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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,303 | 1,305 | 1,290 | 1,290 | 7,700 |
| 2005/12/29 | 1,290 | 1,300 | 1,289 | 1,300 | 9,100 |
| 2005/12/28 | 1,290 | 1,294 | 1,288 | 1,288 | 4,900 |
| 2005/12/27 | 1,282 | 1,290 | 1,282 | 1,286 | 3,300 |
| 2005/12/26 | 1,289 | 1,293 | 1,281 | 1,281 | 8,200 |
| 2005/12/22 | 1,301 | 1,301 | 1,288 | 1,288 | 7,200 |
| 2005/12/21 | 1,300 | 1,308 | 1,300 | 1,303 | 6,000 |
| 2005/12/20 | 1,298 | 1,303 | 1,296 | 1,300 | 7,000 |
| 2005/12/19 | 1,283 | 1,295 | 1,280 | 1,294 | 5,200 |
| 2005/12/16 | 1,273 | 1,285 | 1,273 | 1,284 | 6,400 |
| 2005/12/15 | 1,292 | 1,295 | 1,266 | 1,285 | 7,300 |
| 2005/12/14 | 1,295 | 1,295 | 1,289 | 1,295 | 5,900 |
| 2005/12/13 | 1,273 | 1,288 | 1,273 | 1,287 | 6,700 |
| 2005/12/12 | 1,263 | 1,274 | 1,262 | 1,265 | 5,400 |
| 2005/12/09 | 1,259 | 1,260 | 1,250 | 1,260 | 3,100 |
| 2005/12/08 | 1,260 | 1,273 | 1,242 | 1,259 | 7,800 |
| 2005/12/07 | 1,259 | 1,291 | 1,259 | 1,266 | 10,500 |
| 2005/12/06 | 1,245 | 1,248 | 1,242 | 1,248 | 8,600 |
| 2005/12/05 | 1,235 | 1,246 | 1,235 | 1,240 | 7,100 |
| 2005/12/02 | 1,234 | 1,238 | 1,234 | 1,235 | 4,800 |
| 2005/12/01 | 1,235 | 1,237 | 1,233 | 1,234 | 5,400 |
| 2005/11/30 | 1,230 | 1,239 | 1,230 | 1,230 | 3,700 |
| 2005/11/29 | 1,226 | 1,239 | 1,226 | 1,230 | 8,100 |
| 2005/11/28 | 1,228 | 1,228 | 1,220 | 1,226 | 3,500 |
| 2005/11/25 | 1,212 | 1,213 | 1,212 | 1,213 | 1,500 |
| 2005/11/24 | 1,213 | 1,219 | 1,211 | 1,211 | 1,700 |
| 2005/11/22 | 1,220 | 1,225 | 1,212 | 1,212 | 7,600 |
| 2005/11/21 | 1,212 | 1,213 | 1,212 | 1,213 | 1,900 |
| 2005/11/18 | 1,208 | 1,209 | 1,206 | 1,209 | 4,200 |
| 2005/11/17 | 1,212 | 1,212 | 1,207 | 1,208 | 2,600 |
| 2005/11/16 | 1,215 | 1,215 | 1,207 | 1,210 | 1,900 |
| 2005/11/15 | 1,219 | 1,219 | 1,208 | 1,209 | 2,700 |
| 2005/11/14 | 1,210 | 1,220 | 1,208 | 1,208 | 4,900 |
| 2005/11/11 | 1,211 | 1,218 | 1,201 | 1,204 | 6,500 |
| 2005/11/10 | 1,225 | 1,228 | 1,207 | 1,207 | 4,300 |
| 2005/11/09 | 1,215 | 1,227 | 1,215 | 1,225 | 6,300 |
| 2005/11/08 | 1,202 | 1,210 | 1,202 | 1,210 | 4,000 |
| 2005/11/07 | 1,200 | 1,207 | 1,200 | 1,201 | 7,400 |
| 2005/11/04 | 1,196 | 1,200 | 1,196 | 1,200 | 5,000 |
| 2005/11/02 | 1,201 | 1,209 | 1,190 | 1,195 | 28,000 |
