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
2020-12-30	1,080	1,080	1,052	1,055	26,100	1,055
2020-12-29	1,038	1,086	1,032	1,086	30,900	1,086
2020-12-28	1,050	1,061	1,020	1,029	47,300	1,029
2020-12-25	1,062	1,062	1,037	1,043	46,600	1,043
2020-12-24	1,039	1,045	1,026	1,044	29,200	1,044
2020-12-23	1,045	1,056	1,024	1,036	39,400	1,036
2020-12-22	1,065	1,090	1,030	1,044	60,200	1,044
2020-12-21	1,121	1,122	1,085	1,091	28,800	1,091
2020-12-18	1,148	1,152	1,112	1,121	29,300	1,121
2020-12-17	1,187	1,187	1,144	1,148	20,300	1,148
2020-12-16	1,189	1,197	1,181	1,190	35,600	1,190
2020-12-15	1,140	1,184	1,134	1,184	47,600	1,184
2020-12-14	1,161	1,161	1,128	1,135	33,500	1,135
2020-12-11	1,162	1,171	1,148	1,160	41,100	1,160
2020-12-10	1,150	1,165	1,143	1,160	32,700	1,160
2020-12-09	1,147	1,161	1,137	1,159	30,700	1,159
2020-12-08	1,145	1,153	1,135	1,143	21,700	1,143
2020-12-07	1,157	1,157	1,136	1,145	47,800	1,145
2020-12-04	1,147	1,157	1,116	1,157	17,600	1,157
2020-12-03	1,140	1,153	1,132	1,150	23,800	1,150
2020-12-02	1,142	1,144	1,123	1,138	36,100	1,138
2020-12-01	1,128	1,143	1,121	1,130	36,000	1,130
2020-11-30	1,144	1,144	1,121	1,125	50,500	1,125
2020-11-27	1,135	1,164	1,133	1,138	83,400	1,138
2020-11-26	1,131	1,150	1,129	1,145	23,300	1,145
2020-11-25	1,131	1,140	1,114	1,131	44,600	1,131
2020-11-24	1,133	1,135	1,111	1,120	21,000	1,120
2020-11-20	1,098	1,104	1,080	1,103	25,400	1,103
2020-11-19	1,109	1,125	1,102	1,109	43,800	1,109
2020-11-18	1,112	1,121	1,092	1,111	31,000	1,111
2020-11-17	1,130	1,139	1,104	1,107	33,700	1,107
2020-11-16	1,136	1,137	1,115	1,127	35,000	1,127
2020-11-13	1,142	1,142	1,118	1,133	33,400	1,133
2020-11-12	1,152	1,152	1,116	1,142	33,000	1,142
2020-11-11	1,143	1,150	1,129	1,144	64,800	1,144
2020-11-10	1,130	1,144	1,114	1,143	49,700	1,143
2020-11-09	1,105	1,106	1,093	1,105	30,900	1,105
2020-11-06	1,089	1,097	1,070	1,096	53,000	1,096
2020-11-05	1,072	1,097	1,061	1,078	59,700	1,078
2020-11-04	1,056	1,062	1,037	1,062	36,000	1,062
2020-11-02	1,044	1,053	1,000	1,041	46,800	1,041
2020-10-30	1,035	1,045	1,002	1,014	48,400	1,014
2020-10-29	1,035	1,041	1,024	1,035	30,400	1,035
2020-10-28	1,075	1,075	1,040	1,048	26,800	1,048
2020-10-27	1,065	1,076	1,051	1,075	24,500	1,075
2020-10-26	1,099	1,099	1,075	1,085	27,900	1,085
2020-10-23	1,105	1,105	1,070	1,090	15,700	1,090
2020-10-22	1,115	1,119	1,091	1,105	39,000	1,105
2020-10-21	1,096	1,114	1,088	1,106	17,400	1,106
2020-10-20	1,100	1,120	1,089	1,089	49,600	1,089
2020-10-19	1,101	1,108	1,088	1,100	54,800	1,100
2020-10-16	1,104	1,127	1,093	1,104	25,100	1,104
2020-10-15	1,166	1,166	1,117	1,119	34,300	1,119
2020-10-14	1,150	1,167	1,136	1,166	91,300	1,166
2020-10-13	1,175	1,184	1,146	1,146	171,100	1,146
2020-10-12	1,232	1,249	1,216	1,244	44,600	1,244
2020-10-09	1,216	1,244	1,196	1,232	27,300	1,232
2020-10-08	1,214	1,234	1,197	1,215	33,400	1,215
2020-10-07	1,204	1,214	1,196	1,214	16,600	1,214
