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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,332 | 1,363 | 1,332 | 1,363 | 2,500 |
| 2021/12/29 | 1,306 | 1,346 | 1,306 | 1,332 | 6,100 |
| 2021/12/28 | 1,300 | 1,315 | 1,292 | 1,306 | 13,300 |
| 2021/12/27 | 1,298 | 1,305 | 1,285 | 1,299 | 8,000 |
| 2021/12/24 | 1,345 | 1,346 | 1,298 | 1,314 | 10,400 |
| 2021/12/23 | 1,320 | 1,333 | 1,315 | 1,333 | 2,200 |
| 2021/12/22 | 1,303 | 1,327 | 1,300 | 1,320 | 8,100 |
| 2021/12/21 | 1,301 | 1,318 | 1,281 | 1,290 | 4,100 |
| 2021/12/20 | 1,372 | 1,372 | 1,280 | 1,296 | 16,400 |
| 2021/12/17 | 1,369 | 1,376 | 1,348 | 1,351 | 11,100 |
| 2021/12/16 | 1,375 | 1,410 | 1,364 | 1,365 | 17,900 |
| 2021/12/15 | 1,346 | 1,377 | 1,341 | 1,368 | 7,300 |
| 2021/12/14 | 1,391 | 1,391 | 1,356 | 1,357 | 2,600 |
| 2021/12/13 | 1,402 | 1,402 | 1,370 | 1,390 | 3,400 |
| 2021/12/10 | 1,414 | 1,416 | 1,380 | 1,389 | 5,600 |
| 2021/12/09 | 1,409 | 1,425 | 1,390 | 1,401 | 5,000 |
| 2021/12/08 | 1,400 | 1,428 | 1,386 | 1,395 | 3,700 |
| 2021/12/07 | 1,385 | 1,410 | 1,374 | 1,394 | 7,900 |
| 2021/12/06 | 1,390 | 1,416 | 1,370 | 1,384 | 6,900 |
| 2021/12/03 | 1,380 | 1,395 | 1,370 | 1,392 | 9,000 |
| 2021/12/02 | 1,445 | 1,445 | 1,390 | 1,393 | 7,300 |
| 2021/12/01 | 1,399 | 1,462 | 1,360 | 1,462 | 6,800 |
| 2021/11/30 | 1,360 | 1,415 | 1,340 | 1,375 | 9,800 |
| 2021/11/29 | 1,380 | 1,429 | 1,342 | 1,342 | 16,400 |
| 2021/11/26 | 1,499 | 1,499 | 1,412 | 1,430 | 9,900 |
| 2021/11/25 | 1,473 | 1,499 | 1,431 | 1,452 | 12,900 |
| 2021/11/24 | 1,515 | 1,515 | 1,484 | 1,499 | 9,000 |
| 2021/11/22 | 1,526 | 1,526 | 1,488 | 1,515 | 7,400 |
| 2021/11/19 | 1,550 | 1,555 | 1,501 | 1,533 | 9,000 |
| 2021/11/18 | 1,577 | 1,577 | 1,550 | 1,550 | 7,400 |
| 2021/11/17 | 1,604 | 1,604 | 1,569 | 1,577 | 8,800 |
| 2021/11/16 | 1,600 | 1,610 | 1,580 | 1,604 | 3,200 |
| 2021/11/15 | 1,590 | 1,609 | 1,570 | 1,599 | 5,100 |
| 2021/11/12 | 1,574 | 1,600 | 1,574 | 1,590 | 5,300 |
| 2021/11/11 | 1,583 | 1,590 | 1,579 | 1,583 | 3,600 |
| 2021/11/10 | 1,577 | 1,605 | 1,577 | 1,586 | 3,900 |
| 2021/11/09 | 1,614 | 1,614 | 1,590 | 1,593 | 5,700 |
| 2021/11/08 | 1,641 | 1,641 | 1,577 | 1,614 | 5,800 |
| 2021/11/05 | 1,641 | 1,650 | 1,629 | 1,647 | 4,000 |
| 2021/11/04 | 1,598 | 1,635 | 1,592 | 1,635 | 7,300 |
