4318 (株)クイックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,021	1,047	1,021	1,046	29,200	1,046
2016-12-29	1,040	1,043	1,020	1,029	42,400	1,029
2016-12-28	1,050	1,051	1,041	1,050	27,500	1,050
2016-12-27	1,049	1,058	1,045	1,051	39,000	1,051
2016-12-26	1,039	1,047	1,030	1,047	49,000	1,047
2016-12-22	1,010	1,030	1,010	1,029	46,300	1,029
2016-12-21	1,023	1,036	1,012	1,013	194,000	1,013
2016-12-20	1,011	1,039	1,011	1,036	37,700	1,036
2016-12-19	1,018	1,019	1,001	1,011	175,700	1,011
2016-12-16	1,018	1,023	1,012	1,018	41,200	1,018
2016-12-15	1,000	1,015	997	1,009	55,600	1,009
2016-12-14	1,000	1,008	980	998	96,100	998
2016-12-13	943	955	938	955	52,100	955
2016-12-12	940	948	935	943	29,700	943
2016-12-09	940	945	929	938	30,200	938
2016-12-08	945	964	921	940	104,700	940
2016-12-07	930	943	930	939	24,900	939
2016-12-06	945	950	927	930	103,500	930
2016-12-05	921	935	921	933	27,600	933
2016-12-02	926	938	920	928	44,600	928
2016-12-01	950	954	932	934	50,100	934
2016-11-30	932	947	928	944	39,400	944
2016-11-29	939	939	922	934	38,600	934
2016-11-28	934	942	932	939	39,800	939
2016-11-25	935	940	931	940	54,600	940
2016-11-24	948	949	928	932	76,900	932
2016-11-22	956	963	943	944	66,200	944
2016-11-21	963	968	955	959	32,100	959
2016-11-18	960	963	949	954	43,700	954
2016-11-17	960	967	950	958	41,600	958
2016-11-16	932	963	932	961	59,900	961
2016-11-15	935	944	925	932	42,000	932
2016-11-14	925	941	919	929	41,200	929
2016-11-11	947	955	908	915	99,400	915
2016-11-10	956	956	910	920	63,000	920
2016-11-09	912	929	867	891	111,800	891
2016-11-08	922	939	902	905	102,400	905
2016-11-07	921	924	900	911	109,800	911
2016-11-04	910	910	879	893	103,800	893
2016-11-02	979	982	903	916	157,900	916
2016-11-01	973	1,007	962	998	79,800	998
2016-10-31	1,042	1,067	1,042	1,063	52,500	1,063
2016-10-28	1,090	1,090	1,028	1,058	93,000	1,058
2016-10-27	1,083	1,092	1,076	1,088	33,700	1,088
2016-10-26	1,064	1,077	1,062	1,075	28,200	1,075
2016-10-25	1,059	1,061	1,053	1,061	26,200	1,061
2016-10-24	1,069	1,069	1,052	1,058	25,100	1,058
2016-10-21	1,095	1,095	1,066	1,071	33,400	1,071
2016-10-20	1,075	1,093	1,057	1,087	56,300	1,087
2016-10-19	1,049	1,076	1,045	1,071	27,800	1,071
2016-10-17	1,070	1,079	1,045	1,048	40,700	1,048
2016-10-13	1,028	1,047	1,028	1,037	26,400	1,037
2016-10-12	1,024	1,029	1,021	1,026	33,200	1,026
2016-10-11	1,014	1,028	1,014	1,024	19,400	1,024
2016-10-07	1,022	1,026	1,014	1,025	33,700	1,025
2016-10-06	1,027	1,032	1,021	1,027	34,400	1,027
2016-10-05	1,023	1,039	1,023	1,033	32,000	1,033
2016-10-04	1,059	1,059	1,026	1,032	42,600	1,032
2016-10-03	1,073	1,073	1,046	1,063	35,300	1,063
2016-09-30	1,055	1,084	1,049	1,061	39,300	1,061
2016-09-29	1,073	1,092	1,065	1,068	54,800	1,068
2016-09-28	1,044	1,070	1,039	1,066	72,200	1,066
2016-09-27	1,010	1,041	994	1,041	48,100	1,041
2016-09-26	1,029	1,038	1,020	1,023	41,900	1,023
2016-09-23	1,004	1,024	1,003	1,022	79,000	1,022
2016-09-21	1,009	1,010	993	1,007	72,700	1,007
2016-09-20	955	1,011	955	1,008	120,200	1,008
2016-09-16	930	948	929	948	20,200	948
2016-09-15	930	934	917	931	43,500	931
2016-09-14	943	943	933	937	21,500	937
2016-09-13	923	950	923	946	28,400	946
2016-09-12	923	934	918	924	22,100	924
2016-09-09	945	962	942	953	30,600	953
2016-09-08	949	959	949	956	50,300	956
2016-09-07	922	946	918	944	59,500	944
