1. HOME >
  2. 株価時系列 >
  3. 4318 >
  4. 2020年

4318 (株)クイック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0801,0801,0521,05526,1001,055
2020-12-291,0381,0861,0321,08630,9001,086
2020-12-281,0501,0611,0201,02947,3001,029
2020-12-251,0621,0621,0371,04346,6001,043
2020-12-241,0391,0451,0261,04429,2001,044
2020-12-231,0451,0561,0241,03639,4001,036
2020-12-221,0651,0901,0301,04460,2001,044
2020-12-211,1211,1221,0851,09128,8001,091
2020-12-181,1481,1521,1121,12129,3001,121
2020-12-171,1871,1871,1441,14820,3001,148
2020-12-161,1891,1971,1811,19035,6001,190
2020-12-151,1401,1841,1341,18447,6001,184
2020-12-141,1611,1611,1281,13533,5001,135
2020-12-111,1621,1711,1481,16041,1001,160
2020-12-101,1501,1651,1431,16032,7001,160
2020-12-091,1471,1611,1371,15930,7001,159
2020-12-081,1451,1531,1351,14321,7001,143
2020-12-071,1571,1571,1361,14547,8001,145
2020-12-041,1471,1571,1161,15717,6001,157
2020-12-031,1401,1531,1321,15023,8001,150
2020-12-021,1421,1441,1231,13836,1001,138
2020-12-011,1281,1431,1211,13036,0001,130
2020-11-301,1441,1441,1211,12550,5001,125
2020-11-271,1351,1641,1331,13883,4001,138
2020-11-261,1311,1501,1291,14523,3001,145
2020-11-251,1311,1401,1141,13144,6001,131
2020-11-241,1331,1351,1111,12021,0001,120
2020-11-201,0981,1041,0801,10325,4001,103
2020-11-191,1091,1251,1021,10943,8001,109
2020-11-181,1121,1211,0921,11131,0001,111
2020-11-171,1301,1391,1041,10733,7001,107
2020-11-161,1361,1371,1151,12735,0001,127
2020-11-131,1421,1421,1181,13333,4001,133
2020-11-121,1521,1521,1161,14233,0001,142
2020-11-111,1431,1501,1291,14464,8001,144
2020-11-101,1301,1441,1141,14349,7001,143
2020-11-091,1051,1061,0931,10530,9001,105
2020-11-061,0891,0971,0701,09653,0001,096
2020-11-051,0721,0971,0611,07859,7001,078
2020-11-041,0561,0621,0371,06236,0001,062
2020-11-021,0441,0531,0001,04146,8001,041
2020-10-301,0351,0451,0021,01448,4001,014
2020-10-291,0351,0411,0241,03530,4001,035
2020-10-281,0751,0751,0401,04826,8001,048
2020-10-271,0651,0761,0511,07524,5001,075
2020-10-261,0991,0991,0751,08527,9001,085
2020-10-231,1051,1051,0701,09015,7001,090
2020-10-221,1151,1191,0911,10539,0001,105
2020-10-211,0961,1141,0881,10617,4001,106
2020-10-201,1001,1201,0891,08949,6001,089
2020-10-191,1011,1081,0881,10054,8001,100
2020-10-161,1041,1271,0931,10425,1001,104
2020-10-151,1661,1661,1171,11934,3001,119
2020-10-141,1501,1671,1361,16691,3001,166
2020-10-131,1751,1841,1461,146171,1001,146
2020-10-121,2321,2491,2161,24444,6001,244
2020-10-091,2161,2441,1961,23227,3001,232
2020-10-081,2141,2341,1971,21533,4001,215
2020-10-071,2041,2141,1961,21416,6001,214
2020-10-061,2221,2261,2031,21715,5001,217
2020-10-051,2091,2241,2051,22215,2001,222
2020-10-021,2391,2501,1811,18341,3001,183
2020-09-301,2861,2861,2351,23533,7001,235
2020-09-291,2871,3051,2521,29249,8001,292
2020-09-281,2691,2971,2441,29753,2001,297
2020-09-251,2371,2531,2221,24639,5001,246
2020-09-241,2211,2381,2101,23547,6001,235
2020-09-231,2491,2621,2201,22138,0001,221
2020-09-181,2601,2771,2571,26430,7001,264
2020-09-171,2631,2761,2491,25338,0001,253
2020-09-161,2731,2821,2591,27633,0001,276
2020-09-151,2641,2801,2551,27322,2001,273
2020-09-141,2881,2901,2521,26438,2001,264
2020-09-111,2601,2711,2331,27124,6001,271
2020-09-101,2441,2621,2261,25117,6001,251
2020-09-091,2301,2531,2201,24152,0001,241
2020-09-081,2301,2601,2301,26035,1001,260
2020-09-071,1781,2401,1781,23032,5001,230