| 2021/11/02 | 1,552 | 1,580 | 1,550 | 1,580 | 5,800 |
| 2021/11/01 | 1,610 | 1,616 | 1,550 | 1,568 | 17,800 |
| 2021/10/29 | 1,585 | 1,648 | 1,585 | 1,616 | 10,200 |
| 2021/10/28 | 1,601 | 1,601 | 1,576 | 1,578 | 5,500 |
| 2021/10/27 | 1,594 | 1,609 | 1,590 | 1,601 | 2,700 |
| 2021/10/26 | 1,600 | 1,619 | 1,571 | 1,610 | 10,800 |
| 2021/10/25 | 1,604 | 1,635 | 1,600 | 1,600 | 5,600 |
| 2021/10/22 | 1,600 | 1,652 | 1,600 | 1,629 | 7,000 |
| 2021/10/21 | 1,650 | 1,658 | 1,615 | 1,620 | 7,100 |
| 2021/10/20 | 1,655 | 1,679 | 1,652 | 1,652 | 7,500 |
| 2021/10/19 | 1,682 | 1,715 | 1,676 | 1,676 | 6,200 |
| 2021/10/18 | 1,690 | 1,714 | 1,674 | 1,680 | 7,900 |
| 2021/10/15 | 1,625 | 1,684 | 1,614 | 1,684 | 7,400 |
| 2021/10/14 | 1,596 | 1,611 | 1,596 | 1,600 | 2,400 |
| 2021/10/13 | 1,606 | 1,610 | 1,590 | 1,600 | 4,500 |
| 2021/10/12 | 1,603 | 1,620 | 1,600 | 1,606 | 3,800 |
| 2021/10/11 | 1,612 | 1,615 | 1,596 | 1,596 | 4,400 |
| 2021/10/08 | 1,614 | 1,616 | 1,590 | 1,605 | 3,000 |
| 2021/10/07 | 1,584 | 1,605 | 1,584 | 1,594 | 3,000 |
| 2021/10/06 | 1,624 | 1,650 | 1,583 | 1,583 | 9,900 |
| 2021/10/05 | 1,600 | 1,648 | 1,582 | 1,625 | 12,800 |
| 2021/10/04 | 1,668 | 1,670 | 1,616 | 1,633 | 15,200 |
| 2021/10/01 | 1,653 | 1,687 | 1,632 | 1,649 | 12,700 |
| 2021/09/30 | 1,687 | 1,711 | 1,665 | 1,666 | 11,700 |
| 2021/09/29 | 1,698 | 1,719 | 1,679 | 1,697 | 11,700 |
| 2021/09/28 | 1,760 | 1,760 | 1,710 | 1,721 | 11,200 |
| 2021/09/27 | 1,803 | 1,803 | 1,696 | 1,760 | 19,000 |
| 2021/09/24 | 1,785 | 1,820 | 1,780 | 1,790 | 10,900 |
| 2021/09/22 | 1,763 | 1,770 | 1,742 | 1,770 | 7,000 |
| 2021/09/21 | 1,700 | 1,768 | 1,693 | 1,750 | 19,200 |
| 2021/09/17 | 1,771 | 1,817 | 1,771 | 1,799 | 10,800 |
| 2021/09/16 | 1,826 | 1,826 | 1,775 | 1,780 | 13,300 |
| 2021/09/15 | 1,875 | 1,875 | 1,782 | 1,819 | 37,900 |
| 2021/09/14 | 1,750 | 1,980 | 1,722 | 1,844 | 110,900 |
| 2021/09/13 | 1,786 | 1,786 | 1,740 | 1,746 | 11,300 |
| 2021/09/10 | 1,763 | 1,800 | 1,746 | 1,785 | 9,400 |
| 2021/09/09 | 1,798 | 1,798 | 1,752 | 1,765 | 11,200 |
| 2021/09/08 | 1,813 | 1,813 | 1,783 | 1,796 | 8,700 |
| 2021/09/07 | 1,831 | 1,846 | 1,794 | 1,813 | 10,900 |
| 2021/09/06 | 1,860 | 1,860 | 1,799 | 1,835 | 16,100 |
| 2021/09/03 | 1,767 | 1,870 | 1,765 | 1,814 | 39,200 |
