1. HOME >
  2. 株価時系列 >
  3. 4318 >
  4. 2019年

4318 (株)クイック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6751,6751,6551,66318,2001,663
2019-12-271,6451,6831,6451,67932,5001,679
2019-12-261,6261,6321,6171,63030,1001,630
2019-12-251,6601,6671,6271,62929,1001,629
2019-12-241,6761,6821,6681,67714,4001,677
2019-12-231,6811,6891,6741,67919,2001,679
2019-12-201,6711,6881,6621,68114,3001,681
2019-12-191,6731,6731,6561,66819,0001,668
2019-12-181,6851,6881,6671,67230,0001,672
2019-12-171,6951,6951,6761,68434,3001,684
2019-12-161,6901,7091,6721,67738,8001,677
2019-12-131,6951,7101,6711,69477,7001,694
2019-12-121,6851,6861,6711,68034,8001,680
2019-12-111,6751,6921,6721,67825,6001,678
2019-12-101,6811,6871,6711,67519,6001,675
2019-12-091,6851,6921,6651,67324,8001,673
2019-12-061,6761,6811,6561,67026,8001,670
2019-12-051,6791,6881,6631,67327,1001,673
2019-12-041,6601,6831,6461,68329,1001,683
2019-12-031,6531,6651,6311,66329,0001,663
2019-12-021,7041,7201,6751,68329,6001,683
2019-11-291,6821,7141,6651,70267,6001,702
2019-11-281,6851,6861,6401,65329,9001,653
2019-11-271,6571,6961,6441,69541,8001,695
2019-11-261,6671,6851,6481,65736,8001,657
2019-11-251,6401,6731,6291,66774,0001,667
2019-11-221,5991,6281,5941,62855,4001,628
2019-11-211,5991,5991,5621,59231,4001,592
2019-11-201,5851,5901,5681,58841,0001,588
2019-11-191,5861,5991,5741,58023,1001,580
2019-11-181,5711,5841,5511,58431,7001,584
2019-11-151,5621,5931,5621,57238,2001,572
2019-11-141,6051,6111,5731,57326,3001,573
2019-11-131,6301,6301,5921,60563,7001,605
2019-11-121,6151,6301,6051,62437,4001,624
2019-11-111,6061,6391,6021,60539,8001,605
2019-11-081,6301,6451,6061,60857,9001,608
2019-11-071,6301,6301,6111,62258,5001,622
2019-11-061,6371,6371,6161,63076,2001,630
2019-11-051,6481,6481,6231,640108,9001,640
2019-11-011,5401,5871,4881,58686,9001,586
2019-10-311,5221,5441,5191,54165,1001,541
2019-10-301,5041,5181,4881,51871,6001,518
2019-10-291,5121,5201,4911,50462,4001,504
2019-10-281,5161,5241,5011,50153,9001,501
2019-10-251,5111,5291,4981,51666,2001,516
2019-10-241,4561,5011,4511,50177,5001,501
2019-10-231,4521,4591,4391,45634,2001,456
2019-10-211,4171,4491,4101,44850,4001,448
2019-10-181,4181,4231,3991,40733,9001,407
2019-10-171,4021,4121,3961,40742,5001,407
2019-10-161,4341,4371,4021,40945,9001,409
2019-10-151,4121,4381,4121,41873,7001,418
2019-10-111,3961,3961,3661,39338,1001,393
2019-10-101,4171,4171,3861,39432,2001,394
2019-10-091,4301,4301,4061,40736,0001,407
2019-10-081,4171,4431,4161,44264,5001,442
2019-10-071,4171,4171,4011,41539,4001,415
2019-10-041,3821,4071,3731,40747,4001,407
2019-10-031,3851,3891,3661,37876,2001,378
2019-10-021,3941,4021,3811,40251,4001,402
2019-10-011,3671,4111,3671,40192,3001,401
2019-09-301,3581,3651,3361,35549,2001,355
2019-09-271,3731,3731,3571,36952,2001,369
2019-09-261,3801,3941,3651,38593,6001,385
2019-09-251,3931,4011,3671,38071,6001,380
2019-09-241,3731,3841,3601,38497,4001,384
2019-09-201,3881,3961,3671,37344,7001,373
2019-09-191,3401,3791,3381,37283,3001,372
2019-09-181,3301,3351,3231,32971,2001,329
2019-09-171,3191,3351,3151,31965,7001,319
2019-09-131,3061,3261,3011,31268,0001,312
2019-09-121,3281,3301,3021,30373,9001,303
2019-09-111,3151,3301,3061,32169,0001,321
2019-09-101,2891,3111,2811,30755,2001,307
2019-09-091,2841,2881,2761,28755,9001,287
2019-09-061,2851,2861,2711,27957,1001,279
2019-09-051,2801,3011,2801,28575,7001,285
2019-09-041,2851,2881,2641,27268,9001,272