2020-09-041,1901,2231,1801,19026,7001,190
2020-09-031,1811,2331,1811,23339,6001,233
2020-09-021,1911,1931,1661,16639,1001,166
2020-09-011,2061,2081,1801,18824,2001,188
2020-08-311,1961,2291,1961,22428,1001,224
2020-08-281,2401,2401,1811,19638,6001,196
2020-08-271,2701,2701,2251,24430,7001,244
2020-08-261,2731,2731,2381,25518,2001,255
2020-08-251,2851,2851,2471,27528,4001,275
2020-08-241,2481,2641,2291,26419,2001,264
2020-08-211,2571,2591,2251,25316,3001,253
2020-08-201,2601,2611,2231,25330,8001,253
2020-08-191,2311,2601,2171,26023,3001,260
2020-08-181,2541,2541,2231,24619,8001,246
2020-08-171,2731,2751,2341,24130,0001,241
2020-08-141,2801,2801,2501,27528,2001,275
2020-08-131,2761,2911,2691,28449,4001,284
2020-08-121,2391,2521,2211,24639,8001,246
2020-08-111,1951,2141,1881,21435,3001,214
2020-08-071,1921,1991,1751,18119,9001,181
2020-08-061,2041,2071,1871,19217,2001,192
2020-08-051,2181,2261,1961,20439,9001,204
2020-08-041,2041,2261,1871,22665,4001,226
2020-08-031,1501,2381,1441,227164,0001,227
2020-07-311,0431,0631,0101,01570,6001,015
2020-07-301,0501,0521,0321,04339,8001,043
2020-07-291,0901,0901,0361,04144,6001,041
2020-07-281,1091,1091,0801,08841,3001,088
2020-07-271,1231,1231,0901,11641,8001,116
2020-07-221,1341,1391,1231,12831,9001,128
2020-07-211,1391,1601,1211,13432,4001,134
2020-07-201,1361,1501,1231,14928,9001,149
2020-07-171,1511,1511,1221,13618,6001,136
2020-07-161,1641,1641,1241,13624,1001,136
2020-07-151,1461,1581,1281,15224,7001,152
2020-07-141,1411,1411,1241,13520,7001,135
2020-07-131,1341,1351,1131,13522,8001,135
2020-07-101,1121,1271,1051,10538,8001,105
2020-07-091,1421,1471,1121,11235,2001,112
2020-07-081,1571,1571,1311,14037,4001,140
2020-07-071,1551,1551,1201,15237,6001,152
2020-07-061,1211,1481,1211,14820,4001,148
2020-07-031,1051,1251,0921,11222,7001,112
2020-07-021,1491,1531,1021,10442,8001,104
2020-07-011,1591,1591,1291,13934,2001,139
2020-06-301,1471,1631,1341,15234,8001,152
2020-06-291,1581,1651,1331,14049,2001,140
2020-06-261,1821,1931,1671,17745,3001,177
2020-06-251,2061,2061,1671,17529,0001,175
2020-06-241,2221,2281,1961,20822,2001,208
2020-06-231,1981,2171,1891,20820,4001,208
2020-06-221,1801,2041,1761,18918,0001,189
2020-06-191,1861,1981,1701,19224,6001,192
2020-06-181,1821,1851,1591,18523,1001,185
2020-06-171,1801,1861,1611,17821,1001,178
2020-06-161,1371,1681,1371,16458,6001,164
2020-06-151,1881,1941,1111,11156,4001,111
2020-06-121,1801,1931,1421,18371,5001,183
2020-06-111,2541,2721,2391,24049,9001,240
2020-06-101,2711,2871,2651,27030,7001,270
2020-06-091,2951,2951,2581,28549,0001,285
2020-06-081,3001,3351,2801,29068,2001,290
2020-06-051,2651,2871,2431,27856,1001,278
2020-06-041,2841,2841,2391,26440,0001,264
2020-06-031,2901,2901,2561,27042,2001,270
2020-06-021,2841,2851,2661,27135,8001,271
2020-06-011,2531,2771,2531,27329,7001,273
2020-05-291,2721,2721,2501,25251,2001,252
2020-05-281,2601,2881,2471,28586,4001,285
2020-05-271,2751,2751,2251,25872,8001,258
2020-05-261,2961,2961,2731,28243,8001,282
2020-05-251,2791,2961,2521,27754,5001,277
2020-05-221,2501,2871,2331,260150,2001,260
2020-05-211,1951,2261,1901,22259,0001,222
2020-05-201,1601,1891,1461,18982,3001,189
2020-05-191,1501,1621,1241,14157,3001,141
2020-05-181,1351,1351,1111,11563,3001,115
2020-05-151,1201,1231,0901,10959,2001,109
2020-05-141,1051,1051,0751,09091,4001,090
2020-05-131,1361,1361,1101,12268,8001,122
