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
2019-12-30	1,675	1,675	1,655	1,663	18,200	1,663
2019-12-27	1,645	1,683	1,645	1,679	32,500	1,679
2019-12-26	1,626	1,632	1,617	1,630	30,100	1,630
2019-12-25	1,660	1,667	1,627	1,629	29,100	1,629
2019-12-24	1,676	1,682	1,668	1,677	14,400	1,677
2019-12-23	1,681	1,689	1,674	1,679	19,200	1,679
2019-12-20	1,671	1,688	1,662	1,681	14,300	1,681
2019-12-19	1,673	1,673	1,656	1,668	19,000	1,668
2019-12-18	1,685	1,688	1,667	1,672	30,000	1,672
2019-12-17	1,695	1,695	1,676	1,684	34,300	1,684
2019-12-16	1,690	1,709	1,672	1,677	38,800	1,677
2019-12-13	1,695	1,710	1,671	1,694	77,700	1,694
2019-12-12	1,685	1,686	1,671	1,680	34,800	1,680
2019-12-11	1,675	1,692	1,672	1,678	25,600	1,678
2019-12-10	1,681	1,687	1,671	1,675	19,600	1,675
2019-12-09	1,685	1,692	1,665	1,673	24,800	1,673
2019-12-06	1,676	1,681	1,656	1,670	26,800	1,670
2019-12-05	1,679	1,688	1,663	1,673	27,100	1,673
2019-12-04	1,660	1,683	1,646	1,683	29,100	1,683
2019-12-03	1,653	1,665	1,631	1,663	29,000	1,663
2019-12-02	1,704	1,720	1,675	1,683	29,600	1,683
2019-11-29	1,682	1,714	1,665	1,702	67,600	1,702
2019-11-28	1,685	1,686	1,640	1,653	29,900	1,653
2019-11-27	1,657	1,696	1,644	1,695	41,800	1,695
2019-11-26	1,667	1,685	1,648	1,657	36,800	1,657
2019-11-25	1,640	1,673	1,629	1,667	74,000	1,667
2019-11-22	1,599	1,628	1,594	1,628	55,400	1,628
2019-11-21	1,599	1,599	1,562	1,592	31,400	1,592
2019-11-20	1,585	1,590	1,568	1,588	41,000	1,588
2019-11-19	1,586	1,599	1,574	1,580	23,100	1,580
2019-11-18	1,571	1,584	1,551	1,584	31,700	1,584
2019-11-15	1,562	1,593	1,562	1,572	38,200	1,572
2019-11-14	1,605	1,611	1,573	1,573	26,300	1,573
2019-11-13	1,630	1,630	1,592	1,605	63,700	1,605
2019-11-12	1,615	1,630	1,605	1,624	37,400	1,624
2019-11-11	1,606	1,639	1,602	1,605	39,800	1,605
2019-11-08	1,630	1,645	1,606	1,608	57,900	1,608
2019-11-07	1,630	1,630	1,611	1,622	58,500	1,622
2019-11-06	1,637	1,637	1,616	1,630	76,200	1,630
2019-11-05	1,648	1,648	1,623	1,640	108,900	1,640
2019-11-01	1,540	1,587	1,488	1,586	86,900	1,586
2019-10-31	1,522	1,544	1,519	1,541	65,100	1,541
2019-10-30	1,504	1,518	1,488	1,518	71,600	1,518
2019-10-29	1,512	1,520	1,491	1,504	62,400	1,504
2019-10-28	1,516	1,524	1,501	1,501	53,900	1,501
2019-10-25	1,511	1,529	1,498	1,516	66,200	1,516
2019-10-24	1,456	1,501	1,451	1,501	77,500	1,501
2019-10-23	1,452	1,459	1,439	1,456	34,200	1,456
2019-10-21	1,417	1,449	1,410	1,448	50,400	1,448
2019-10-18	1,418	1,423	1,399	1,407	33,900	1,407
2019-10-17	1,402	1,412	1,396	1,407	42,500	1,407
2019-10-16	1,434	1,437	1,402	1,409	45,900	1,409
2019-10-15	1,412	1,438	1,412	1,418	73,700	1,418
2019-10-11	1,396	1,396	1,366	1,393	38,100	1,393
2019-10-10	1,417	1,417	1,386	1,394	32,200	1,394
2019-10-09	1,430	1,430	1,406	1,407	36,000	1,407
2019-10-08	1,417	1,443	1,416	1,442	64,500	1,442
2019-10-07	1,417	1,417	1,401	1,415	39,400	1,415
2019-10-04	1,382	1,407	1,373	1,407	47,400	1,407
2019-10-03	1,385	1,389	1,366	1,378	76,200	1,378
