4318 (株)クイックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,578	2,595	2,550	2,578	36,100	2,578
2023-12-28	2,569	2,587	2,543	2,565	20,900	2,565
2023-12-27	2,521	2,570	2,515	2,569	32,700	2,569
2023-12-26	2,478	2,535	2,478	2,515	28,600	2,515
2023-12-25	2,539	2,553	2,475	2,478	35,000	2,478
2023-12-22	2,431	2,495	2,431	2,495	45,300	2,495
2023-12-21	2,405	2,430	2,395	2,416	25,200	2,416
2023-12-20	2,440	2,444	2,409	2,412	27,700	2,412
2023-12-19	2,392	2,438	2,392	2,430	34,300	2,430
2023-12-18	2,388	2,404	2,366	2,395	22,500	2,395
2023-12-15	2,350	2,423	2,344	2,400	67,000	2,400
2023-12-14	2,301	2,349	2,281	2,349	89,300	2,349
2023-12-13	2,313	2,353	2,270	2,299	311,900	2,299
2023-12-12	2,146	2,146	2,089	2,092	32,000	2,092
2023-12-11	2,093	2,127	2,093	2,121	24,000	2,121
2023-12-08	2,098	2,113	2,068	2,084	38,500	2,084
2023-12-07	2,150	2,150	2,117	2,119	19,300	2,119
2023-12-06	2,116	2,185	2,116	2,174	21,200	2,174
2023-12-05	2,184	2,184	2,120	2,120	27,600	2,120
2023-12-04	2,209	2,209	2,170	2,184	14,300	2,184
2023-12-01	2,267	2,267	2,218	2,219	15,900	2,219
2023-11-30	2,253	2,273	2,235	2,257	22,000	2,257
2023-11-29	2,253	2,269	2,245	2,253	25,000	2,253
2023-11-28	2,246	2,253	2,222	2,250	22,300	2,250
2023-11-27	2,240	2,253	2,215	2,223	40,500	2,223
2023-11-24	2,217	2,245	2,215	2,235	23,000	2,235
2023-11-22	2,177	2,214	2,175	2,214	18,500	2,214
2023-11-21	2,138	2,184	2,138	2,183	24,500	2,183
2023-11-20	2,163	2,184	2,142	2,142	17,200	2,142
2023-11-17	2,130	2,164	2,130	2,163	16,900	2,163
2023-11-16	2,131	2,140	2,122	2,130	11,300	2,130
2023-11-15	2,125	2,156	2,121	2,140	18,200	2,140
2023-11-14	2,180	2,180	2,120	2,121	16,700	2,121
2023-11-13	2,178	2,195	2,177	2,180	19,100	2,180
2023-11-10	2,163	2,180	2,150	2,177	19,700	2,177
2023-11-09	2,165	2,181	2,133	2,178	30,900	2,178
2023-11-08	2,200	2,202	2,178	2,181	34,300	2,181
2023-11-07	2,195	2,215	2,179	2,181	32,500	2,181
2023-11-06	2,235	2,235	2,179	2,195	50,800	2,195
2023-11-02	2,163	2,230	2,160	2,230	101,500	2,230
2023-11-01	2,120	2,159	2,111	2,148	130,600	2,148
2023-10-31	1,990	2,022	1,952	2,012	45,300	2,012
2023-10-30	2,030	2,030	1,971	1,992	158,400	1,992
2023-10-27	2,000	2,018	1,999	2,015	24,700	2,015
2023-10-26	2,005	2,026	1,988	1,996	37,600	1,996
2023-10-25	2,036	2,045	2,008	2,014	36,300	2,014
2023-10-24	2,007	2,012	1,934	2,006	41,300	2,006
2023-10-23	2,014	2,032	1,987	1,988	37,200	1,988
2023-10-20	2,011	2,050	2,007	2,033	26,800	2,033
2023-10-19	2,034	2,055	2,018	2,023	22,000	2,023
2023-10-18	2,050	2,055	2,015	2,052	32,900	2,052
2023-10-17	2,093	2,113	2,046	2,058	37,400	2,058
2023-10-16	2,100	2,100	2,063	2,064	30,300	2,064
2023-10-13	2,100	2,115	2,087	2,096	42,700	2,096
2023-10-12	2,108	2,119	2,088	2,119	30,000	2,119
2023-10-11	2,098	2,108	2,075	2,098	32,000	2,098
2023-10-10	2,090	2,109	2,071	2,101	54,300	2,101
2023-10-06	2,067	2,085	2,049	2,072	18,900	2,072
2023-10-05	2,014	2,052	2,014	2,045	26,300	2,045
2023-10-04	2,030	2,052	2,000	2,006	53,400	2,006
2023-10-03	2,083	2,092	2,031	2,067	39,400	2,067
