クエスト(2332)の株価時系列情報
クエスト(2332)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 742 | 742 | 732 | 741 | 3,500 |
2009/12/29 | 742 | 742 | 742 | 742 | 400 |
2009/12/28 | 741 | 746 | 741 | 741 | 2,000 |
2009/12/25 | 741 | 741 | 741 | 741 | 500 |
2009/12/24 | 748 | 749 | 740 | 740 | 1,700 |
2009/12/22 | 740 | 748 | 740 | 748 | 4,500 |
2009/12/21 | 739 | 740 | 739 | 740 | 200 |
2009/12/18 | 732 | 738 | 730 | 731 | 1,800 |
2009/12/17 | 728 | 732 | 728 | 732 | 300 |
2009/12/16 | 730 | 730 | 730 | 730 | 2,000 |
2009/12/15 | 737 | 737 | 730 | 730 | 2,300 |
2009/12/14 | 750 | 750 | 747 | 747 | 3,300 |
2009/12/11 | 739 | 748 | 739 | 747 | 1,700 |
2009/12/10 | 730 | 739 | 730 | 739 | 1,400 |
2009/12/09 | 730 | 730 | 730 | 730 | 400 |
2009/12/08 | 722 | 735 | 722 | 732 | 62,500 |
2009/12/07 | 722 | 723 | 722 | 722 | 1,900 |
2009/12/04 | 725 | 726 | 725 | 725 | 500 |
2009/12/03 | 730 | 730 | 730 | 730 | 400 |
2009/12/02 | 730 | 730 | 730 | 730 | 400 |
2009/12/01 | 725 | 725 | 721 | 725 | 1,000 |
2009/11/30 | 733 | 733 | 728 | 730 | 2,500 |
2009/11/27 | 728 | 728 | 728 | 728 | 1,100 |
2009/11/26 | 720 | 728 | 720 | 728 | 2,600 |
2009/11/25 | 723 | 733 | 722 | 733 | 1,900 |
2009/11/24 | 722 | 733 | 722 | 722 | 500 |
2009/11/20 | 725 | 725 | 720 | 720 | 1,900 |
2009/11/19 | 723 | 735 | 723 | 735 | 1,200 |
2009/11/18 | 723 | 730 | 723 | 730 | 600 |
2009/11/17 | 722 | 722 | 722 | 722 | 100 |
2009/11/16 | 730 | 730 | 722 | 722 | 900 |
2009/11/13 | 730 | 730 | 730 | 730 | 400 |
2009/11/12 | 735 | 735 | 735 | 735 | 100 |
2009/11/11 | 731 | 735 | 731 | 735 | 3,300 |
2009/11/10 | 731 | 731 | 731 | 731 | 100 |
2009/11/05 | 731 | 731 | 731 | 731 | 100 |
2009/11/02 | 731 | 731 | 730 | 730 | 200 |
2009/10/30 | 755 | 755 | 755 | 755 | 600 |
2009/10/29 | 755 | 755 | 735 | 755 | 600 |
2009/10/28 | 740 | 755 | 735 | 736 | 2,400 |
2009/10/27 | 750 | 750 | 740 | 740 | 1,900 |
2009/10/26 | 750 | 750 | 750 | 750 | 1,600 |
2009/10/23 | 730 | 753 | 730 | 753 | 1,000 |
2009/10/22 | 730 | 730 | 730 | 730 | 200 |
2009/10/20 | 729 | 729 | 720 | 720 | 700 |
2009/10/19 | 734 | 734 | 730 | 730 | 700 |
2009/10/16 | 730 | 730 | 725 | 725 | 900 |
2009/10/15 | 730 | 730 | 730 | 730 | 600 |
2009/10/14 | 725 | 730 | 725 | 730 | 200 |
2009/10/13 | 724 | 724 | 724 | 724 | 100 |
2009/10/06 | 724 | 724 | 724 | 724 | 700 |
2009/10/05 | 725 | 725 | 725 | 725 | 900 |
2009/10/02 | 730 | 730 | 725 | 725 | 800 |