2019-09-031,2811,3031,2771,29831,5001,298
2019-09-021,2961,2961,2751,28627,3001,286
2019-08-301,2991,3141,2881,30058,7001,300
2019-08-291,3261,3401,2881,29939,2001,299
2019-08-281,3261,3291,3001,32829,9001,328
2019-08-271,3301,3511,3151,32038,7001,320
2019-08-261,3581,3581,3211,32352,2001,323
2019-08-231,4011,4091,3761,38534,9001,385
2019-08-221,4001,4291,3941,40137,4001,401
2019-08-211,3541,3971,3451,38952,9001,389
2019-08-201,3571,3721,3501,36060,5001,360
2019-08-191,3731,3821,3531,35638,3001,356
2019-08-161,3831,3961,3661,37029,7001,370
2019-08-151,3601,3931,3601,38234,9001,382
2019-08-141,4051,4151,3831,40239,4001,402
2019-08-131,3661,3991,3591,37945,3001,379
2019-08-091,4241,4371,3821,39460,6001,394
2019-08-081,4511,4611,4181,42221,2001,422
2019-08-071,4541,4621,4431,44821,5001,448
2019-08-061,4051,4501,4021,44137,2001,441
2019-08-051,4801,4871,4221,46488,4001,464
2019-08-021,5601,5791,4781,495119,1001,495
2019-08-011,6271,6271,5371,60487,2001,604
2019-07-311,6221,6411,6111,63422,4001,634
2019-07-301,6411,6451,6301,64023,8001,640
2019-07-291,6001,6381,6001,63121,0001,631
2019-07-261,5671,6091,5651,59626,7001,596
2019-07-251,6001,6001,5681,57436,5001,574
2019-07-241,5801,5921,5791,59019,8001,590
2019-07-231,5681,5791,5541,56450,2001,564
2019-07-221,6001,6001,5671,56816,0001,568
2019-07-191,5661,6041,5661,60216,6001,602
2019-07-181,5951,5951,5501,55045,5001,550
2019-07-171,6071,6071,5751,59242,6001,592
2019-07-161,6051,6201,6001,61215,2001,612
2019-07-121,6231,6281,5961,60023,2001,600
2019-07-111,6251,6251,6061,61921,8001,619
2019-07-101,5971,6271,5861,61923,2001,619
2019-07-091,6141,6261,5921,59623,4001,596
2019-07-081,6381,6381,6131,62145,0001,621
2019-07-051,6291,6581,6201,63827,7001,638
2019-07-041,6231,6351,6071,61237,3001,612
2019-07-031,6531,6541,6201,62226,1001,622
2019-07-021,5931,6761,5931,67345,2001,673
2019-07-011,5701,5931,5701,59345,0001,593
2019-06-281,5791,5851,5521,55230,1001,552
2019-06-271,5711,5861,5501,58619,0001,586
2019-06-261,5981,5991,5451,54530,8001,545
2019-06-251,6151,6201,5921,59926,5001,599
2019-06-241,6111,6241,5991,61512,3001,615
2019-06-211,5861,6161,5721,60175,4001,601
2019-06-201,5991,6051,5771,57825,6001,578
2019-06-191,5981,6101,5881,59319,2001,593
2019-06-181,6121,6121,5611,56423,1001,564
2019-06-171,6111,6231,5911,59419,5001,594
2019-06-141,6221,6421,6121,62047,2001,620
2019-06-131,6151,6301,6001,61119,8001,611
2019-06-121,5991,6311,5901,61634,4001,616
2019-06-111,6111,6111,5921,59935,8001,599
2019-06-101,5791,6311,5751,61928,8001,619
2019-06-071,5831,5831,5361,54948,6001,549
2019-06-061,6201,6221,5671,56735,9001,567
2019-06-051,5871,6241,5661,62445,0001,624
2019-06-041,5681,5681,5251,53161,4001,531
2019-06-031,6321,6381,5551,57940,5001,579
2019-05-311,6871,6871,6631,66928,3001,669
2019-05-301,7511,7551,6831,70638,4001,706
2019-05-291,7231,7741,7231,75845,0001,758
2019-05-281,7121,7401,7121,73232,0001,732
2019-05-271,7201,7551,7071,72628,7001,726
2019-05-241,7261,7521,7031,70925,4001,709
2019-05-231,7451,7571,7151,74327,5001,743
2019-05-221,7721,7771,7381,73816,0001,738
2019-05-211,7681,7691,7361,76616,2001,766
2019-05-201,7501,7761,7451,77223,8001,772
2019-05-171,7351,7491,7311,74625,1001,746
2019-05-161,7191,7321,7021,71741,9001,717
2019-05-151,6801,7141,6661,71033,7001,710
2019-05-141,5801,6731,5801,66126,8001,661
2019-05-131,6651,6921,6421,66017,5001,660
2019-05-101,6541,7121,6451,66249,7001,662
2019-05-091,7101,7111,6571,66139,8001,661
