1,121 | 1,124 | 55,700 | 1,124 |
| 2015-07-01 | 1,100 | 1,126 | 1,089 | 1,119 | 48,600 | 1,119 |
| 2015-06-30 | 1,056 | 1,123 | 1,056 | 1,098 | 77,400 | 1,098 |
| 2015-06-29 | 1,055 | 1,094 | 1,049 | 1,074 | 79,700 | 1,074 |
| 2015-06-26 | 1,119 | 1,129 | 1,080 | 1,104 | 64,700 | 1,104 |
| 2015-06-25 | 1,132 | 1,139 | 1,116 | 1,119 | 46,700 | 1,119 |
| 2015-06-24 | 1,125 | 1,140 | 1,124 | 1,126 | 45,400 | 1,126 |
| 2015-06-23 | 1,134 | 1,155 | 1,127 | 1,136 | 72,700 | 1,136 |
| 2015-06-22 | 1,153 | 1,158 | 1,125 | 1,137 | 89,800 | 1,137 |
| 2015-06-19 | 1,150 | 1,178 | 1,140 | 1,143 | 145,900 | 1,143 |
| 2015-06-18 | 1,100 | 1,178 | 1,095 | 1,170 | 182,700 | 1,170 |
| 2015-06-17 | 1,092 | 1,108 | 1,087 | 1,107 | 121,000 | 1,107 |
| 2015-06-16 | 1,077 | 1,095 | 1,068 | 1,080 | 90,800 | 1,080 |
| 2015-06-15 | 1,044 | 1,076 | 1,040 | 1,075 | 143,500 | 1,075 |
| 2015-06-12 | 1,037 | 1,047 | 1,033 | 1,044 | 73,600 | 1,044 |
| 2015-06-11 | 1,028 | 1,041 | 1,021 | 1,037 | 48,700 | 1,037 |
| 2015-06-10 | 1,017 | 1,039 | 1,015 | 1,025 | 48,000 | 1,025 |
| 2015-06-09 | 1,037 | 1,037 | 1,020 | 1,020 | 40,500 | 1,020 |
| 2015-06-08 | 1,038 | 1,043 | 1,030 | 1,032 | 41,000 | 1,032 |
| 2015-06-05 | 1,018 | 1,030 | 1,017 | 1,027 | 33,100 | 1,027 |
| 2015-06-04 | 1,015 | 1,037 | 1,015 | 1,027 | 48,100 | 1,027 |
| 2015-06-03 | 1,031 | 1,035 | 1,020 | 1,028 | 42,900 | 1,028 |
| 2015-06-02 | 1,048 | 1,049 | 1,037 | 1,038 | 43,500 | 1,038 |
| 2015-06-01 | 1,039 | 1,050 | 1,030 | 1,049 | 42,400 | 1,049 |
| 2015-05-29 | 1,036 | 1,040 | 1,026 | 1,040 | 48,800 | 1,040 |
| 2015-05-28 | 1,027 | 1,040 | 1,027 | 1,036 | 56,900 | 1,036 |
| 2015-05-27 | 1,038 | 1,047 | 1,024 | 1,035 | 48,700 | 1,035 |
| 2015-05-26 | 1,050 | 1,052 | 1,036 | 1,041 | 36,800 | 1,041 |
| 2015-05-25 | 1,038 | 1,053 | 1,027 | 1,052 | 88,200 | 1,052 |
| 2015-05-22 | 1,007 | 1,038 | 1,001 | 1,033 | 70,100 | 1,033 |
| 2015-05-21 | 1,046 | 1,046 | 1,023 | 1,025 | 52,900 | 1,025 |
| 2015-05-20 | 1,050 | 1,056 | 1,015 | 1,050 | 133,600 | 1,050 |
| 2015-05-19 | 1,040 | 1,050 | 1,038 | 1,049 | 71,200 | 1,049 |
| 2015-05-18 | 1,011 | 1,040 | 1,011 | 1,033 | 85,800 | 1,033 |
| 2015-05-15 | 1,005 | 1,039 | 1,005 | 1,028 | 82,700 | 1,028 |
| 2015-05-14 | 1,002 | 1,035 | 1,002 | 1,009 | 139,500 | 1,009 |
| 2015-05-13 | 995 | 1,015 | 988 | 1,006 | 116,400 | 1,006 |