2009/10/01 | 730 | 730 | 730 | 730 | 500 |
2009/09/29 | 730 | 730 | 730 | 730 | 3,900 |
2009/09/28 | 730 | 730 | 730 | 730 | 3,700 |
2009/09/25 | 730 | 730 | 730 | 730 | 3,900 |
2009/09/24 | 730 | 730 | 730 | 730 | 1,100 |
2009/09/18 | 730 | 730 | 730 | 730 | 800 |
2009/09/17 | 730 | 735 | 730 | 735 | 800 |
2009/09/16 | 730 | 730 | 730 | 730 | 800 |
2009/09/14 | 731 | 731 | 730 | 730 | 1,500 |
2009/09/11 | 735 | 735 | 730 | 730 | 1,700 |
2009/09/10 | 730 | 735 | 728 | 735 | 2,000 |
2009/09/08 | 726 | 726 | 726 | 726 | 100 |
2009/09/07 | 730 | 730 | 730 | 730 | 800 |
2009/09/02 | 731 | 731 | 731 | 731 | 1,200 |
2009/09/01 | 742 | 742 | 741 | 741 | 1,000 |
2009/08/31 | 742 | 742 | 742 | 742 | 200 |
2009/08/28 | 720 | 725 | 720 | 722 | 3,900 |
2009/08/27 | 737 | 744 | 735 | 744 | 1,800 |
2009/08/25 | 754 | 754 | 735 | 735 | 5,300 |
2009/08/24 | 754 | 754 | 753 | 754 | 700 |
2009/08/21 | 760 | 760 | 756 | 756 | 900 |
2009/08/20 | 770 | 770 | 770 | 770 | 200 |
2009/08/19 | 760 | 760 | 756 | 756 | 1,000 |
2009/08/18 | 755 | 760 | 755 | 760 | 1,500 |
2009/08/17 | 755 | 755 | 755 | 755 | 1,500 |
2009/08/14 | 755 | 755 | 755 | 755 | 100 |
2009/08/12 | 775 | 775 | 775 | 775 | 1,400 |
2009/08/11 | 765 | 775 | 765 | 775 | 1,200 |
2009/08/10 | 764 | 765 | 764 | 765 | 300 |
2009/08/07 | 772 | 772 | 759 | 764 | 800 |
2009/08/06 | 776 | 776 | 775 | 775 | 300 |
2009/08/04 | 782 | 784 | 782 | 784 | 700 |
2009/08/03 | 782 | 782 | 782 | 782 | 400 |
2009/07/30 | 755 | 784 | 755 | 784 | 700 |
2009/07/29 | 786 | 810 | 785 | 785 | 8,900 |
2009/07/28 | 782 | 785 | 782 | 785 | 2,800 |
2009/07/27 | 782 | 782 | 782 | 782 | 2,600 |
2009/07/24 | 765 | 782 | 765 | 782 | 1,700 |
2009/07/23 | 770 | 770 | 762 | 765 | 500 |
2009/07/22 | 768 | 768 | 745 | 765 | 700 |
2009/07/21 | 750 | 764 | 750 | 764 | 400 |
2009/07/16 | 740 | 740 | 740 | 740 | 100 |
2009/07/15 | 745 | 745 | 745 | 745 | 300 |
2009/07/14 | 745 | 745 | 745 | 745 | 1,000 |
2009/07/13 | 745 | 745 | 745 | 745 | 1,400 |
2009/07/10 | 740 | 747 | 740 | 745 | 2,400 |
2009/07/09 | 735 | 740 | 735 | 740 | 1,100 |
2009/07/08 | 739 | 739 | 738 | 738 | 700 |
2009/07/07 | 738 | 738 | 738 | 738 | 100 |
2009/07/06 | 738 | 738 | 738 | 738 | 200 |
2009/07/03 | 733 | 740 | 733 | 740 | 200 |
2009/07/02 | 720 | 744 | 720 | 744 | 700 |
2009/06/30 | 738 | 743 | 738 | 743 | 800 |
2009/06/29 | 743 | 743 | 741 | 741 | 2,700 |
2009/06/26 | 740 | 741 | 740 | 741 | 2,800 |