2020-05-121,1401,1991,1331,150190,0001,150
2020-05-111,0501,0971,0471,09161,2001,091
2020-05-081,0431,0451,0161,02832,7001,028
2020-05-071,0081,0391,0021,02936,9001,029
2020-05-011,0271,0409931,00144,0001,001
2020-04-301,0471,0531,0251,03553,9001,035
2020-04-281,0051,0259941,02433,9001,024
2020-04-279881,00498199838,200998
2020-04-2495997094197039,000970
2020-04-2395596694195925,800959
2020-04-2296196593594546,600945
2020-04-211,0301,03097098445,900984
2020-04-201,0231,0381,0171,03233,2001,032
2020-04-171,0331,0491,0011,00638,7001,006
2020-04-169681,0109681,01046,9001,010
2020-04-1598198895496344,100963
2020-04-1495297494596842,700968
2020-04-1397497493895229,200952
2020-04-1098098194597442,300974
2020-04-0996497593996971,700969
2020-04-0890196188195269,700952
2020-04-07885916857885102,500885
2020-04-0684087981487493,400874
2020-04-0390391986186780,200867
2020-04-0290091888690327,500903
2020-04-0196997591191369,900913
2020-03-319901,00696098445,900984
2020-03-301,0101,019947979103,500979
2020-03-271,0551,0581,0061,05897,3001,058
2020-03-261,0291,0389881,01383,5001,013
2020-03-251,0841,0849831,059130,1001,059
2020-03-2494596392295481,400954
2020-03-2385091284790598,400905
2020-03-19967967822843172,300843
2020-03-189801,00692392388,200923
2020-03-1790097086596598,300965
2020-03-16928944908915156,600915
2020-03-13921945875916109,300916
2020-03-121,0501,056987996136,200996
2020-03-111,1301,1301,0571,058103,5001,058
2020-03-101,0501,1321,0311,13071,1001,130
2020-03-091,1881,1931,1091,11694,4001,116
2020-03-061,2661,2761,2231,22896,3001,228
2020-03-051,2691,2971,2611,28053,5001,280
2020-03-041,2231,2661,2231,23663,7001,236
2020-03-031,3481,3481,2431,24376,8001,243
2020-03-021,2251,3161,2251,30473,1001,304
2020-02-281,2501,2521,1901,225147,5001,225
2020-02-271,3471,3471,2881,28877,2001,288
2020-02-261,3281,3511,3071,34743,5001,347
2020-02-251,3411,3771,3411,34659,0001,346
2020-02-211,4441,4611,4261,43126,3001,431
2020-02-201,4681,4741,4441,44416,8001,444
2020-02-191,4391,4771,4391,45925,1001,459
2020-02-181,4601,4671,4391,43938,9001,439
2020-02-171,4721,4751,4531,45728,3001,457
2020-02-141,4901,4901,4641,48123,6001,481
2020-02-131,4971,5011,4701,49737,3001,497
2020-02-121,4691,4991,4691,48825,9001,488
2020-02-101,4721,4871,4601,46629,4001,466
2020-02-071,5231,5231,4841,48729,6001,487
2020-02-061,5111,5351,5001,51531,6001,515
2020-02-051,5341,5401,4841,48751,1001,487
2020-02-041,4861,5101,4861,50631,0001,506
2020-02-031,4381,4931,4381,48153,5001,481
2020-01-311,5231,5471,5191,52255,0001,522
2020-01-301,5401,5441,5121,52345,3001,523
2020-01-291,5561,5601,5171,54746,0001,547
2020-01-281,5821,5831,5531,56731,5001,567
2020-01-271,5981,6031,5851,59257,3001,592
2020-01-241,6041,6161,5941,60023,8001,600
2020-01-231,5971,6021,5901,59029,2001,590
2020-01-221,5891,6091,5861,60519,1001,605
2020-01-211,5701,5981,5701,59031,4001,590
2020-01-201,5551,5651,5521,55425,4001,554
2020-01-171,5861,5901,5551,55531,5001,555
2020-01-161,5861,5881,5721,57411,9001,574
2020-01-151,5971,5971,5721,58619,2001,586
2020-01-141,5861,5971,5761,59433,8001,594
2020-01-101,6201,6211,5861,58633,9001,586
2020-01-091,6331,6491,6141,61421,1001,614
2020-01-081,6201,6201,5761,60429,9001,604
2020-01-071,5801,6511,5801,64955,0001,649
2020-01-061,6031,6291,5591,573153,5001,573

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