| 2005/11/01 | 1,225 | 1,228 | 1,220 | 1,220 | 6,200 |
| 2005/10/31 | 1,227 | 1,227 | 1,226 | 1,227 | 1,600 |
| 2005/10/28 | 1,225 | 1,231 | 1,225 | 1,225 | 4,800 |
| 2005/10/27 | 1,226 | 1,231 | 1,225 | 1,225 | 5,800 |
| 2005/10/26 | 1,228 | 1,228 | 1,227 | 1,228 | 2,800 |
| 2005/10/25 | 1,226 | 1,230 | 1,226 | 1,228 | 4,100 |
| 2005/10/24 | 1,226 | 1,228 | 1,225 | 1,227 | 6,600 |
| 2005/10/21 | 1,228 | 1,228 | 1,225 | 1,226 | 3,600 |
| 2005/10/20 | 1,226 | 1,230 | 1,225 | 1,230 | 2,900 |
| 2005/10/19 | 1,228 | 1,228 | 1,225 | 1,225 | 2,800 |
| 2005/10/18 | 1,232 | 1,232 | 1,230 | 1,230 | 1,000 |
| 2005/10/17 | 1,229 | 1,232 | 1,228 | 1,228 | 1,400 |
| 2005/10/14 | 1,230 | 1,230 | 1,228 | 1,228 | 2,200 |
| 2005/10/13 | 1,230 | 1,230 | 1,227 | 1,229 | 2,200 |
| 2005/10/12 | 1,233 | 1,233 | 1,225 | 1,227 | 3,800 |
| 2005/10/11 | 1,232 | 1,233 | 1,227 | 1,233 | 4,300 |
| 2005/10/07 | 1,227 | 1,232 | 1,227 | 1,232 | 3,400 |
| 2005/10/06 | 1,228 | 1,230 | 1,227 | 1,230 | 3,200 |
| 2005/10/05 | 1,231 | 1,239 | 1,228 | 1,228 | 6,700 |
| 2005/10/04 | 1,231 | 1,238 | 1,231 | 1,231 | 1,900 |
| 2005/10/03 | 1,233 | 1,233 | 1,230 | 1,230 | 5,900 |
| 2005/09/30 | 1,232 | 1,240 | 1,231 | 1,240 | 2,600 |
| 2005/09/29 | 1,241 | 1,241 | 1,232 | 1,232 | 6,600 |
| 2005/09/28 | 1,250 | 1,255 | 1,245 | 1,245 | 6,100 |
| 2005/09/27 | 1,250 | 1,254 | 1,248 | 1,249 | 2,300 |
| 2005/09/26 | 1,250 | 1,256 | 1,245 | 1,248 | 6,900 |
| 2005/09/22 | 1,236 | 1,247 | 1,235 | 1,247 | 5,000 |
| 2005/09/21 | 1,233 | 1,238 | 1,231 | 1,235 | 4,800 |
| 2005/09/20 | 1,233 | 1,234 | 1,231 | 1,234 | 5,400 |
| 2005/09/16 | 1,230 | 1,234 | 1,230 | 1,234 | 3,400 |
| 2005/09/15 | 1,227 | 1,234 | 1,227 | 1,231 | 4,500 |
| 2005/09/14 | 1,233 | 1,233 | 1,226 | 1,226 | 3,400 |
| 2005/09/13 | 1,235 | 1,235 | 1,230 | 1,235 | 5,300 |
| 2005/09/12 | 1,227 | 1,235 | 1,227 | 1,230 | 2,800 |
| 2005/09/09 | 1,222 | 1,231 | 1,222 | 1,227 | 5,100 |
| 2005/09/08 | 1,238 | 1,238 | 1,227 | 1,231 | 1,700 |
| 2005/09/07 | 1,244 | 1,244 | 1,227 | 1,227 | 2,700 |
| 2005/09/06 | 1,244 | 1,244 | 1,235 | 1,244 | 7,500 |
| 2005/09/05 | 1,225 | 1,268 | 1,225 | 1,243 | 41,500 |
| 2005/09/02 | 1,234 | 1,234 | 1,222 | 1,224 | 7,700 |
| 2005/09/01 | 1,233 | 1,235 | 1,233 | 1,234 | 1,600 |