2019-05-081,6861,7801,6761,71556,3001,715
2019-05-071,6431,7291,6371,69468,0001,694
2019-04-261,6801,7401,6771,72358,4001,723
2019-04-251,6691,7001,6681,69443,5001,694
2019-04-241,6621,6881,6541,66841,4001,668
2019-04-231,6631,6821,6581,66227,4001,662
2019-04-221,6851,6991,6581,67719,5001,677
2019-04-191,6901,7061,6721,69219,4001,692
2019-04-181,7561,7561,6801,69020,0001,690
2019-04-171,7511,7591,7261,75615,9001,756
2019-04-161,7491,7691,7331,74012,5001,740
2019-04-151,7071,7551,6961,75540,9001,755
2019-04-121,6941,7141,6871,70218,1001,702
2019-04-111,7011,7101,6801,69722,1001,697
2019-04-101,7241,7241,7021,71515,0001,715
2019-04-091,7341,7441,7201,74314,3001,743
2019-04-081,7681,7681,7321,75111,1001,751
2019-04-051,7621,7621,7401,75512,2001,755
2019-04-041,7511,7751,7471,76415,9001,764
2019-04-031,7561,7601,7321,74819,9001,748
2019-04-021,7971,7971,7281,74427,5001,744
2019-04-011,8111,8161,7731,77536,3001,775
2019-03-291,7361,8071,7291,79451,0001,794
2019-03-281,7481,7601,7191,72933,8001,729
2019-03-271,7521,7721,7461,76626,0001,766
2019-03-261,8161,8161,7641,78162,1001,781
2019-03-251,8071,8071,7761,77664,1001,776
2019-03-221,8011,8361,7791,83386,5001,833
2019-03-201,7331,8071,7271,806113,7001,806
2019-03-191,7261,7401,7001,72255,9001,722
2019-03-181,6601,7291,6541,72389,7001,723
2019-03-151,5951,6531,5821,64984,4001,649
2019-03-141,6311,6311,5931,59440,5001,594
2019-03-131,6031,6371,5831,63068,0001,630
2019-03-121,6001,6171,5781,60258,8001,602
2019-03-111,5721,5961,5511,58855,6001,588
2019-03-081,5861,5971,5491,59168,6001,591
2019-03-071,6331,6391,6081,62342,0001,623
2019-03-061,6301,6601,6061,65350,7001,653
2019-03-051,6361,6421,6121,62247,9001,622
2019-03-041,6601,6631,6451,65227,5001,652
2019-03-011,6501,6681,6361,64427,9001,644
2019-02-281,6691,6881,6481,64938,7001,649
2019-02-271,6361,6751,6271,67047,7001,670
2019-02-261,6701,6751,6131,63250,5001,632
2019-02-251,6081,6621,5921,662100,8001,662
2019-02-221,5421,5851,5351,57849,4001,578
2019-02-211,5701,5811,5501,56028,4001,560
2019-02-201,5661,5851,5421,58039,3001,580
2019-02-191,5921,5941,5641,56729,7001,567
2019-02-181,5811,5981,5681,59732,9001,597
2019-02-151,5701,5841,5461,57448,1001,574
2019-02-141,5801,5981,5711,57939,9001,579
2019-02-131,6171,6171,5781,58237,3001,582
2019-02-121,5901,6101,5901,60285,6001,602
2019-02-081,5771,5981,5711,58752,6001,587
2019-02-071,5801,6071,5711,60545,6001,605
2019-02-061,6131,6131,5681,57440,6001,574
2019-02-051,6081,6191,5911,60354,0001,603
2019-02-041,5851,6171,5651,607101,2001,607
2019-02-011,6031,6301,5481,586370,4001,586
2019-01-311,3761,4071,3751,39657,6001,396
2019-01-301,4281,4281,3681,36855,1001,368
2019-01-291,3971,4291,3821,42826,5001,428
2019-01-281,4051,4301,3971,41348,2001,413
2019-01-251,3991,4031,3711,38246,3001,382
2019-01-241,3751,3881,3501,37927,6001,379
2019-01-231,3501,3781,3491,36431,8001,364
2019-01-221,3711,3781,3601,37619,4001,376
2019-01-211,4101,4101,3561,35735,9001,357
2019-01-181,3681,4031,3631,38627,3001,386
2019-01-171,3491,3881,3491,37231,9001,372
2019-01-161,3601,3651,3381,35127,9001,351
2019-01-151,3201,3511,3091,34333,3001,343
2019-01-111,3261,3441,3181,32025,1001,320
2019-01-101,3251,3361,3101,32034,0001,320
2019-01-091,3421,3661,3221,32542,7001,325
2019-01-081,3361,3541,3201,32442,5001,324
2019-01-071,3061,3431,3021,31742,2001,317
2019-01-041,2551,2761,2331,27165,6001,271

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