2009/06/25 | 713 | 740 | 713 | 740 | 3,000 |
2009/06/24 | 714 | 714 | 710 | 713 | 1,300 |
2009/06/23 | 715 | 715 | 714 | 714 | 2,200 |
2009/06/22 | 716 | 716 | 713 | 714 | 1,200 |
2009/06/19 | 703 | 712 | 701 | 712 | 1,400 |
2009/06/18 | 704 | 708 | 701 | 701 | 2,500 |
2009/06/17 | 679 | 705 | 679 | 705 | 1,300 |
2009/06/16 | 669 | 679 | 669 | 679 | 3,200 |
2009/06/15 | 667 | 669 | 667 | 669 | 300 |
2009/06/12 | 676 | 676 | 665 | 666 | 3,000 |
2009/06/11 | 675 | 679 | 675 | 675 | 2,300 |
2009/06/10 | 675 | 675 | 675 | 675 | 600 |
2009/06/09 | 674 | 674 | 670 | 670 | 1,300 |
2009/06/08 | 675 | 675 | 673 | 675 | 3,200 |
2009/06/05 | 668 | 674 | 667 | 674 | 1,000 |
2009/06/04 | 666 | 666 | 666 | 666 | 400 |
2009/06/03 | 663 | 663 | 662 | 662 | 300 |
2009/06/02 | 668 | 668 | 662 | 662 | 300 |
2009/06/01 | 674 | 675 | 668 | 668 | 2,700 |
2009/05/29 | 670 | 675 | 669 | 675 | 3,100 |
2009/05/28 | 670 | 670 | 670 | 670 | 500 |
2009/05/27 | 675 | 675 | 670 | 675 | 3,600 |
2009/05/26 | 675 | 675 | 674 | 675 | 5,600 |
2009/05/25 | 669 | 675 | 669 | 675 | 300 |
2009/05/22 | 671 | 675 | 660 | 669 | 1,600 |
2009/05/21 | 671 | 671 | 671 | 671 | 400 |
2009/05/19 | 673 | 683 | 670 | 671 | 1,100 |
2009/05/18 | 669 | 689 | 669 | 670 | 700 |
2009/05/15 | 665 | 665 | 665 | 665 | 400 |
2009/05/14 | 670 | 675 | 670 | 675 | 500 |
2009/05/13 | 688 | 688 | 665 | 665 | 800 |
2009/05/12 | 689 | 689 | 689 | 689 | 800 |
2009/05/11 | 689 | 689 | 689 | 689 | 1,200 |
2009/05/08 | 689 | 689 | 689 | 689 | 700 |
2009/05/07 | 685 | 689 | 685 | 689 | 700 |
2009/05/01 | 689 | 689 | 689 | 689 | 200 |
2009/04/30 | 691 | 691 | 691 | 691 | 100 |
2009/04/28 | 691 | 691 | 691 | 691 | 800 |
2009/04/27 | 691 | 691 | 691 | 691 | 2,400 |
2009/04/24 | 691 | 691 | 691 | 691 | 400 |
2009/04/23 | 691 | 691 | 691 | 691 | 1,500 |
2009/04/22 | 691 | 694 | 689 | 694 | 1,500 |
2009/04/21 | 671 | 671 | 671 | 671 | 800 |
2009/04/17 | 681 | 681 | 681 | 681 | 300 |
2009/04/16 | 681 | 681 | 681 | 681 | 300 |
2009/04/15 | 681 | 681 | 681 | 681 | 100 |
2009/04/14 | 695 | 695 | 681 | 681 | 4,100 |
2009/04/13 | 685 | 695 | 685 | 695 | 400 |
2009/04/10 | 663 | 684 | 663 | 684 | 1,600 |
2009/04/09 | 660 | 660 | 660 | 660 | 700 |
2009/04/08 | 660 | 660 | 660 | 660 | 300 |
2009/04/06 | 668 | 668 | 647 | 647 | 1,500 |
2009/04/03 | 675 | 676 | 660 | 670 | 1,900 |
2009/04/02 | 675 | 675 | 675 | 675 | 600 |