| 2005/08/31 | 1,235 | 1,236 | 1,233 | 1,233 | 5,000 |
| 2005/08/30 | 1,233 | 1,234 | 1,232 | 1,234 | 2,000 |
| 2005/08/29 | 1,241 | 1,241 | 1,237 | 1,237 | 2,400 |
| 2005/08/26 | 1,241 | 1,244 | 1,237 | 1,243 | 4,100 |
| 2005/08/25 | 1,245 | 1,245 | 1,240 | 1,245 | 4,100 |
| 2005/08/24 | 1,241 | 1,248 | 1,241 | 1,243 | 2,300 |
| 2005/08/23 | 1,239 | 1,245 | 1,238 | 1,239 | 4,600 |
| 2005/08/22 | 1,245 | 1,245 | 1,235 | 1,235 | 3,200 |
| 2005/08/19 | 1,248 | 1,248 | 1,240 | 1,245 | 6,400 |
| 2005/08/18 | 1,238 | 1,245 | 1,238 | 1,245 | 2,600 |
| 2005/08/17 | 1,239 | 1,239 | 1,231 | 1,237 | 5,500 |
| 2005/08/16 | 1,230 | 1,235 | 1,230 | 1,233 | 1,500 |
| 2005/08/15 | 1,230 | 1,235 | 1,222 | 1,230 | 5,600 |
| 2005/08/12 | 1,249 | 1,249 | 1,215 | 1,233 | 11,700 |
| 2005/08/11 | 1,228 | 1,230 | 1,224 | 1,230 | 1,700 |
| 2005/08/10 | 1,221 | 1,224 | 1,216 | 1,222 | 5,900 |
| 2005/08/09 | 1,203 | 1,222 | 1,203 | 1,221 | 10,200 |
| 2005/08/08 | 1,201 | 1,210 | 1,200 | 1,203 | 5,900 |
| 2005/08/05 | 1,220 | 1,220 | 1,213 | 1,213 | 4,000 |
| 2005/08/04 | 1,229 | 1,233 | 1,220 | 1,220 | 5,600 |
| 2005/08/03 | 1,234 | 1,240 | 1,228 | 1,229 | 13,600 |
| 2005/08/02 | 1,236 | 1,249 | 1,234 | 1,234 | 7,500 |
| 2005/08/01 | 1,230 | 1,245 | 1,227 | 1,240 | 6,500 |
| 2005/07/29 | 1,244 | 1,250 | 1,230 | 1,240 | 12,000 |
| 2005/07/28 | 1,260 | 1,260 | 1,239 | 1,250 | 12,900 |
| 2005/07/27 | 1,267 | 1,267 | 1,263 | 1,265 | 4,500 |
| 2005/07/26 | 1,262 | 1,268 | 1,260 | 1,267 | 6,900 |
| 2005/07/25 | 1,263 | 1,268 | 1,260 | 1,262 | 6,200 |
| 2005/07/22 | 1,268 | 1,270 | 1,253 | 1,262 | 16,600 |
| 2005/07/21 | 1,280 | 1,280 | 1,267 | 1,268 | 8,100 |
| 2005/07/20 | 1,281 | 1,284 | 1,280 | 1,280 | 7,900 |
| 2005/07/19 | 1,284 | 1,284 | 1,281 | 1,281 | 4,500 |
| 2005/07/15 | 1,282 | 1,287 | 1,281 | 1,285 | 4,200 |
| 2005/07/14 | 1,286 | 1,286 | 1,283 | 1,283 | 6,300 |
| 2005/07/13 | 1,290 | 1,295 | 1,287 | 1,288 | 3,400 |
| 2005/07/12 | 1,287 | 1,300 | 1,285 | 1,290 | 9,100 |
| 2005/07/11 | 1,288 | 1,288 | 1,280 | 1,287 | 4,800 |
| 2005/07/08 | 1,288 | 1,288 | 1,280 | 1,280 | 5,600 |
| 2005/07/07 | 1,283 | 1,286 | 1,280 | 1,286 | 4,500 |
| 2005/07/06 | 1,282 | 1,286 | 1,280 | 1,281 | 6,200 |
| 2005/07/05 | 1,282 | 1,285 | 1,278 | 1,278 | 9,200 |