2020-10-06	1,222	1,226	1,203	1,217	15,500	1,217
2020-10-05	1,209	1,224	1,205	1,222	15,200	1,222
2020-10-02	1,239	1,250	1,181	1,183	41,300	1,183
2020-09-30	1,286	1,286	1,235	1,235	33,700	1,235
2020-09-29	1,287	1,305	1,252	1,292	49,800	1,292
2020-09-28	1,269	1,297	1,244	1,297	53,200	1,297
2020-09-25	1,237	1,253	1,222	1,246	39,500	1,246
2020-09-24	1,221	1,238	1,210	1,235	47,600	1,235
2020-09-23	1,249	1,262	1,220	1,221	38,000	1,221
2020-09-18	1,260	1,277	1,257	1,264	30,700	1,264
2020-09-17	1,263	1,276	1,249	1,253	38,000	1,253
2020-09-16	1,273	1,282	1,259	1,276	33,000	1,276
2020-09-15	1,264	1,280	1,255	1,273	22,200	1,273
2020-09-14	1,288	1,290	1,252	1,264	38,200	1,264
2020-09-11	1,260	1,271	1,233	1,271	24,600	1,271
2020-09-10	1,244	1,262	1,226	1,251	17,600	1,251
2020-09-09	1,230	1,253	1,220	1,241	52,000	1,241
2020-09-08	1,230	1,260	1,230	1,260	35,100	1,260
2020-09-07	1,178	1,240	1,178	1,230	32,500	1,230
2020-09-04	1,190	1,223	1,180	1,190	26,700	1,190
2020-09-03	1,181	1,233	1,181	1,233	39,600	1,233
2020-09-02	1,191	1,193	1,166	1,166	39,100	1,166
2020-09-01	1,206	1,208	1,180	1,188	24,200	1,188
2020-08-31	1,196	1,229	1,196	1,224	28,100	1,224
2020-08-28	1,240	1,240	1,181	1,196	38,600	1,196
2020-08-27	1,270	1,270	1,225	1,244	30,700	1,244
2020-08-26	1,273	1,273	1,238	1,255	18,200	1,255
2020-08-25	1,285	1,285	1,247	1,275	28,400	1,275
2020-08-24	1,248	1,264	1,229	1,264	19,200	1,264
2020-08-21	1,257	1,259	1,225	1,253	16,300	1,253
2020-08-20	1,260	1,261	1,223	1,253	30,800	1,253
2020-08-19	1,231	1,260	1,217	1,260	23,300	1,260
2020-08-18	1,254	1,254	1,223	1,246	19,800	1,246
2020-08-17	1,273	1,275	1,234	1,241	30,000	1,241
2020-08-14	1,280	1,280	1,250	1,275	28,200	1,275
2020-08-13	1,276	1,291	1,269	1,284	49,400	1,284
2020-08-12	1,239	1,252	1,221	1,246	39,800	1,246
2020-08-11	1,195	1,214	1,188	1,214	35,300	1,214
2020-08-07	1,192	1,199	1,175	1,181	19,900	1,181
2020-08-06	1,204	1,207	1,187	1,192	17,200	1,192
2020-08-05	1,218	1,226	1,196	1,204	39,900	1,204
2020-08-04	1,204	1,226	1,187	1,226	65,400	1,226
2020-08-03	1,150	1,238	1,144	1,227	164,000	1,227
2020-07-31	1,043	1,063	1,010	1,015	70,600	1,015
2020-07-30	1,050	1,052	1,032	1,043	39,800	1,043
2020-07-29	1,090	1,090	1,036	1,041	44,600	1,041
2020-07-28	1,109	1,109	1,080	1,088	41,300	1,088
2020-07-27	1,123	1,123	1,090	1,116	41,800	1,116
2020-07-22	1,134	1,139	1,123	1,128	31,900	1,128
2020-07-21	1,139	1,160	1,121	1,134	32,400	1,134
2020-07-20	1,136	1,150	1,123	1,149	28,900	1,149
2020-07-17	1,151	1,151	1,122	1,136	18,600	1,136
2020-07-16	1,164	1,164	1,124	1,136	24,100	1,136
2020-07-15	1,146	1,158	1,128	1,152	24,700	1,152
2020-07-14	1,141	1,141	1,124	1,135	20,700	1,135
2020-07-13	1,134	1,135	1,113	1,135	22,800	1,135
2020-07-10	1,112	1,127	1,105	1,105	38,800	1,105
2020-07-09	1,142	1,147	1,112	1,112	35,200	1,112
2020-07-08	1,157	1,157	1,131	1,140	37,400	1,140
2020-07-07	1,155	1,155	1,120	1,152	37,600	1,152