2023-10-02	2,099	2,133	2,085	2,085	67,300	2,085
2023-09-29	2,107	2,119	2,092	2,103	32,100	2,103
2023-09-28	2,125	2,125	2,093	2,107	49,800	2,107
2023-09-27	2,107	2,145	2,099	2,145	44,100	2,145
2023-09-26	2,135	2,135	2,112	2,113	20,700	2,113
2023-09-25	2,114	2,130	2,109	2,126	25,800	2,126
2023-09-22	2,061	2,103	2,055	2,094	29,900	2,094
2023-09-21	2,100	2,111	2,086	2,089	38,400	2,089
2023-09-20	2,149	2,155	2,100	2,100	32,700	2,100
2023-09-19	2,134	2,154	2,118	2,142	37,200	2,142
2023-09-15	2,131	2,131	2,110	2,123	38,600	2,123
2023-09-14	2,101	2,121	2,096	2,115	23,500	2,115
2023-09-13	2,105	2,107	2,091	2,101	46,600	2,101
2023-09-12	2,127	2,134	2,099	2,101	26,700	2,101
2023-09-11	2,121	2,138	2,101	2,118	31,800	2,118
2023-09-08	2,135	2,135	2,098	2,121	64,900	2,121
2023-09-07	2,191	2,225	2,168	2,168	83,500	2,168
2023-09-06	2,221	2,246	2,211	2,214	55,400	2,214
2023-09-05	2,189	2,224	2,173	2,224	56,900	2,224
2023-09-04	2,156	2,185	2,149	2,185	35,800	2,185
2023-09-01	2,130	2,157	2,119	2,156	33,000	2,156
2023-08-31	2,150	2,165	2,136	2,136	37,600	2,136
2023-08-30	2,141	2,150	2,119	2,137	44,700	2,137
2023-08-29	2,100	2,125	2,095	2,125	27,300	2,125
2023-08-28	2,082	2,100	2,066	2,098	39,300	2,098
2023-08-25	2,041	2,068	2,023	2,060	33,000	2,060
2023-08-24	2,055	2,068	2,039	2,056	28,300	2,056
2023-08-23	2,034	2,061	2,019	2,059	29,800	2,059
2023-08-22	2,031	2,047	2,016	2,025	25,500	2,025
2023-08-21	2,001	2,044	2,001	2,030	29,700	2,030
2023-08-18	2,055	2,055	1,991	2,001	82,500	2,001
2023-08-17	2,059	2,080	2,049	2,071	29,300	2,071
2023-08-16	2,059	2,069	2,045	2,059	35,200	2,059
2023-08-15	2,064	2,082	2,054	2,062	59,900	2,062
2023-08-14	2,058	2,091	2,058	2,062	39,800	2,062
2023-08-10	2,050	2,085	2,011	2,060	97,400	2,060
2023-08-09	2,050	2,100	2,049	2,080	74,700	2,080
2023-08-08	2,121	2,124	2,063	2,078	75,400	2,078
2023-08-07	2,137	2,137	2,100	2,118	38,500	2,118
2023-08-04	2,110	2,159	2,110	2,125	56,700	2,125
2023-08-03	2,078	2,131	2,075	2,121	80,700	2,121
2023-08-02	2,093	2,162	2,084	2,109	165,800	2,109
2023-08-01	2,050	2,125	2,008	2,090	409,500	2,090
2023-07-31	2,412	2,445	2,400	2,435	47,100	2,435
2023-07-28	2,369	2,380	2,314	2,379	57,800	2,379
2023-07-27	2,372	2,389	2,360	2,381	20,300	2,381
2023-07-26	2,371	2,394	2,354	2,373	25,200	2,373
2023-07-25	2,393	2,399	2,373	2,377	25,600	2,377
2023-07-24	2,393	2,393	2,360	2,379	24,000	2,379
2023-07-21	2,390	2,408	2,369	2,369	24,300	2,369
2023-07-20	2,436	2,436	2,386	2,390	24,600	2,390
2023-07-19	2,411	2,436	2,395	2,418	47,500	2,418
2023-07-18	2,352	2,388	2,337	2,369	44,000	2,369
2023-07-14	2,351	2,367	2,319	2,328	36,800	2,328
2023-07-13	2,260	2,334	2,250	2,324	43,900	2,324
2023-07-12	2,293	2,296	2,262	2,273	25,200	2,273
2023-07-11	2,250	2,279	2,249	2,270	22,100	2,270
2023-07-10	2,266	2,267	2,234	2,234	37,100	2,234
2023-07-07	2,270	2,290	2,239	2,257	42,400	2,257
2023-07-06	2,261	2,309	2,261	2,298	43,600	2,298
2023-07-05	2,281	2,317	2,227	2,296	52,000	2,296
2023-07-04	2,295	2,317	2,280	2,303	38,300	2,303