| 2005/07/04 | 1,289 | 1,289 | 1,280 | 1,281 | 7,000 |
| 2005/07/01 | 1,282 | 1,290 | 1,277 | 1,280 | 16,400 |
| 2005/06/30 | 1,280 | 1,294 | 1,279 | 1,294 | 14,300 |
| 2005/06/29 | 1,282 | 1,290 | 1,281 | 1,283 | 4,900 |
| 2005/06/28 | 1,280 | 1,283 | 1,280 | 1,281 | 6,200 |
| 2005/06/27 | 1,281 | 1,282 | 1,280 | 1,281 | 5,900 |
| 2005/06/24 | 1,282 | 1,282 | 1,281 | 1,281 | 3,000 |
| 2005/06/23 | 1,282 | 1,284 | 1,281 | 1,281 | 5,900 |
| 2005/06/22 | 1,285 | 1,288 | 1,279 | 1,281 | 5,700 |
| 2005/06/21 | 1,281 | 1,291 | 1,279 | 1,282 | 6,200 |
| 2005/06/20 | 1,285 | 1,285 | 1,280 | 1,281 | 8,500 |
| 2005/06/17 | 1,280 | 1,285 | 1,280 | 1,285 | 4,800 |
| 2005/06/16 | 1,280 | 1,282 | 1,277 | 1,278 | 4,900 |
| 2005/06/15 | 1,279 | 1,288 | 1,279 | 1,280 | 5,100 |
| 2005/06/14 | 1,283 | 1,285 | 1,280 | 1,285 | 2,900 |
| 2005/06/13 | 1,281 | 1,282 | 1,279 | 1,282 | 1,900 |
| 2005/06/10 | 1,275 | 1,285 | 1,275 | 1,278 | 3,100 |
| 2005/06/09 | 1,288 | 1,288 | 1,274 | 1,274 | 9,700 |
| 2005/06/08 | 1,275 | 1,287 | 1,271 | 1,287 | 7,500 |
| 2005/06/07 | 1,290 | 1,295 | 1,250 | 1,285 | 15,300 |
| 2005/06/06 | 1,297 | 1,300 | 1,285 | 1,290 | 10,700 |
| 2005/06/03 | 1,310 | 1,310 | 1,297 | 1,297 | 3,500 |
| 2005/06/02 | 1,301 | 1,310 | 1,291 | 1,307 | 6,600 |
| 2005/06/01 | 1,300 | 1,305 | 1,298 | 1,305 | 2,900 |
| 2005/05/31 | 1,290 | 1,310 | 1,290 | 1,300 | 3,900 |
| 2005/05/30 | 1,320 | 1,320 | 1,287 | 1,287 | 8,400 |
| 2005/05/27 | 1,298 | 1,350 | 1,292 | 1,350 | 5,100 |
| 2005/05/26 | 1,300 | 1,300 | 1,285 | 1,298 | 6,700 |
| 2005/05/25 | 1,300 | 1,301 | 1,290 | 1,300 | 7,900 |
| 2005/05/24 | 1,297 | 1,297 | 1,270 | 1,272 | 5,000 |
| 2005/05/23 | 1,294 | 1,297 | 1,285 | 1,297 | 7,000 |
| 2005/05/20 | 1,325 | 1,328 | 1,290 | 1,294 | 7,400 |
| 2005/05/19 | 1,330 | 1,330 | 1,300 | 1,320 | 3,800 |
| 2005/05/18 | 1,270 | 1,335 | 1,270 | 1,335 | 9,400 |
| 2005/05/17 | 1,305 | 1,329 | 1,250 | 1,260 | 14,200 |
| 2005/05/16 | 1,353 | 1,368 | 1,258 | 1,295 | 30,700 |
| 2005/05/13 | 1,407 | 1,407 | 1,391 | 1,393 | 8,000 |
| 2005/05/12 | 1,440 | 1,440 | 1,400 | 1,410 | 9,000 |
| 2005/05/11 | 1,409 | 1,442 | 1,390 | 1,440 | 20,100 |
| 2005/05/10 | 1,460 | 1,465 | 1,360 | 1,448 | 36,900 |
| 2005/05/09 | 1,490 | 1,492 | 1,461 | 1,468 | 32,000 |