2020-07-06	1,121	1,148	1,121	1,148	20,400	1,148
2020-07-03	1,105	1,125	1,092	1,112	22,700	1,112
2020-07-02	1,149	1,153	1,102	1,104	42,800	1,104
2020-07-01	1,159	1,159	1,129	1,139	34,200	1,139
2020-06-30	1,147	1,163	1,134	1,152	34,800	1,152
2020-06-29	1,158	1,165	1,133	1,140	49,200	1,140
2020-06-26	1,182	1,193	1,167	1,177	45,300	1,177
2020-06-25	1,206	1,206	1,167	1,175	29,000	1,175
2020-06-24	1,222	1,228	1,196	1,208	22,200	1,208
2020-06-23	1,198	1,217	1,189	1,208	20,400	1,208
2020-06-22	1,180	1,204	1,176	1,189	18,000	1,189
2020-06-19	1,186	1,198	1,170	1,192	24,600	1,192
2020-06-18	1,182	1,185	1,159	1,185	23,100	1,185
2020-06-17	1,180	1,186	1,161	1,178	21,100	1,178
2020-06-16	1,137	1,168	1,137	1,164	58,600	1,164
2020-06-15	1,188	1,194	1,111	1,111	56,400	1,111
2020-06-12	1,180	1,193	1,142	1,183	71,500	1,183
2020-06-11	1,254	1,272	1,239	1,240	49,900	1,240
2020-06-10	1,271	1,287	1,265	1,270	30,700	1,270
2020-06-09	1,295	1,295	1,258	1,285	49,000	1,285
2020-06-08	1,300	1,335	1,280	1,290	68,200	1,290
2020-06-05	1,265	1,287	1,243	1,278	56,100	1,278
2020-06-04	1,284	1,284	1,239	1,264	40,000	1,264
2020-06-03	1,290	1,290	1,256	1,270	42,200	1,270
2020-06-02	1,284	1,285	1,266	1,271	35,800	1,271
2020-06-01	1,253	1,277	1,253	1,273	29,700	1,273
2020-05-29	1,272	1,272	1,250	1,252	51,200	1,252
2020-05-28	1,260	1,288	1,247	1,285	86,400	1,285
2020-05-27	1,275	1,275	1,225	1,258	72,800	1,258
2020-05-26	1,296	1,296	1,273	1,282	43,800	1,282
2020-05-25	1,279	1,296	1,252	1,277	54,500	1,277
2020-05-22	1,250	1,287	1,233	1,260	150,200	1,260
2020-05-21	1,195	1,226	1,190	1,222	59,000	1,222
2020-05-20	1,160	1,189	1,146	1,189	82,300	1,189
2020-05-19	1,150	1,162	1,124	1,141	57,300	1,141
2020-05-18	1,135	1,135	1,111	1,115	63,300	1,115
2020-05-15	1,120	1,123	1,090	1,109	59,200	1,109
2020-05-14	1,105	1,105	1,075	1,090	91,400	1,090
2020-05-13	1,136	1,136	1,110	1,122	68,800	1,122
2020-05-12	1,140	1,199	1,133	1,150	190,000	1,150
2020-05-11	1,050	1,097	1,047	1,091	61,200	1,091
2020-05-08	1,043	1,045	1,016	1,028	32,700	1,028
2020-05-07	1,008	1,039	1,002	1,029	36,900	1,029
2020-05-01	1,027	1,040	993	1,001	44,000	1,001
2020-04-30	1,047	1,053	1,025	1,035	53,900	1,035
2020-04-28	1,005	1,025	994	1,024	33,900	1,024
2020-04-27	988	1,004	981	998	38,200	998
2020-04-24	959	970	941	970	39,000	970
2020-04-23	955	966	941	959	25,800	959
2020-04-22	961	965	935	945	46,600	945
2020-04-21	1,030	1,030	970	984	45,900	984
2020-04-20	1,023	1,038	1,017	1,032	33,200	1,032
2020-04-17	1,033	1,049	1,001	1,006	38,700	1,006
2020-04-16	968	1,010	968	1,010	46,900	1,010
2020-04-15	981	988	954	963	44,100	963
2020-04-14	952	974	945	968	42,700	968
2020-04-13	974	974	938	952	29,200	952
2020-04-10	980	981	945	974	42,300	974
2020-04-09	964	975	939	969	71,700	969
2020-04-08	901	961	881	952	69,700	952
2020-04-07	885	916	857	885	102,500	885
2020-04-06	840	879	814	874	93,400	874
2020-04-03	903	919	861	867	80,200	867