2023-07-03	2,350	2,364	2,302	2,317	41,000	2,317
2023-06-30	2,332	2,359	2,305	2,326	52,800	2,326
2023-06-29	2,271	2,345	2,270	2,317	78,200	2,317
2023-06-28	2,186	2,276	2,161	2,271	92,800	2,271
2023-06-27	2,194	2,194	2,154	2,173	30,800	2,173
2023-06-26	2,215	2,232	2,170	2,176	59,800	2,176
2023-06-23	2,250	2,269	2,223	2,240	49,700	2,240
2023-06-22	2,206	2,249	2,206	2,225	32,200	2,225
2023-06-21	2,250	2,250	2,185	2,197	45,900	2,197
2023-06-20	2,162	2,224	2,152	2,224	56,800	2,224
2023-06-19	2,127	2,162	2,116	2,152	41,600	2,152
2023-06-16	2,098	2,119	2,080	2,116	66,500	2,116
2023-06-15	2,088	2,112	2,082	2,098	29,000	2,098
2023-06-14	2,083	2,100	2,082	2,099	27,000	2,099
2023-06-13	2,089	2,089	2,057	2,077	29,100	2,077
2023-06-12	2,030	2,075	2,027	2,067	34,200	2,067
2023-06-09	2,000	2,018	1,991	2,009	44,100	2,009
2023-06-08	2,012	2,012	1,964	1,973	50,000	1,973
2023-06-07	2,024	2,050	2,001	2,012	29,800	2,012
2023-06-06	2,015	2,039	1,990	2,029	32,500	2,029
2023-06-05	2,000	2,022	1,993	2,012	45,400	2,012
2023-06-02	1,918	1,964	1,918	1,961	26,800	1,961
2023-06-01	1,940	1,951	1,920	1,924	32,900	1,924
2023-05-31	1,949	1,970	1,937	1,955	37,200	1,955
2023-05-30	1,979	1,991	1,953	1,981	38,500	1,981
2023-05-29	2,017	2,017	1,980	1,984	41,900	1,984
2023-05-26	2,013	2,027	1,984	1,986	34,400	1,986
2023-05-25	2,030	2,042	2,014	2,026	31,700	2,026
2023-05-24	2,031	2,069	2,031	2,041	20,400	2,041
2023-05-23	2,065	2,106	2,028	2,049	61,200	2,049
2023-05-22	2,018	2,041	1,998	2,041	25,700	2,041
2023-05-19	1,988	2,020	1,980	2,008	24,100	2,008
2023-05-18	2,004	2,011	1,967	1,983	56,000	1,983
2023-05-17	2,016	2,019	1,993	1,996	31,400	1,996
2023-05-16	2,057	2,057	2,002	2,016	27,400	2,016
2023-05-15	2,020	2,058	2,010	2,043	47,400	2,043
2023-05-12	1,974	2,010	1,967	2,007	52,400	2,007
2023-05-11	1,990	1,996	1,964	1,973	37,400	1,973
2023-05-10	1,973	1,992	1,971	1,985	54,100	1,985
2023-05-09	1,961	1,988	1,943	1,983	56,500	1,983
2023-05-08	1,987	1,987	1,928	1,950	67,000	1,950
2023-05-02	1,950	1,991	1,935	1,989	137,600	1,989
2023-05-01	1,903	1,996	1,891	1,948	372,500	1,948
2023-04-28	1,778	1,784	1,762	1,783	163,200	1,783
2023-04-27	1,740	1,766	1,740	1,759	44,300	1,759
2023-04-26	1,750	1,753	1,734	1,738	31,000	1,738
2023-04-25	1,764	1,780	1,756	1,757	47,700	1,757
2023-04-24	1,767	1,778	1,763	1,768	18,400	1,768
2023-04-21	1,767	1,790	1,758	1,770	42,400	1,770
2023-04-20	1,760	1,785	1,745	1,776	21,400	1,776
2023-04-19	1,781	1,783	1,767	1,770	27,200	1,770
2023-04-18	1,798	1,801	1,780	1,792	32,100	1,792
2023-04-17	1,787	1,801	1,777	1,781	33,800	1,781
2023-04-14	1,775	1,790	1,770	1,773	30,900	1,773
2023-04-13	1,742	1,760	1,737	1,759	39,600	1,759
2023-04-12	1,714	1,741	1,713	1,740	24,800	1,740
2023-04-11	1,714	1,724	1,700	1,705	25,500	1,705
2023-04-10	1,714	1,715	1,704	1,710	19,400	1,710
2023-04-07	1,708	1,724	1,700	1,700	17,000	1,700
2023-04-06	1,694	1,707	1,687	1,700	34,800	1,700
2023-04-05	1,750	1,750	1,718	1,719	41,800	1,719
2023-04-04	1,795	1,795	1,760	1,765	46,300	1,765
2023-04-03	1,798	1,803	1,784	1,787	33,000	1,787