| 2005/05/06 | 1,455 | 1,499 | 1,445 | 1,490 | 58,900 |
| 2005/05/02 | 1,399 | 1,488 | 1,385 | 1,445 | 49,200 |
| 2005/04/28 | 1,414 | 1,430 | 1,393 | 1,402 | 61,500 |
| 2005/04/27 | 1,330 | 1,510 | 1,330 | 1,454 | 151,000 |
| 2005/04/26 | 1,315 | 1,322 | 1,314 | 1,322 | 11,000 |
| 2005/04/25 | 1,305 | 1,317 | 1,305 | 1,314 | 10,000 |
| 2005/04/22 | 1,305 | 1,310 | 1,305 | 1,305 | 4,200 |
| 2005/04/21 | 1,308 | 1,308 | 1,301 | 1,301 | 7,800 |
| 2005/04/20 | 1,300 | 1,308 | 1,300 | 1,306 | 6,900 |
| 2005/04/19 | 1,299 | 1,300 | 1,296 | 1,300 | 8,600 |
| 2005/04/18 | 1,300 | 1,300 | 1,296 | 1,298 | 13,500 |
| 2005/04/15 | 1,301 | 1,301 | 1,297 | 1,300 | 13,300 |
| 2005/04/14 | 1,310 | 1,310 | 1,303 | 1,308 | 7,300 |
| 2005/04/13 | 1,318 | 1,318 | 1,315 | 1,315 | 7,900 |
| 2005/04/12 | 1,330 | 1,330 | 1,318 | 1,318 | 17,300 |
| 2005/04/11 | 1,322 | 1,324 | 1,313 | 1,320 | 11,200 |
| 2005/04/08 | 1,299 | 1,305 | 1,296 | 1,302 | 11,800 |
| 2005/04/07 | 1,296 | 1,302 | 1,295 | 1,296 | 10,100 |
| 2005/04/06 | 1,298 | 1,305 | 1,294 | 1,305 | 15,000 |
| 2005/04/05 | 1,292 | 1,298 | 1,290 | 1,298 | 16,000 |
| 2005/04/04 | 1,286 | 1,293 | 1,285 | 1,293 | 8,800 |
| 2005/04/01 | 1,290 | 1,293 | 1,279 | 1,291 | 11,600 |
| 2005/03/31 | 1,286 | 1,290 | 1,286 | 1,290 | 1,600 |
| 2005/03/30 | 1,295 | 1,295 | 1,280 | 1,286 | 15,500 |
| 2005/03/29 | 1,295 | 1,296 | 1,290 | 1,295 | 19,200 |
| 2005/03/28 | 1,275 | 1,295 | 1,275 | 1,295 | 9,900 |
| 2005/03/25 | 1,310 | 1,319 | 1,304 | 1,310 | 16,100 |
| 2005/03/24 | 1,315 | 1,315 | 1,302 | 1,304 | 14,500 |
| 2005/03/23 | 1,310 | 1,330 | 1,300 | 1,313 | 11,400 |
| 2005/03/22 | 1,294 | 1,310 | 1,285 | 1,305 | 15,100 |
| 2005/03/18 | 1,263 | 1,270 | 1,263 | 1,270 | 5,000 |
| 2005/03/17 | 1,258 | 1,261 | 1,258 | 1,260 | 4,700 |
| 2005/03/16 | 1,260 | 1,263 | 1,256 | 1,261 | 6,000 |
| 2005/03/15 | 1,277 | 1,278 | 1,261 | 1,262 | 5,900 |
| 2005/03/14 | 1,276 | 1,280 | 1,259 | 1,280 | 15,800 |
| 2005/03/11 | 1,268 | 1,275 | 1,263 | 1,275 | 13,200 |
| 2005/03/10 | 1,245 | 1,260 | 1,245 | 1,255 | 7,000 |
| 2005/03/09 | 1,235 | 1,243 | 1,235 | 1,243 | 4,800 |
| 2005/03/08 | 1,223 | 1,233 | 1,220 | 1,233 | 7,700 |
| 2005/03/07 | 1,218 | 1,220 | 1,215 | 1,216 | 6,800 |
| 2005/03/04 | 1,205 | 1,210 | 1,205 | 1,210 | 2,200 |