| 2021/09/02 | 1,816 | 1,816 | 1,768 | 1,768 | 9,400 |
| 2021/09/01 | 1,822 | 1,829 | 1,800 | 1,816 | 5,200 |
| 2021/08/31 | 1,821 | 1,840 | 1,789 | 1,822 | 10,000 |
| 2021/08/30 | 1,839 | 1,857 | 1,816 | 1,827 | 17,200 |
| 2021/08/27 | 1,787 | 1,822 | 1,731 | 1,800 | 20,500 |
| 2021/08/26 | 1,889 | 1,900 | 1,767 | 1,801 | 68,100 |
| 2021/08/25 | 1,799 | 1,878 | 1,795 | 1,849 | 38,500 |
| 2021/08/24 | 1,714 | 1,794 | 1,714 | 1,794 | 33,500 |
| 2021/08/23 | 1,687 | 1,740 | 1,680 | 1,740 | 19,500 |
| 2021/08/20 | 1,718 | 1,720 | 1,615 | 1,666 | 23,700 |
| 2021/08/19 | 1,580 | 1,740 | 1,580 | 1,735 | 28,300 |
| 2021/08/18 | 1,540 | 1,605 | 1,522 | 1,579 | 10,900 |
| 2021/08/17 | 1,633 | 1,644 | 1,580 | 1,580 | 9,800 |
| 2021/08/16 | 1,635 | 1,635 | 1,610 | 1,633 | 3,200 |
| 2021/08/13 | 1,597 | 1,635 | 1,597 | 1,635 | 3,200 |
| 2021/08/12 | 1,626 | 1,637 | 1,596 | 1,596 | 5,400 |
| 2021/08/11 | 1,632 | 1,634 | 1,612 | 1,632 | 5,000 |
| 2021/08/10 | 1,638 | 1,638 | 1,615 | 1,635 | 5,700 |
| 2021/08/06 | 1,620 | 1,640 | 1,612 | 1,637 | 5,800 |
| 2021/08/05 | 1,594 | 1,634 | 1,570 | 1,628 | 14,600 |
| 2021/08/04 | 1,675 | 1,675 | 1,595 | 1,608 | 19,000 |
| 2021/08/03 | 1,682 | 1,720 | 1,659 | 1,675 | 5,400 |
| 2021/08/02 | 1,681 | 1,687 | 1,661 | 1,676 | 10,200 |
| 2021/07/30 | 1,718 | 1,720 | 1,660 | 1,665 | 25,300 |
| 2021/07/29 | 1,740 | 1,740 | 1,718 | 1,738 | 10,000 |
| 2021/07/28 | 1,721 | 1,745 | 1,708 | 1,722 | 11,200 |
| 2021/07/27 | 1,727 | 1,795 | 1,709 | 1,748 | 34,800 |
| 2021/07/26 | 1,752 | 1,752 | 1,712 | 1,713 | 6,900 |
| 2021/07/21 | 1,774 | 1,774 | 1,710 | 1,723 | 18,100 |
| 2021/07/20 | 1,730 | 1,775 | 1,730 | 1,734 | 21,400 |
| 2021/07/19 | 1,774 | 1,777 | 1,721 | 1,744 | 13,700 |
| 2021/07/16 | 1,740 | 1,780 | 1,720 | 1,777 | 16,800 |
| 2021/07/15 | 1,780 | 1,793 | 1,722 | 1,747 | 37,700 |
| 2021/07/14 | 1,743 | 1,825 | 1,743 | 1,800 | 68,000 |
| 2021/07/13 | 1,684 | 1,716 | 1,671 | 1,712 | 13,100 |
| 2021/07/12 | 1,719 | 1,730 | 1,676 | 1,684 | 14,700 |
| 2021/07/09 | 1,645 | 1,710 | 1,641 | 1,693 | 15,100 |
| 2021/07/08 | 1,700 | 1,700 | 1,645 | 1,647 | 10,800 |
| 2021/07/07 | 1,678 | 1,738 | 1,661 | 1,683 | 23,300 |
| 2021/07/06 | 1,697 | 1,697 | 1,615 | 1,665 | 44,300 |
| 2021/07/05 | 1,741 | 1,768 | 1,683 | 1,700 | 32,900 |