| 2015-05-12 | 979 | 998 | 960 | 993 | 118,800 | 993 |
| 2015-05-11 | 980 | 1,015 | 968 | 987 | 255,700 | 987 |
| 2015-05-08 | 957 | 964 | 951 | 959 | 43,500 | 959 |
| 2015-05-07 | 948 | 958 | 940 | 957 | 47,300 | 957 |
| 2015-05-01 | 951 | 970 | 939 | 944 | 119,200 | 944 |
| 2015-04-30 | 916 | 988 | 909 | 966 | 475,300 | 966 |
| 2015-04-28 | 884 | 901 | 880 | 881 | 163,800 | 881 |
| 2015-04-27 | 884 | 885 | 873 | 878 | 38,800 | 878 |
| 2015-04-24 | 884 | 898 | 880 | 884 | 34,700 | 884 |
| 2015-04-23 | 894 | 900 | 883 | 884 | 37,300 | 884 |
| 2015-04-22 | 897 | 906 | 893 | 897 | 37,800 | 897 |
| 2015-04-21 | 895 | 897 | 880 | 889 | 40,000 | 889 |
| 2015-04-20 | 867 | 891 | 865 | 890 | 48,200 | 890 |
| 2015-04-17 | 909 | 909 | 882 | 884 | 36,800 | 884 |
| 2015-04-16 | 906 | 918 | 890 | 909 | 88,500 | 909 |
| 2015-04-15 | 933 | 939 | 917 | 921 | 77,500 | 921 |
| 2015-04-14 | 918 | 939 | 909 | 939 | 125,400 | 939 |
| 2015-04-13 | 887 | 910 | 883 | 905 | 137,300 | 905 |
| 2015-04-10 | 887 | 887 | 870 | 877 | 42,000 | 877 |
| 2015-04-09 | 887 | 893 | 880 | 882 | 81,100 | 882 |
| 2015-04-08 | 860 | 888 | 859 | 869 | 158,200 | 869 |
| 2015-04-07 | 853 | 863 | 842 | 855 | 56,600 | 855 |
| 2015-04-06 | 833 | 849 | 832 | 849 | 30,400 | 849 |
| 2015-04-03 | 819 | 835 | 819 | 834 | 32,500 | 834 |
| 2015-04-02 | 821 | 830 | 821 | 824 | 41,100 | 824 |
| 2015-04-01 | 824 | 829 | 818 | 827 | 39,700 | 827 |
| 2015-03-31 | 798 | 827 | 798 | 824 | 48,000 | 824 |
| 2015-03-30 | 814 | 814 | 788 | 798 | 39,400 | 798 |
| 2015-03-27 | 812 | 827 | 811 | 816 | 42,600 | 816 |
| 2015-03-26 | 832 | 838 | 827 | 835 | 75,200 | 835 |
| 2015-03-25 | 845 | 847 | 839 | 840 | 38,600 | 840 |
| 2015-03-24 | 842 | 850 | 828 | 848 | 45,400 | 848 |
| 2015-03-23 | 845 | 851 | 839 | 843 | 75,900 | 843 |
| 2015-03-20 | 824 | 841 | 821 | 839 | 47,700 | 839 |
| 2015-03-19 | 835 | 839 | 819 | 834 | 59,900 | 834 |
| 2015-03-18 | 827 | 835 | 806 | 835 | 58,700 | 835 |
| 2015-03-17 | 810 | 829 | 802 | 825 | 66,200 | 825 |
| 2015-03-16 | 778 | 817 | 776 | 810 | 88,100 | 810 |
| 2015-03-13 | 761 | 770 | 755 | 768 | 82,400 | 768 |
| 2015-03-12 | 760 | 765 | 753 | 759 | 50,000 | 759 |
| 2015-03-11 | 755 | 768 | 755 | 761 | 24,200 | 761 |
| 2015-03-10 | 770 | 771 | 760 | 763 | 46,600 | 763 |
| 2015-03-09 | 775 | 775 | 763 | 772 | 36,100 | 772 |
| 2015-03-06 | 778 | 778 | 765 | 775 | 32,500 | 775 |