| 2005/03/03 | 1,200 | 1,212 | 1,200 | 1,202 | 8,500 |
| 2005/03/02 | 1,199 | 1,200 | 1,190 | 1,199 | 8,600 |
| 2005/03/01 | 1,195 | 1,199 | 1,190 | 1,190 | 5,900 |
| 2005/02/28 | 1,185 | 1,199 | 1,185 | 1,195 | 4,200 |
| 2005/02/25 | 1,190 | 1,208 | 1,185 | 1,185 | 3,800 |
| 2005/02/24 | 1,195 | 1,200 | 1,188 | 1,190 | 2,700 |
| 2005/02/23 | 1,210 | 1,210 | 1,195 | 1,195 | 5,800 |
| 2005/02/22 | 1,200 | 1,205 | 1,195 | 1,199 | 4,400 |
| 2005/02/21 | 1,200 | 1,207 | 1,200 | 1,207 | 2,400 |
| 2005/02/18 | 1,201 | 1,210 | 1,201 | 1,210 | 4,300 |
| 2005/02/17 | 1,200 | 1,210 | 1,200 | 1,201 | 5,000 |
| 2005/02/16 | 1,199 | 1,220 | 1,196 | 1,220 | 21,100 |
| 2005/02/15 | 1,200 | 1,204 | 1,180 | 1,203 | 13,500 |
| 2005/02/14 | 1,200 | 1,200 | 1,190 | 1,195 | 3,000 |
| 2005/02/10 | 1,198 | 1,199 | 1,190 | 1,190 | 1,300 |
| 2005/02/09 | 1,190 | 1,200 | 1,190 | 1,199 | 3,200 |
| 2005/02/08 | 1,199 | 1,200 | 1,185 | 1,185 | 1,300 |
| 2005/02/07 | 1,185 | 1,200 | 1,185 | 1,185 | 2,600 |
| 2005/02/04 | 1,170 | 1,190 | 1,150 | 1,170 | 3,700 |
| 2005/02/03 | 1,208 | 1,208 | 1,020 | 1,185 | 20,800 |
| 2005/02/02 | 1,218 | 1,230 | 1,208 | 1,218 | 6,300 |
| 2005/02/01 | 1,185 | 1,220 | 1,185 | 1,219 | 4,200 |
| 2005/01/31 | 1,195 | 1,195 | 1,190 | 1,192 | 1,200 |
| 2005/01/28 | 1,199 | 1,200 | 1,195 | 1,195 | 5,000 |
| 2005/01/27 | 1,200 | 1,200 | 1,199 | 1,199 | 2,500 |
| 2005/01/26 | 1,192 | 1,200 | 1,190 | 1,199 | 5,200 |
| 2005/01/25 | 1,185 | 1,200 | 1,181 | 1,190 | 2,500 |
| 2005/01/24 | 1,200 | 1,220 | 1,180 | 1,180 | 3,200 |
| 2005/01/21 | 1,185 | 1,200 | 1,180 | 1,200 | 4,300 |
| 2005/01/20 | 1,200 | 1,200 | 1,183 | 1,185 | 2,900 |
| 2005/01/19 | 1,220 | 1,220 | 1,200 | 1,220 | 7,400 |
| 2005/01/18 | 1,230 | 1,230 | 1,210 | 1,220 | 4,900 |
| 2005/01/17 | 1,195 | 1,225 | 1,190 | 1,210 | 7,400 |
| 2005/01/14 | 1,190 | 1,190 | 1,176 | 1,176 | 3,800 |
| 2005/01/13 | 1,166 | 1,200 | 1,166 | 1,190 | 3,500 |
| 2005/01/12 | 1,210 | 1,225 | 1,166 | 1,166 | 9,600 |
| 2005/01/11 | 1,190 | 1,210 | 1,190 | 1,210 | 7,400 |
| 2005/01/07 | 1,199 | 1,199 | 1,181 | 1,181 | 2,500 |
| 2005/01/06 | 1,189 | 1,195 | 1,175 | 1,195 | 7,500 |
| 2005/01/05 | 1,146 | 1,190 | 1,145 | 1,190 | 8,400 |
| 2005/01/04 | 1,146 | 1,150 | 1,146 | 1,147 | 700 |