| 2021/07/02 | 1,764 | 1,778 | 1,716 | 1,724 | 38,200 |
| 2021/07/01 | 1,812 | 1,819 | 1,710 | 1,740 | 77,000 |
| 2021/06/30 | 1,780 | 1,837 | 1,751 | 1,772 | 60,900 |
| 2021/06/29 | 1,792 | 1,867 | 1,750 | 1,824 | 116,900 |
| 2021/06/28 | 1,681 | 1,792 | 1,660 | 1,792 | 89,300 |
| 2021/06/25 | 1,587 | 1,692 | 1,586 | 1,680 | 160,200 |
| 2021/06/24 | 1,412 | 1,711 | 1,412 | 1,667 | 515,300 |
| 2021/06/23 | 1,443 | 1,443 | 1,411 | 1,411 | 11,000 |
| 2021/06/22 | 1,445 | 1,465 | 1,443 | 1,443 | 5,700 |
| 2021/06/21 | 1,499 | 1,499 | 1,432 | 1,445 | 16,200 |
| 2021/06/18 | 1,567 | 1,582 | 1,490 | 1,493 | 17,000 |
| 2021/06/17 | 1,551 | 1,587 | 1,540 | 1,565 | 12,200 |
| 2021/06/16 | 1,520 | 1,530 | 1,500 | 1,530 | 4,500 |
| 2021/06/15 | 1,513 | 1,562 | 1,483 | 1,535 | 19,700 |
| 2021/06/14 | 1,553 | 1,556 | 1,515 | 1,518 | 18,400 |
| 2021/06/11 | 1,529 | 1,555 | 1,529 | 1,530 | 11,800 |
| 2021/06/10 | 1,500 | 1,545 | 1,498 | 1,528 | 17,100 |
| 2021/06/09 | 1,449 | 1,477 | 1,447 | 1,475 | 8,300 |
| 2021/06/08 | 1,437 | 1,448 | 1,428 | 1,442 | 9,800 |
| 2021/06/07 | 1,432 | 1,440 | 1,429 | 1,437 | 3,400 |
| 2021/06/04 | 1,466 | 1,466 | 1,422 | 1,430 | 23,200 |
| 2021/06/03 | 1,487 | 1,488 | 1,467 | 1,470 | 11,100 |
| 2021/06/02 | 1,485 | 1,497 | 1,476 | 1,487 | 9,900 |
| 2021/06/01 | 1,527 | 1,527 | 1,496 | 1,497 | 6,900 |
| 2021/05/31 | 1,505 | 1,522 | 1,501 | 1,519 | 5,200 |
| 2021/05/28 | 1,503 | 1,518 | 1,481 | 1,490 | 11,200 |
| 2021/05/27 | 1,522 | 1,536 | 1,480 | 1,497 | 23,100 |
| 2021/05/26 | 1,584 | 1,584 | 1,530 | 1,530 | 15,500 |
| 2021/05/25 | 1,615 | 1,615 | 1,580 | 1,581 | 9,900 |
| 2021/05/24 | 1,590 | 1,610 | 1,586 | 1,600 | 15,200 |
| 2021/05/21 | 1,571 | 1,606 | 1,567 | 1,586 | 16,700 |
| 2021/05/20 | 1,544 | 1,582 | 1,530 | 1,563 | 17,300 |
| 2021/05/19 | 1,520 | 1,570 | 1,509 | 1,548 | 12,900 |
| 2021/05/18 | 1,510 | 1,558 | 1,490 | 1,520 | 20,800 |
| 2021/05/17 | 1,570 | 1,630 | 1,505 | 1,514 | 34,800 |
| 2021/05/14 | 1,501 | 1,569 | 1,450 | 1,569 | 57,700 |
| 2021/05/13 | 1,603 | 1,700 | 1,593 | 1,658 | 50,100 |
| 2021/05/12 | 1,750 | 1,750 | 1,635 | 1,662 | 45,500 |
| 2021/05/11 | 1,747 | 1,760 | 1,727 | 1,755 | 15,900 |
| 2021/05/10 | 1,841 | 1,863 | 1,750 | 1,765 | 34,900 |
| 2021/05/07 | 1,800 | 1,870 | 1,797 | 1,855 | 23,900 |