| 2015-03-05 | 768 | 780 | 767 | 778 | 21,200 | 778 |
| 2015-03-04 | 769 | 780 | 758 | 767 | 49,600 | 767 |
| 2015-03-03 | 774 | 776 | 765 | 769 | 37,400 | 769 |
| 2015-03-02 | 772 | 777 | 772 | 772 | 35,900 | 772 |
| 2015-02-27 | 774 | 774 | 768 | 772 | 35,100 | 772 |
| 2015-02-26 | 782 | 784 | 767 | 774 | 49,700 | 774 |
| 2015-02-25 | 788 | 794 | 780 | 782 | 42,000 | 782 |
| 2015-02-24 | 798 | 798 | 788 | 788 | 45,900 | 788 |
| 2015-02-23 | 810 | 812 | 800 | 804 | 30,400 | 804 |
| 2015-02-20 | 794 | 809 | 785 | 807 | 69,600 | 807 |
| 2015-02-19 | 779 | 797 | 779 | 794 | 47,800 | 794 |
| 2015-02-18 | 778 | 796 | 778 | 789 | 46,800 | 789 |
| 2015-02-17 | 761 | 790 | 760 | 778 | 54,200 | 778 |
| 2015-02-16 | 770 | 787 | 744 | 768 | 92,600 | 768 |
| 2015-02-13 | 777 | 785 | 769 | 770 | 62,700 | 770 |
| 2015-02-12 | 772 | 788 | 771 | 782 | 42,300 | 782 |
| 2015-02-10 | 752 | 783 | 752 | 768 | 48,300 | 768 |
| 2015-02-09 | 746 | 759 | 745 | 758 | 53,600 | 758 |
| 2015-02-06 | 741 | 753 | 735 | 748 | 78,200 | 748 |
| 2015-02-05 | 743 | 751 | 733 | 741 | 91,400 | 741 |
| 2015-02-04 | 735 | 743 | 730 | 735 | 97,100 | 735 |
| 2015-02-03 | 778 | 780 | 715 | 730 | 167,300 | 730 |
| 2015-02-02 | 769 | 795 | 761 | 778 | 150,700 | 778 |
| 2015-01-30 | 858 | 860 | 835 | 844 | 80,300 | 844 |
| 2015-01-29 | 858 | 858 | 848 | 854 | 41,500 | 854 |
| 2015-01-28 | 864 | 864 | 852 | 860 | 17,200 | 860 |
| 2015-01-27 | 865 | 865 | 852 | 859 | 23,000 | 859 |
| 2015-01-26 | 868 | 869 | 854 | 860 | 34,500 | 860 |
| 2015-01-23 | 881 | 884 | 861 | 868 | 42,900 | 868 |
| 2015-01-22 | 899 | 899 | 875 | 881 | 30,400 | 881 |
| 2015-01-21 | 883 | 894 | 875 | 891 | 69,700 | 891 |
| 2015-01-20 | 850 | 873 | 845 | 868 | 42,900 | 868 |
| 2015-01-19 | 866 | 866 | 823 | 845 | 23,900 | 845 |
| 2015-01-16 | 869 | 870 | 845 | 852 | 43,600 | 852 |
| 2015-01-15 | 870 | 882 | 859 | 879 | 36,200 | 879 |
| 2015-01-14 | 899 | 899 | 876 | 880 | 39,200 | 880 |
| 2015-01-13 | 893 | 910 | 875 | 895 | 88,800 | 895 |
| 2015-01-09 | 880 | 891 | 868 | 888 | 81,400 | 888 |
| 2015-01-08 | 857 | 888 | 845 | 870 | 121,200 | 870 |
| 2015-01-07 | 825 | 850 | 825 | 842 | 38,600 | 842 |
| 2015-01-06 | 833 | 841 | 825 | 829 | 47,300 | 829 |
| 2015-01-05 | 842 | 853 | 837 | 841 | 25,400 | 841 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