2019-10-02	1,394	1,402	1,381	1,402	51,400	1,402
2019-10-01	1,367	1,411	1,367	1,401	92,300	1,401
2019-09-30	1,358	1,365	1,336	1,355	49,200	1,355
2019-09-27	1,373	1,373	1,357	1,369	52,200	1,369
2019-09-26	1,380	1,394	1,365	1,385	93,600	1,385
2019-09-25	1,393	1,401	1,367	1,380	71,600	1,380
2019-09-24	1,373	1,384	1,360	1,384	97,400	1,384
2019-09-20	1,388	1,396	1,367	1,373	44,700	1,373
2019-09-19	1,340	1,379	1,338	1,372	83,300	1,372
2019-09-18	1,330	1,335	1,323	1,329	71,200	1,329
2019-09-17	1,319	1,335	1,315	1,319	65,700	1,319
2019-09-13	1,306	1,326	1,301	1,312	68,000	1,312
2019-09-12	1,328	1,330	1,302	1,303	73,900	1,303
2019-09-11	1,315	1,330	1,306	1,321	69,000	1,321
2019-09-10	1,289	1,311	1,281	1,307	55,200	1,307
2019-09-09	1,284	1,288	1,276	1,287	55,900	1,287
2019-09-06	1,285	1,286	1,271	1,279	57,100	1,279
2019-09-05	1,280	1,301	1,280	1,285	75,700	1,285
2019-09-04	1,285	1,288	1,264	1,272	68,900	1,272
2019-09-03	1,281	1,303	1,277	1,298	31,500	1,298
2019-09-02	1,296	1,296	1,275	1,286	27,300	1,286
2019-08-30	1,299	1,314	1,288	1,300	58,700	1,300
2019-08-29	1,326	1,340	1,288	1,299	39,200	1,299
2019-08-28	1,326	1,329	1,300	1,328	29,900	1,328
2019-08-27	1,330	1,351	1,315	1,320	38,700	1,320
2019-08-26	1,358	1,358	1,321	1,323	52,200	1,323
2019-08-23	1,401	1,409	1,376	1,385	34,900	1,385
2019-08-22	1,400	1,429	1,394	1,401	37,400	1,401
2019-08-21	1,354	1,397	1,345	1,389	52,900	1,389
2019-08-20	1,357	1,372	1,350	1,360	60,500	1,360
2019-08-19	1,373	1,382	1,353	1,356	38,300	1,356
2019-08-16	1,383	1,396	1,366	1,370	29,700	1,370
2019-08-15	1,360	1,393	1,360	1,382	34,900	1,382
2019-08-14	1,405	1,415	1,383	1,402	39,400	1,402
2019-08-13	1,366	1,399	1,359	1,379	45,300	1,379
2019-08-09	1,424	1,437	1,382	1,394	60,600	1,394
2019-08-08	1,451	1,461	1,418	1,422	21,200	1,422
2019-08-07	1,454	1,462	1,443	1,448	21,500	1,448
2019-08-06	1,405	1,450	1,402	1,441	37,200	1,441
2019-08-05	1,480	1,487	1,422	1,464	88,400	1,464
2019-08-02	1,560	1,579	1,478	1,495	119,100	1,495
2019-08-01	1,627	1,627	1,537	1,604	87,200	1,604
2019-07-31	1,622	1,641	1,611	1,634	22,400	1,634
2019-07-30	1,641	1,645	1,630	1,640	23,800	1,640
2019-07-29	1,600	1,638	1,600	1,631	21,000	1,631
2019-07-26	1,567	1,609	1,565	1,596	26,700	1,596
2019-07-25	1,600	1,600	1,568	1,574	36,500	1,574
2019-07-24	1,580	1,592	1,579	1,590	19,800	1,590
2019-07-23	1,568	1,579	1,554	1,564	50,200	1,564
2019-07-22	1,600	1,600	1,567	1,568	16,000	1,568
2019-07-19	1,566	1,604	1,566	1,602	16,600	1,602
2019-07-18	1,595	1,595	1,550	1,550	45,500	1,550
2019-07-17	1,607	1,607	1,575	1,592	42,600	1,592
2019-07-16	1,605	1,620	1,600	1,612	15,200	1,612
2019-07-12	1,623	1,628	1,596	1,600	23,200	1,600
2019-07-11	1,625	1,625	1,606	1,619	21,800	1,619
2019-07-10	1,597	1,627	1,586	1,619	23,200	1,619
2019-07-09	1,614	1,626	1,592	1,596	23,400	1,596
2019-07-08	1,638	1,638	1,613	1,621	45,000	1,621
2019-07-05	1,629	1,658	1,620	1,638	27,700	1,638
2019-07-04	1,623	1,635	1,607	1,612	37,300	1,612