| 2021/05/06 | 1,805 | 1,805 | 1,712 | 1,780 | 40,100 |
| 2021/04/30 | 1,867 | 1,867 | 1,801 | 1,822 | 44,500 |
| 2021/04/28 | 1,930 | 1,930 | 1,880 | 1,887 | 26,700 |
| 2021/04/27 | 1,984 | 1,990 | 1,900 | 1,930 | 36,600 |
| 2021/04/26 | 1,881 | 1,968 | 1,881 | 1,957 | 38,800 |
| 2021/04/23 | 1,930 | 1,991 | 1,858 | 1,938 | 79,700 |
| 2021/04/22 | 2,004 | 2,105 | 1,803 | 1,935 | 162,900 |
| 2021/04/21 | 2,157 | 2,197 | 2,021 | 2,040 | 132,700 |
| 2021/04/20 | 2,165 | 2,288 | 2,125 | 2,257 | 146,300 |
| 2021/04/19 | 2,070 | 2,195 | 2,021 | 2,165 | 165,500 |
| 2021/04/16 | 2,150 | 2,290 | 1,957 | 1,999 | 414,700 |
| 2021/04/15 | 2,000 | 2,155 | 1,995 | 2,103 | 189,600 |
| 2021/04/14 | 1,850 | 1,955 | 1,850 | 1,950 | 85,100 |
| 2021/04/13 | 1,809 | 1,885 | 1,770 | 1,840 | 82,100 |
| 2021/04/12 | 1,723 | 1,820 | 1,723 | 1,799 | 86,200 |
| 2021/04/09 | 1,731 | 1,734 | 1,668 | 1,709 | 41,400 |
| 2021/04/08 | 1,759 | 1,791 | 1,678 | 1,708 | 80,200 |
| 2021/04/07 | 1,600 | 1,740 | 1,600 | 1,720 | 116,200 |
| 2021/04/06 | 1,610 | 1,610 | 1,540 | 1,586 | 21,400 |
| 2021/04/05 | 1,570 | 1,649 | 1,528 | 1,610 | 57,900 |
| 2021/04/02 | 1,598 | 1,600 | 1,490 | 1,566 | 57,500 |
| 2021/04/01 | 1,448 | 1,620 | 1,445 | 1,560 | 88,300 |
| 2021/03/31 | 1,448 | 1,450 | 1,422 | 1,446 | 8,400 |
| 2021/03/30 | 1,445 | 1,447 | 1,440 | 1,447 | 2,200 |
| 2021/03/29 | 1,450 | 1,470 | 1,438 | 1,459 | 9,600 |
| 2021/03/26 | 1,442 | 1,460 | 1,430 | 1,435 | 7,300 |
| 2021/03/25 | 1,437 | 1,437 | 1,415 | 1,437 | 4,900 |
| 2021/03/24 | 1,448 | 1,448 | 1,407 | 1,437 | 5,400 |
| 2021/03/23 | 1,465 | 1,495 | 1,440 | 1,447 | 10,800 |
| 2021/03/22 | 1,441 | 1,465 | 1,438 | 1,465 | 4,600 |
| 2021/03/19 | 1,440 | 1,451 | 1,429 | 1,438 | 6,100 |
| 2021/03/18 | 1,419 | 1,455 | 1,419 | 1,438 | 5,900 |
| 2021/03/17 | 1,412 | 1,438 | 1,400 | 1,421 | 10,300 |
| 2021/03/16 | 1,423 | 1,429 | 1,407 | 1,413 | 3,400 |
| 2021/03/15 | 1,418 | 1,430 | 1,404 | 1,425 | 3,500 |
| 2021/03/12 | 1,414 | 1,449 | 1,411 | 1,415 | 9,300 |
| 2021/03/11 | 1,409 | 1,412 | 1,396 | 1,412 | 3,200 |
| 2021/03/10 | 1,405 | 1,410 | 1,399 | 1,399 | 3,400 |
| 2021/03/09 | 1,398 | 1,413 | 1,394 | 1,405 | 5,500 |
| 2021/03/08 | 1,400 | 1,404 | 1,390 | 1,398 | 2,300 |
| 2021/03/05 | 1,361 | 1,395 | 1,354 | 1,395 | 7,600 |