2016-09-06	903	923	903	922	42,800	922
2016-09-05	904	914	901	904	31,700	904
2016-09-02	904	907	900	904	37,100	904
2016-09-01	894	904	891	904	35,000	904
2016-08-31	892	893	882	893	19,800	893
2016-08-30	876	890	870	885	28,500	885
2016-08-29	861	874	861	871	24,600	871
2016-08-26	870	875	856	856	23,600	856
2016-08-25	876	878	870	876	24,400	876
2016-08-24	899	899	869	873	48,200	873
2016-08-23	899	899	890	891	15,400	891
2016-08-22	893	900	893	900	20,500	900
2016-08-19	892	892	886	889	22,700	889
2016-08-18	861	890	861	883	22,700	883
2016-08-17	872	890	863	869	34,200	869
2016-08-16	894	894	880	882	16,700	882
2016-08-15	898	898	885	891	9,700	891
2016-08-12	901	902	890	893	50,300	893
2016-08-10	905	910	896	904	34,600	904
2016-08-09	894	901	880	893	55,300	893
2016-08-08	920	928	906	909	51,400	909
2016-08-05	946	950	917	920	86,000	920
2016-08-04	908	938	901	934	105,900	934
2016-08-03	862	907	862	898	69,500	898
2016-08-02	844	905	844	871	117,500	871
2016-08-01	847	855	833	845	100,400	845
2016-07-29	770	787	765	787	12,500	787
2016-07-28	794	795	764	772	28,700	772
2016-07-27	790	802	790	799	16,900	799
2016-07-26	798	798	785	790	18,000	790
2016-07-25	809	811	798	804	20,700	804
2016-07-22	787	801	787	795	12,500	795
2016-07-21	823	823	792	796	34,000	796
2016-07-20	816	821	810	821	13,400	821
2016-07-19	801	817	801	817	12,300	817
2016-07-15	811	818	807	810	21,500	810
2016-07-14	808	819	806	809	58,900	809
2016-07-13	825	825	801	808	20,300	808
2016-07-12	800	818	800	816	36,000	816
2016-07-11	788	796	788	792	19,700	792
2016-07-08	795	796	785	788	23,000	788
2016-07-07	787	799	779	795	29,800	795
2016-07-06	786	788	772	786	33,200	786
2016-07-05	804	806	791	801	27,500	801
2016-07-04	785	800	785	796	28,300	796
2016-07-01	779	793	779	793	47,500	793
2016-06-30	778	780	770	770	39,600	770
2016-06-29	766	775	761	774	37,600	774
2016-06-28	740	760	733	751	23,400	751
2016-06-27	751	768	741	750	40,400	750
2016-06-24	768	775	712	746	85,200	746
2016-06-23	752	767	745	766	34,400	766
2016-06-22	750	751	733	751	37,100	751
2016-06-21	741	753	733	750	15,500	750
2016-06-20	719	740	719	738	24,700	738
2016-06-17	714	743	709	717	19,900	717
2016-06-16	738	738	708	709	41,100	709
2016-06-15	722	736	719	731	29,600	731
2016-06-14	740	750	722	724	35,900	724
2016-06-13	759	759	743	743	33,200	743
2016-06-10	778	778	763	769	45,400	769
2016-06-09	776	780	774	777	22,100	777
2016-06-08	780	780	765	774	21,900	774
2016-06-07	763	774	762	773	36,300	773
2016-06-06	756	768	751	763	29,100	763
2016-06-03	754	765	754	763	23,100	763
2016-06-02	774	774	751	755	57,400	755
2016-06-01	782	782	770	777	44,100	777
2016-05-31	772	777	766	777	41,700	777
2016-05-30	769	776	766	772	32,600	772
2016-05-27	770	773	760	762	31,700	762
2016-05-26	777	789	769	770	69,900	770
2016-05-25	783	783	767	770	31,100	770
2016-05-24	774	778	760	770	42,200	770
2016-05-23	789	789	770	774	39,900	774
2016-05-20	766	787	764	783	49,400	783
2016-05-19	744	765	740	764	48,900	764
2016-05-18	745	750	735	738	44,600	738
2016-05-17	756	756	739	749	45,600	749
2016-05-16	761	761	753	756	42,400	756
2016-05-13	775	775	761	766	34,200	766
2016-05-12	760	774	747	773	42,600	773
2016-05-11	780	780	761	765	56,500	765
2016-05-10	776	779	762	774	44,000	774
2016-05-09	790	790	762	775	66,700	775