2019-07-03	1,653	1,654	1,620	1,622	26,100	1,622
2019-07-02	1,593	1,676	1,593	1,673	45,200	1,673
2019-07-01	1,570	1,593	1,570	1,593	45,000	1,593
2019-06-28	1,579	1,585	1,552	1,552	30,100	1,552
2019-06-27	1,571	1,586	1,550	1,586	19,000	1,586
2019-06-26	1,598	1,599	1,545	1,545	30,800	1,545
2019-06-25	1,615	1,620	1,592	1,599	26,500	1,599
2019-06-24	1,611	1,624	1,599	1,615	12,300	1,615
2019-06-21	1,586	1,616	1,572	1,601	75,400	1,601
2019-06-20	1,599	1,605	1,577	1,578	25,600	1,578
2019-06-19	1,598	1,610	1,588	1,593	19,200	1,593
2019-06-18	1,612	1,612	1,561	1,564	23,100	1,564
2019-06-17	1,611	1,623	1,591	1,594	19,500	1,594
2019-06-14	1,622	1,642	1,612	1,620	47,200	1,620
2019-06-13	1,615	1,630	1,600	1,611	19,800	1,611
2019-06-12	1,599	1,631	1,590	1,616	34,400	1,616
2019-06-11	1,611	1,611	1,592	1,599	35,800	1,599
2019-06-10	1,579	1,631	1,575	1,619	28,800	1,619
2019-06-07	1,583	1,583	1,536	1,549	48,600	1,549
2019-06-06	1,620	1,622	1,567	1,567	35,900	1,567
2019-06-05	1,587	1,624	1,566	1,624	45,000	1,624
2019-06-04	1,568	1,568	1,525	1,531	61,400	1,531
2019-06-03	1,632	1,638	1,555	1,579	40,500	1,579
2019-05-31	1,687	1,687	1,663	1,669	28,300	1,669
2019-05-30	1,751	1,755	1,683	1,706	38,400	1,706
2019-05-29	1,723	1,774	1,723	1,758	45,000	1,758
2019-05-28	1,712	1,740	1,712	1,732	32,000	1,732
2019-05-27	1,720	1,755	1,707	1,726	28,700	1,726
2019-05-24	1,726	1,752	1,703	1,709	25,400	1,709
2019-05-23	1,745	1,757	1,715	1,743	27,500	1,743
2019-05-22	1,772	1,777	1,738	1,738	16,000	1,738
2019-05-21	1,768	1,769	1,736	1,766	16,200	1,766
2019-05-20	1,750	1,776	1,745	1,772	23,800	1,772
2019-05-17	1,735	1,749	1,731	1,746	25,100	1,746
2019-05-16	1,719	1,732	1,702	1,717	41,900	1,717
2019-05-15	1,680	1,714	1,666	1,710	33,700	1,710
2019-05-14	1,580	1,673	1,580	1,661	26,800	1,661
2019-05-13	1,665	1,692	1,642	1,660	17,500	1,660
2019-05-10	1,654	1,712	1,645	1,662	49,700	1,662
2019-05-09	1,710	1,711	1,657	1,661	39,800	1,661
2019-05-08	1,686	1,780	1,676	1,715	56,300	1,715
2019-05-07	1,643	1,729	1,637	1,694	68,000	1,694
2019-04-26	1,680	1,740	1,677	1,723	58,400	1,723
2019-04-25	1,669	1,700	1,668	1,694	43,500	1,694
2019-04-24	1,662	1,688	1,654	1,668	41,400	1,668
2019-04-23	1,663	1,682	1,658	1,662	27,400	1,662
2019-04-22	1,685	1,699	1,658	1,677	19,500	1,677
2019-04-19	1,690	1,706	1,672	1,692	19,400	1,692
2019-04-18	1,756	1,756	1,680	1,690	20,000	1,690
2019-04-17	1,751	1,759	1,726	1,756	15,900	1,756
2019-04-16	1,749	1,769	1,733	1,740	12,500	1,740
2019-04-15	1,707	1,755	1,696	1,755	40,900	1,755
2019-04-12	1,694	1,714	1,687	1,702	18,100	1,702
2019-04-11	1,701	1,710	1,680	1,697	22,100	1,697
2019-04-10	1,724	1,724	1,702	1,715	15,000	1,715
2019-04-09	1,734	1,744	1,720	1,743	14,300	1,743
2019-04-08	1,768	1,768	1,732	1,751	11,100	1,751
2019-04-05	1,762	1,762	1,740	1,755	12,200	1,755
2019-04-04	1,751	1,775	1,747	1,764	15,900	1,764
2019-04-03	1,756	1,760	1,732	1,748	19,900	1,748
2019-04-02	1,797	1,797	1,728	1,744	27,500	1,744
