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 |
---|---|---|---|---|---|
2002/12/30 | 715 | 730 | 715 | 720 | 4,000 |
2002/12/27 | 720 | 720 | 715 | 715 | 8,600 |
2002/12/26 | 683 | 720 | 683 | 715 | 6,400 |
2002/12/25 | 699 | 699 | 681 | 681 | 3,400 |
2002/12/24 | 681 | 705 | 681 | 681 | 3,100 |
2002/12/20 | 690 | 730 | 682 | 715 | 21,100 |
2002/12/19 | 620 | 690 | 620 | 680 | 11,400 |
2002/12/18 | 603 | 630 | 603 | 620 | 5,400 |
2002/12/17 | 610 | 610 | 602 | 603 | 4,400 |
2002/12/16 | 606 | 606 | 602 | 605 | 1,200 |
2002/12/13 | 622 | 623 | 603 | 606 | 2,500 |
2002/12/12 | 640 | 640 | 625 | 640 | 3,500 |
2002/12/11 | 665 | 665 | 644 | 644 | 7,000 |
2002/12/10 | 660 | 670 | 650 | 650 | 5,800 |
2002/12/09 | 657 | 659 | 650 | 650 | 3,900 |
2002/12/06 | 660 | 660 | 650 | 650 | 5,900 |
2002/12/05 | 676 | 676 | 657 | 657 | 5,600 |
2002/12/04 | 676 | 676 | 659 | 661 | 4,600 |
2002/12/03 | 662 | 697 | 662 | 697 | 4,500 |
2002/12/02 | 674 | 675 | 655 | 662 | 6,900 |
2002/11/29 | 686 | 690 | 672 | 672 | 3,000 |
2002/11/28 | 700 | 700 | 680 | 680 | 1,900 |
2002/11/27 | 715 | 730 | 700 | 700 | 14,200 |
2002/11/26 | 700 | 715 | 690 | 715 | 5,200 |
2002/11/25 | 661 | 705 | 660 | 690 | 5,800 |
2002/11/22 | 660 | 680 | 650 | 660 | 2,200 |
2002/11/21 | 650 | 680 | 650 | 650 | 3,100 |
2002/11/20 | 665 | 680 | 620 | 650 | 6,600 |
2002/11/19 | 673 | 695 | 613 | 660 | 9,300 |
2002/11/18 | 701 | 701 | 683 | 683 | 8,800 |
2002/11/15 | 750 | 750 | 700 | 740 | 8,800 |
2002/11/14 | 712 | 730 | 683 | 700 | 6,800 |
2002/11/13 | 710 | 720 | 680 | 692 | 7,200 |
2002/11/12 | 720 | 740 | 688 | 740 | 6,400 |
2002/11/11 | 790 | 790 | 701 | 701 | 8,100 |
2002/11/08 | 751 | 800 | 750 | 790 | 19,100 |
2002/11/07 | 730 | 750 | 730 | 750 | 4,600 |
2002/11/06 | 720 | 740 | 720 | 720 | 2,900 |
2002/11/05 | 720 | 750 | 701 | 711 | 5,400 |
2002/11/01 | 750 | 750 | 700 | 700 | 23,000 |
2002/10/31 | 780 | 800 | 755 | 780 | 1,800 |
2002/10/30 | 840 | 848 | 780 | 800 | 12,700 |
2002/10/29 | 830 | 852 | 820 | 820 | 20,200 |
2002/10/28 | 755 | 835 | 755 | 820 | 12,200 |
2002/10/25 | 745 | 780 | 745 | 751 | 8,600 |
2002/10/24 | 750 | 770 | 727 | 735 | 8,100 |
2002/10/23 | 780 | 780 | 740 | 751 | 6,700 |
2002/10/22 | 844 | 844 | 770 | 782 | 20,200 |
2002/10/21 | 877 | 877 | 836 | 850 | 20,500 |
2002/10/18 | 850 | 899 | 845 | 899 | 50,200 |
2002/10/17 | 870 | 870 | 820 | 845 | 25,300 |
2002/10/16 | 920 | 930 | 820 | 880 | 64,400 |
2002/10/15 | 900 | 930 | 900 | 900 | 77,600 |
2002/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 51,500 |