| 2021/03/04 | 1,422 | 1,423 | 1,370 | 1,375 | 11,900 |
| 2021/03/03 | 1,418 | 1,421 | 1,396 | 1,409 | 11,800 |
| 2021/03/02 | 1,384 | 1,406 | 1,384 | 1,405 | 6,500 |
| 2021/03/01 | 1,357 | 1,401 | 1,357 | 1,394 | 4,600 |
| 2021/02/26 | 1,354 | 1,394 | 1,340 | 1,350 | 10,400 |
| 2021/02/25 | 1,393 | 1,405 | 1,366 | 1,366 | 11,500 |
| 2021/02/24 | 1,419 | 1,425 | 1,373 | 1,382 | 14,500 |
| 2021/02/22 | 1,441 | 1,467 | 1,419 | 1,419 | 7,600 |
| 2021/02/19 | 1,445 | 1,466 | 1,423 | 1,438 | 13,200 |
| 2021/02/18 | 1,407 | 1,449 | 1,407 | 1,430 | 13,900 |
| 2021/02/17 | 1,411 | 1,419 | 1,387 | 1,407 | 3,700 |
| 2021/02/16 | 1,409 | 1,422 | 1,391 | 1,415 | 8,800 |
| 2021/02/15 | 1,423 | 1,423 | 1,393 | 1,397 | 12,900 |
| 2021/02/12 | 1,436 | 1,436 | 1,419 | 1,423 | 7,100 |
| 2021/02/10 | 1,412 | 1,437 | 1,412 | 1,437 | 8,800 |
| 2021/02/09 | 1,475 | 1,475 | 1,409 | 1,416 | 19,700 |
| 2021/02/08 | 1,487 | 1,513 | 1,471 | 1,473 | 28,000 |
| 2021/02/05 | 1,450 | 1,500 | 1,427 | 1,468 | 32,100 |
| 2021/02/04 | 1,465 | 1,477 | 1,450 | 1,450 | 9,300 |
| 2021/02/03 | 1,430 | 1,475 | 1,429 | 1,457 | 26,400 |
| 2021/02/02 | 1,406 | 1,430 | 1,396 | 1,420 | 12,200 |
| 2021/02/01 | 1,406 | 1,410 | 1,390 | 1,400 | 10,300 |
| 2021/01/29 | 1,401 | 1,410 | 1,371 | 1,410 | 34,100 |
| 2021/01/28 | 1,390 | 1,439 | 1,366 | 1,405 | 128,900 |
| 2021/01/27 | 1,271 | 1,282 | 1,270 | 1,273 | 6,100 |
| 2021/01/26 | 1,272 | 1,280 | 1,258 | 1,271 | 8,200 |
| 2021/01/25 | 1,277 | 1,277 | 1,252 | 1,272 | 6,000 |
| 2021/01/22 | 1,253 | 1,257 | 1,244 | 1,250 | 3,000 |
| 2021/01/21 | 1,245 | 1,248 | 1,236 | 1,244 | 1,300 |
| 2021/01/20 | 1,236 | 1,236 | 1,220 | 1,234 | 2,300 |
| 2021/01/19 | 1,241 | 1,241 | 1,210 | 1,218 | 7,800 |
| 2021/01/18 | 1,241 | 1,257 | 1,236 | 1,236 | 5,800 |
| 2021/01/15 | 1,246 | 1,255 | 1,241 | 1,241 | 5,200 |
| 2021/01/14 | 1,289 | 1,289 | 1,240 | 1,245 | 11,100 |
| 2021/01/13 | 1,246 | 1,289 | 1,235 | 1,289 | 13,900 |
| 2021/01/12 | 1,211 | 1,270 | 1,208 | 1,235 | 17,100 |
| 2021/01/08 | 1,190 | 1,206 | 1,181 | 1,205 | 7,500 |
| 2021/01/07 | 1,188 | 1,190 | 1,178 | 1,180 | 5,300 |
| 2021/01/06 | 1,185 | 1,188 | 1,170 | 1,188 | 9,100 |
| 2021/01/05 | 1,172 | 1,190 | 1,171 | 1,172 | 6,100 |
| 2021/01/04 | 1,186 | 1,197 | 1,170 | 1,181 | 6,800 |