2019-04-01	1,811	1,816	1,773	1,775	36,300	1,775
2019-03-29	1,736	1,807	1,729	1,794	51,000	1,794
2019-03-28	1,748	1,760	1,719	1,729	33,800	1,729
2019-03-27	1,752	1,772	1,746	1,766	26,000	1,766
2019-03-26	1,816	1,816	1,764	1,781	62,100	1,781
2019-03-25	1,807	1,807	1,776	1,776	64,100	1,776
2019-03-22	1,801	1,836	1,779	1,833	86,500	1,833
2019-03-20	1,733	1,807	1,727	1,806	113,700	1,806
2019-03-19	1,726	1,740	1,700	1,722	55,900	1,722
2019-03-18	1,660	1,729	1,654	1,723	89,700	1,723
2019-03-15	1,595	1,653	1,582	1,649	84,400	1,649
2019-03-14	1,631	1,631	1,593	1,594	40,500	1,594
2019-03-13	1,603	1,637	1,583	1,630	68,000	1,630
2019-03-12	1,600	1,617	1,578	1,602	58,800	1,602
2019-03-11	1,572	1,596	1,551	1,588	55,600	1,588
2019-03-08	1,586	1,597	1,549	1,591	68,600	1,591
2019-03-07	1,633	1,639	1,608	1,623	42,000	1,623
2019-03-06	1,630	1,660	1,606	1,653	50,700	1,653
2019-03-05	1,636	1,642	1,612	1,622	47,900	1,622
2019-03-04	1,660	1,663	1,645	1,652	27,500	1,652
2019-03-01	1,650	1,668	1,636	1,644	27,900	1,644
2019-02-28	1,669	1,688	1,648	1,649	38,700	1,649
2019-02-27	1,636	1,675	1,627	1,670	47,700	1,670
2019-02-26	1,670	1,675	1,613	1,632	50,500	1,632
2019-02-25	1,608	1,662	1,592	1,662	100,800	1,662
2019-02-22	1,542	1,585	1,535	1,578	49,400	1,578
2019-02-21	1,570	1,581	1,550	1,560	28,400	1,560
2019-02-20	1,566	1,585	1,542	1,580	39,300	1,580
2019-02-19	1,592	1,594	1,564	1,567	29,700	1,567
2019-02-18	1,581	1,598	1,568	1,597	32,900	1,597
2019-02-15	1,570	1,584	1,546	1,574	48,100	1,574
2019-02-14	1,580	1,598	1,571	1,579	39,900	1,579
2019-02-13	1,617	1,617	1,578	1,582	37,300	1,582
2019-02-12	1,590	1,610	1,590	1,602	85,600	1,602
2019-02-08	1,577	1,598	1,571	1,587	52,600	1,587
2019-02-07	1,580	1,607	1,571	1,605	45,600	1,605
2019-02-06	1,613	1,613	1,568	1,574	40,600	1,574
2019-02-05	1,608	1,619	1,591	1,603	54,000	1,603
2019-02-04	1,585	1,617	1,565	1,607	101,200	1,607
2019-02-01	1,603	1,630	1,548	1,586	370,400	1,586
2019-01-31	1,376	1,407	1,375	1,396	57,600	1,396
2019-01-30	1,428	1,428	1,368	1,368	55,100	1,368
2019-01-29	1,397	1,429	1,382	1,428	26,500	1,428
2019-01-28	1,405	1,430	1,397	1,413	48,200	1,413
2019-01-25	1,399	1,403	1,371	1,382	46,300	1,382
2019-01-24	1,375	1,388	1,350	1,379	27,600	1,379
2019-01-23	1,350	1,378	1,349	1,364	31,800	1,364
2019-01-22	1,371	1,378	1,360	1,376	19,400	1,376
2019-01-21	1,410	1,410	1,356	1,357	35,900	1,357
2019-01-18	1,368	1,403	1,363	1,386	27,300	1,386
2019-01-17	1,349	1,388	1,349	1,372	31,900	1,372
2019-01-16	1,360	1,365	1,338	1,351	27,900	1,351
2019-01-15	1,320	1,351	1,309	1,343	33,300	1,343
2019-01-11	1,326	1,344	1,318	1,320	25,100	1,320
2019-01-10	1,325	1,336	1,310	1,320	34,000	1,320
2019-01-09	1,342	1,366	1,322	1,325	42,700	1,325
2019-01-08	1,336	1,354	1,320	1,324	42,500	1,324
2019-01-07	1,306	1,343	1,302	1,317	42,200	1,317
2019-01-04	1,255	1,276	1,233	1,271	65,600	1,271

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 [2019年度]

4318 (株)クイックの時系列データ [2019年度]