2020-04-02	900	918	886	903	27,500	903
2020-04-01	969	975	911	913	69,900	913
2020-03-31	990	1,006	960	984	45,900	984
2020-03-30	1,010	1,019	947	979	103,500	979
2020-03-27	1,055	1,058	1,006	1,058	97,300	1,058
2020-03-26	1,029	1,038	988	1,013	83,500	1,013
2020-03-25	1,084	1,084	983	1,059	130,100	1,059
2020-03-24	945	963	922	954	81,400	954
2020-03-23	850	912	847	905	98,400	905
2020-03-19	967	967	822	843	172,300	843
2020-03-18	980	1,006	923	923	88,200	923
2020-03-17	900	970	865	965	98,300	965
2020-03-16	928	944	908	915	156,600	915
2020-03-13	921	945	875	916	109,300	916
2020-03-12	1,050	1,056	987	996	136,200	996
2020-03-11	1,130	1,130	1,057	1,058	103,500	1,058
2020-03-10	1,050	1,132	1,031	1,130	71,100	1,130
2020-03-09	1,188	1,193	1,109	1,116	94,400	1,116
2020-03-06	1,266	1,276	1,223	1,228	96,300	1,228
2020-03-05	1,269	1,297	1,261	1,280	53,500	1,280
2020-03-04	1,223	1,266	1,223	1,236	63,700	1,236
2020-03-03	1,348	1,348	1,243	1,243	76,800	1,243
2020-03-02	1,225	1,316	1,225	1,304	73,100	1,304
2020-02-28	1,250	1,252	1,190	1,225	147,500	1,225
2020-02-27	1,347	1,347	1,288	1,288	77,200	1,288
2020-02-26	1,328	1,351	1,307	1,347	43,500	1,347
2020-02-25	1,341	1,377	1,341	1,346	59,000	1,346
2020-02-21	1,444	1,461	1,426	1,431	26,300	1,431
2020-02-20	1,468	1,474	1,444	1,444	16,800	1,444
2020-02-19	1,439	1,477	1,439	1,459	25,100	1,459
2020-02-18	1,460	1,467	1,439	1,439	38,900	1,439
2020-02-17	1,472	1,475	1,453	1,457	28,300	1,457
2020-02-14	1,490	1,490	1,464	1,481	23,600	1,481
2020-02-13	1,497	1,501	1,470	1,497	37,300	1,497
2020-02-12	1,469	1,499	1,469	1,488	25,900	1,488
2020-02-10	1,472	1,487	1,460	1,466	29,400	1,466
2020-02-07	1,523	1,523	1,484	1,487	29,600	1,487
2020-02-06	1,511	1,535	1,500	1,515	31,600	1,515
2020-02-05	1,534	1,540	1,484	1,487	51,100	1,487
2020-02-04	1,486	1,510	1,486	1,506	31,000	1,506
2020-02-03	1,438	1,493	1,438	1,481	53,500	1,481
2020-01-31	1,523	1,547	1,519	1,522	55,000	1,522
2020-01-30	1,540	1,544	1,512	1,523	45,300	1,523
2020-01-29	1,556	1,560	1,517	1,547	46,000	1,547
2020-01-28	1,582	1,583	1,553	1,567	31,500	1,567
2020-01-27	1,598	1,603	1,585	1,592	57,300	1,592
2020-01-24	1,604	1,616	1,594	1,600	23,800	1,600
2020-01-23	1,597	1,602	1,590	1,590	29,200	1,590
2020-01-22	1,589	1,609	1,586	1,605	19,100	1,605
2020-01-21	1,570	1,598	1,570	1,590	31,400	1,590
2020-01-20	1,555	1,565	1,552	1,554	25,400	1,554
2020-01-17	1,586	1,590	1,555	1,555	31,500	1,555
2020-01-16	1,586	1,588	1,572	1,574	11,900	1,574
2020-01-15	1,597	1,597	1,572	1,586	19,200	1,586
2020-01-14	1,586	1,597	1,576	1,594	33,800	1,594
2020-01-10	1,620	1,621	1,586	1,586	33,900	1,586
2020-01-09	1,633	1,649	1,614	1,614	21,100	1,614
2020-01-08	1,620	1,620	1,576	1,604	29,900	1,604
2020-01-07	1,580	1,651	1,580	1,649	55,000	1,649
2020-01-06	1,603	1,629	1,559	1,573	153,500	1,573

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4318 (株)クイック の時系列データ [2020年度]

4318 (株)クイックの時系列データ [2020年度]