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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,081 | 1,087 | 1,080 | 1,087 | 1,700 |
| 2006/12/28 | 1,095 | 1,095 | 1,080 | 1,080 | 4,400 |
| 2006/12/27 | 1,061 | 1,100 | 1,061 | 1,078 | 3,300 |
| 2006/12/26 | 1,042 | 1,059 | 1,021 | 1,059 | 4,300 |
| 2006/12/26 | 1 -> 1.30 分割 | ||||
| 2006/12/25 | 1,350 | 1,355 | 1,348 | 1,355 | 5,900 |
| 2006/12/22 | 1,358 | 1,360 | 1,350 | 1,350 | 7,800 |
| 2006/12/21 | 1,359 | 1,359 | 1,345 | 1,350 | 1,900 |
| 2006/12/20 | 1,330 | 1,365 | 1,330 | 1,365 | 5,100 |
| 2006/12/19 | 1,330 | 1,345 | 1,330 | 1,330 | 2,800 |
| 2006/12/18 | 1,346 | 1,350 | 1,325 | 1,340 | 4,900 |
| 2006/12/15 | 1,298 | 1,348 | 1,298 | 1,348 | 4,500 |
| 2006/12/14 | 1,290 | 1,297 | 1,290 | 1,294 | 1,100 |
| 2006/12/13 | 1,294 | 1,298 | 1,290 | 1,290 | 2,700 |
| 2006/12/12 | 1,285 | 1,298 | 1,285 | 1,294 | 2,700 |
| 2006/12/11 | 1,285 | 1,297 | 1,285 | 1,285 | 1,600 |
| 2006/12/08 | 1,282 | 1,285 | 1,282 | 1,282 | 1,100 |
| 2006/12/07 | 1,285 | 1,285 | 1,281 | 1,282 | 700 |
| 2006/12/06 | 1,282 | 1,290 | 1,282 | 1,290 | 1,300 |
| 2006/12/05 | 1,281 | 1,289 | 1,280 | 1,289 | 600 |
| 2006/12/04 | 1,270 | 1,272 | 1,270 | 1,272 | 900 |
| 2006/12/01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,400 |
| 2006/11/30 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 |
| 2006/11/29 | 1,288 | 1,290 | 1,286 | 1,290 | 700 |
| 2006/11/28 | 1,285 | 1,285 | 1,280 | 1,285 | 1,200 |
| 2006/11/27 | 1,280 | 1,285 | 1,270 | 1,285 | 1,600 |
| 2006/11/22 | 1,270 | 1,280 | 1,270 | 1,270 | 1,100 |
| 2006/11/21 | 1,260 | 1,270 | 1,260 | 1,270 | 2,700 |
| 2006/11/20 | 1,292 | 1,292 | 1,275 | 1,275 | 1,800 |
| 2006/11/17 | 1,273 | 1,295 | 1,272 | 1,272 | 1,700 |
| 2006/11/16 | 1,300 | 1,300 | 1,287 | 1,300 | 2,400 |
| 2006/11/15 | 1,290 | 1,299 | 1,290 | 1,295 | 3,700 |
| 2006/11/14 | 1,285 | 1,297 | 1,279 | 1,290 | 3,400 |
| 2006/11/13 | 1,266 | 1,280 | 1,266 | 1,279 | 2,800 |
| 2006/11/10 | 1,250 | 1,267 | 1,235 | 1,266 | 4,100 |
| 2006/11/09 | 1,228 | 1,300 | 1,228 | 1,275 | 11,700 |
| 2006/11/08 | 1,231 | 1,248 | 1,226 | 1,226 | 1,100 |
| 2006/11/07 | 1,225 | 1,245 | 1,225 | 1,245 | 3,900 |
| 2006/11/06 | 1,251 | 1,260 | 1,230 | 1,230 | 1,300 |
| 2006/11/02 | 1,244 | 1,265 | 1,244 | 1,255 | 900 |
| 2006/11/01 | 1,231 | 1,264 | 1,231 | 1,264 | 400 |
| 2006/10/31 | 1,260 | 1,260 | 1,230 | 1,230 | 300 |
| 2006/10/30 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2006/10/27 | 1,250 | 1,260 | 1,250 | 1,260 | 700 |
| 2006/10/26 | 1,236 | 1,265 | 1,236 | 1,250 | 4,200 |
| 2006/10/25 | 1,236 | 1,237 | 1,236 | 1,236 | 600 |