2016-05-06	800	802	765	777	78,700	777
2016-05-02	803	827	783	797	127,600	797
2016-04-28	890	892	854	863	66,400	863
2016-04-27	881	897	881	893	21,200	893
2016-04-26	900	902	868	879	37,600	879
2016-04-25	898	903	893	899	71,500	899
2016-04-22	888	890	878	887	41,000	887
2016-04-21	877	893	875	889	36,600	889
2016-04-20	886	888	866	867	38,900	867
2016-04-19	885	894	883	892	30,700	892
2016-04-18	890	890	865	874	28,900	874
2016-04-15	894	899	889	898	32,100	898
2016-04-14	887	899	883	889	48,900	889
2016-04-13	881	887	870	877	46,900	877
2016-04-12	875	881	871	876	24,300	876
2016-04-11	892	898	870	874	48,200	874
2016-04-08	865	881	858	872	68,500	872
2016-04-07	860	889	857	870	103,500	870
2016-04-06	801	846	801	842	80,500	842
2016-04-05	846	846	806	806	35,400	806
2016-04-04	833	864	833	848	28,500	848
2016-04-01	880	884	830	839	66,600	839
2016-03-31	880	907	880	882	77,100	882
2016-03-30	852	899	845	884	110,800	884
2016-03-29	819	835	819	829	31,700	829
2016-03-28	820	837	816	834	87,300	834
2016-03-25	820	820	802	812	37,100	812
2016-03-24	814	814	804	809	33,000	809
2016-03-23	815	815	800	812	22,800	812
2016-03-22	807	813	802	813	23,500	813
2016-03-18	818	818	793	795	28,400	795
2016-03-17	812	820	797	805	37,400	805
2016-03-16	789	810	786	803	30,600	803
2016-03-15	775	794	773	789	37,000	789
2016-03-14	757	775	754	770	37,500	770
2016-03-11	741	753	730	747	28,900	747
2016-03-10	741	747	738	747	26,700	747
2016-03-09	734	742	728	736	15,800	736
2016-03-08	745	748	730	740	38,600	740
2016-03-07	755	756	744	747	29,000	747
2016-03-04	749	751	743	747	15,100	747
2016-03-03	740	753	731	747	25,700	747
2016-03-02	749	753	736	739	26,500	739
2016-03-01	725	737	721	729	25,700	729
2016-02-29	747	747	720	721	14,600	721
2016-02-26	730	750	717	732	27,100	732
2016-02-25	715	730	712	730	44,100	730
2016-02-24	697	709	691	702	27,800	702
2016-02-23	722	722	701	707	38,000	707
2016-02-22	692	714	688	711	26,300	711
2016-02-19	700	700	681	692	23,700	692
2016-02-18	685	706	680	700	34,900	700
2016-02-17	665	690	660	676	52,700	676
2016-02-16	650	688	650	658	86,100	658
2016-02-15	672	672	643	660	107,300	660
2016-02-12	633	659	602	602	128,600	602
2016-02-10	720	726	686	687	74,000	687
2016-02-09	720	726	709	720	81,200	720
2016-02-08	754	775	740	743	103,700	743
2016-02-05	789	795	760	772	47,300	772
2016-02-04	820	820	795	799	51,700	799
2016-02-03	830	830	810	825	45,000	825
2016-02-02	869	869	842	848	43,400	848
2016-02-01	871	881	860	870	67,100	870
2016-01-29	899	916	884	916	26,200	916
2016-01-28	886	894	877	877	26,100	877
2016-01-27	862	897	862	897	36,100	897
2016-01-26	880	880	835	854	105,700	854
2016-01-25	847	867	835	865	119,200	865
2016-01-22	810	830	799	820	64,200	820
2016-01-21	823	835	796	796	36,300	796
2016-01-20	848	851	823	828	32,100	828
2016-01-19	855	865	841	850	19,300	850
2016-01-18	848	866	839	855	29,100	855
2016-01-15	900	908	870	878	47,100	878
2016-01-14	890	898	880	888	38,000	888
2016-01-13	875	925	875	911	52,500	911
2016-01-12	927	929	885	890	45,100	890
2016-01-08	928	947	926	927	34,600	927
2016-01-07	959	967	935	943	21,600	943
2016-01-06	969	984	959	966	26,000	966
2016-01-05	990	990	971	979	15,200	979
2016-01-04	1,005	1,008	987	992	21,900	992

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4318 (株)クイック の時系列データ [2016年度]

4318 (株)クイックの時系列データ [2016年度]