2009/04/01 | 675 | 675 | 675 | 675 | 200 |
2009/03/31 | 675 | 675 | 675 | 675 | 100 |
2009/03/30 | 676 | 676 | 676 | 676 | 300 |
2009/03/27 | 676 | 676 | 676 | 676 | 100 |
2009/03/26 | 677 | 681 | 677 | 681 | 1,500 |
2009/03/25 | 700 | 724 | 700 | 710 | 2,900 |
2009/03/24 | 723 | 725 | 700 | 700 | 2,800 |
2009/03/23 | 703 | 703 | 703 | 703 | 300 |
2009/03/19 | 705 | 705 | 703 | 703 | 400 |
2009/03/18 | 705 | 706 | 703 | 703 | 1,400 |
2009/03/17 | 705 | 706 | 705 | 705 | 800 |
2009/03/16 | 705 | 705 | 705 | 705 | 100 |
2009/03/13 | 705 | 705 | 705 | 705 | 700 |
2009/03/12 | 709 | 710 | 709 | 710 | 700 |
2009/03/11 | 705 | 708 | 704 | 708 | 2,000 |
2009/03/10 | 705 | 705 | 704 | 704 | 1,800 |
2009/03/09 | 705 | 705 | 705 | 705 | 700 |
2009/03/06 | 708 | 708 | 708 | 708 | 100 |
2009/03/05 | 701 | 702 | 701 | 702 | 400 |
2009/03/04 | 700 | 700 | 700 | 700 | 500 |
2009/03/03 | 705 | 710 | 705 | 710 | 500 |
2009/02/27 | 704 | 707 | 704 | 707 | 800 |
2009/02/26 | 695 | 702 | 695 | 702 | 400 |
2009/02/25 | 690 | 695 | 690 | 695 | 900 |
2009/02/24 | 695 | 695 | 690 | 690 | 800 |
2009/02/23 | 690 | 697 | 690 | 697 | 500 |
2009/02/20 | 689 | 689 | 689 | 689 | 200 |
2009/02/19 | 694 | 694 | 685 | 685 | 1,900 |
2009/02/17 | 690 | 694 | 689 | 694 | 1,200 |
2009/02/16 | 685 | 689 | 685 | 689 | 600 |
2009/02/13 | 675 | 685 | 673 | 685 | 2,600 |
2009/02/12 | 665 | 674 | 665 | 673 | 1,200 |
2009/02/10 | 685 | 685 | 662 | 662 | 2,200 |
2009/02/09 | 685 | 685 | 685 | 685 | 100 |
2009/02/06 | 685 | 690 | 680 | 685 | 900 |
2009/02/04 | 678 | 678 | 678 | 678 | 100 |
2009/02/02 | 676 | 697 | 676 | 697 | 1,200 |
2009/01/30 | 727 | 727 | 726 | 726 | 900 |
2009/01/29 | 731 | 738 | 726 | 726 | 3,000 |
2009/01/28 | 730 | 735 | 720 | 721 | 5,000 |
2009/01/27 | 730 | 730 | 730 | 730 | 900 |
2009/01/26 | 730 | 730 | 729 | 730 | 1,100 |
2009/01/23 | 730 | 730 | 728 | 730 | 2,800 |
2009/01/22 | 735 | 735 | 730 | 730 | 500 |
2009/01/21 | 731 | 738 | 730 | 738 | 1,200 |
2009/01/20 | 735 | 735 | 730 | 735 | 1,900 |
2009/01/19 | 739 | 739 | 739 | 739 | 400 |
2009/01/15 | 740 | 740 | 730 | 730 | 3,000 |
2009/01/14 | 740 | 742 | 740 | 742 | 200 |
2009/01/13 | 738 | 738 | 730 | 730 | 1,600 |
2009/01/09 | 735 | 738 | 735 | 738 | 2,700 |
2009/01/08 | 734 | 735 | 732 | 735 | 2,200 |
2009/01/07 | 727 | 727 | 726 | 727 | 500 |
2009/01/06 | 735 | 736 | 735 | 735 | 800 |
2009/01/05 | 730 | 735 | 730 | 735 | 900 |