2023-03-31	1,770	1,787	1,766	1,778	26,200	1,778
2023-03-30	1,766	1,780	1,756	1,770	39,800	1,770
2023-03-29	1,798	1,801	1,790	1,798	83,600	1,798
2023-03-28	1,800	1,809	1,785	1,787	35,500	1,787
2023-03-27	1,800	1,808	1,794	1,797	47,500	1,797
2023-03-24	1,780	1,799	1,772	1,799	46,600	1,799
2023-03-23	1,747	1,821	1,738	1,800	114,900	1,800
2023-03-22	1,768	1,771	1,751	1,759	68,000	1,759
2023-03-20	1,705	1,755	1,695	1,728	97,000	1,728
2023-03-17	1,703	1,720	1,702	1,715	42,200	1,715
2023-03-16	1,677	1,688	1,641	1,681	85,700	1,681
2023-03-15	1,731	1,740	1,706	1,714	61,800	1,714
2023-03-14	1,741	1,741	1,691	1,716	91,300	1,716
2023-03-13	1,805	1,815	1,757	1,771	84,800	1,771
2023-03-10	1,845	1,851	1,824	1,828	68,000	1,828
2023-03-09	1,888	1,894	1,858	1,862	57,700	1,862
2023-03-08	1,905	1,910	1,881	1,888	49,800	1,888
2023-03-07	1,870	1,906	1,870	1,902	42,200	1,902
2023-03-06	1,867	1,869	1,856	1,861	37,800	1,861
2023-03-03	1,844	1,854	1,838	1,849	32,800	1,849
2023-03-02	1,837	1,855	1,826	1,832	38,500	1,832
2023-03-01	1,820	1,834	1,813	1,834	34,500	1,834
2023-02-28	1,818	1,824	1,806	1,819	27,300	1,819
2023-02-27	1,796	1,808	1,796	1,807	18,100	1,807
2023-02-24	1,804	1,815	1,793	1,805	23,000	1,805
2023-02-22	1,803	1,803	1,780	1,799	43,800	1,799
2023-02-21	1,839	1,853	1,820	1,820	25,300	1,820
2023-02-20	1,856	1,856	1,830	1,834	27,700	1,834
2023-02-17	1,842	1,858	1,840	1,840	31,200	1,840
2023-02-16	1,829	1,859	1,829	1,853	34,600	1,853
2023-02-15	1,860	1,860	1,810	1,820	38,300	1,820
2023-02-14	1,863	1,868	1,835	1,835	22,700	1,835
2023-02-13	1,883	1,883	1,839	1,840	32,800	1,840
2023-02-10	1,889	1,889	1,860	1,865	47,900	1,865
2023-02-09	1,870	1,899	1,870	1,891	26,800	1,891
2023-02-08	1,854	1,881	1,845	1,876	32,300	1,876
2023-02-07	1,880	1,896	1,852	1,854	33,300	1,854
2023-02-06	1,872	1,886	1,853	1,877	38,000	1,877
2023-02-03	1,894	1,894	1,840	1,849	60,300	1,849
2023-02-02	1,909	1,930	1,888	1,894	74,600	1,894
2023-02-01	1,957	1,957	1,876	1,905	179,500	1,905
2023-01-31	2,042	2,045	2,016	2,032	37,600	2,032
2023-01-30	2,034	2,067	2,031	2,044	31,900	2,044
2023-01-27	2,062	2,070	2,025	2,028	45,100	2,028
2023-01-26	2,043	2,082	2,037	2,062	39,500	2,062
2023-01-25	2,060	2,089	2,043	2,060	50,100	2,060
2023-01-24	2,025	2,073	2,023	2,064	56,900	2,064
2023-01-23	2,031	2,035	2,012	2,032	28,600	2,032
2023-01-20	2,023	2,038	2,018	2,021	22,900	2,021
2023-01-19	2,000	2,033	1,985	2,023	38,600	2,023
2023-01-18	2,009	2,018	1,979	2,002	45,700	2,002
2023-01-17	1,968	2,021	1,967	2,015	38,500	2,015
2023-01-16	1,985	1,991	1,959	1,967	43,100	1,967
2023-01-13	2,042	2,042	1,995	2,002	33,500	2,002
2023-01-12	2,068	2,087	2,033	2,042	26,200	2,042
2023-01-11	2,047	2,080	2,047	2,068	27,900	2,068
2023-01-10	2,048	2,059	2,032	2,037	33,500	2,037
2023-01-06	1,993	2,048	1,986	2,017	37,000	2,017
2023-01-05	2,025	2,025	1,992	2,006	29,800	2,006
2023-01-04	2,128	2,128	2,029	2,029	43,000	2,029

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 [2023年度]

4318 (株)クイックの時系列データ [2023年度]