| 2006/10/24 | 1,250 | 1,250 | 1,230 | 1,236 | 1,300 |
| 2006/10/23 | 1,245 | 1,245 | 1,244 | 1,244 | 2,000 |
| 2006/10/20 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2006/10/19 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2006/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2006/10/17 | 1,222 | 1,239 | 1,220 | 1,239 | 1,000 |
| 2006/10/16 | 1,210 | 1,242 | 1,202 | 1,242 | 1,600 |
| 2006/10/13 | 1,201 | 1,229 | 1,201 | 1,229 | 1,300 |
| 2006/10/12 | 1,203 | 1,210 | 1,201 | 1,201 | 1,000 |
| 2006/10/11 | 1,230 | 1,230 | 1,210 | 1,210 | 1,600 |
| 2006/10/10 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2006/10/06 | 1,232 | 1,232 | 1,230 | 1,230 | 600 |
| 2006/10/05 | 1,231 | 1,231 | 1,231 | 1,231 | 500 |
| 2006/10/04 | 1,230 | 1,231 | 1,230 | 1,231 | 800 |
| 2006/10/03 | 1,235 | 1,235 | 1,230 | 1,230 | 800 |
| 2006/09/28 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2006/09/27 | 1,276 | 1,276 | 1,260 | 1,260 | 2,000 |
| 2006/09/26 | 1,279 | 1,279 | 1,279 | 1,279 | 1,900 |
| 2006/09/25 | 1,280 | 1,280 | 1,279 | 1,279 | 3,200 |
| 2006/09/22 | 1,238 | 1,280 | 1,238 | 1,280 | 9,900 |
| 2006/09/21 | 1,218 | 1,219 | 1,218 | 1,219 | 700 |
| 2006/09/20 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2006/09/19 | 1,232 | 1,235 | 1,230 | 1,230 | 3,700 |
| 2006/09/15 | 1,230 | 1,232 | 1,230 | 1,232 | 500 |
| 2006/09/14 | 1,225 | 1,225 | 1,215 | 1,215 | 900 |
| 2006/09/12 | 1,233 | 1,233 | 1,230 | 1,230 | 400 |
| 2006/09/11 | 1,235 | 1,235 | 1,233 | 1,233 | 1,600 |
| 2006/09/08 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2006/09/07 | 1,233 | 1,233 | 1,233 | 1,233 | 700 |
| 2006/09/06 | 1,230 | 1,230 | 1,225 | 1,226 | 1,300 |
| 2006/09/05 | 1,227 | 1,235 | 1,227 | 1,233 | 400 |
| 2006/09/04 | 1,223 | 1,235 | 1,223 | 1,230 | 700 |
| 2006/09/01 | 1,227 | 1,227 | 1,221 | 1,222 | 800 |
| 2006/08/31 | 1,235 | 1,235 | 1,227 | 1,227 | 900 |
| 2006/08/30 | 1,228 | 1,231 | 1,228 | 1,231 | 900 |
| 2006/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2006/08/28 | 1,231 | 1,231 | 1,225 | 1,225 | 2,000 |
| 2006/08/25 | 1,220 | 1,225 | 1,219 | 1,225 | 700 |
| 2006/08/24 | 1,225 | 1,240 | 1,216 | 1,218 | 1,000 |
| 2006/08/23 | 1,235 | 1,242 | 1,205 | 1,205 | 2,200 |
| 2006/08/22 | 1,243 | 1,243 | 1,230 | 1,235 | 1,800 |
| 2006/08/21 | 1,234 | 1,240 | 1,234 | 1,240 | 1,000 |
| 2006/08/18 | 1,229 | 1,235 | 1,223 | 1,235 | 4,200 |
| 2006/08/17 | 1,226 | 1,230 | 1,226 | 1,227 | 2,600 |
| 2006/08/16 | 1,235 | 1,235 | 1,223 | 1,226 | 900 |
| 2006/08/15 | 1,220 | 1,220 | 1,219 | 1,219 | 600 |
| 2006/08/14 | 1,223 | 1,223 | 1,221 | 1,222 | 1,200 |
| 2006/08/11 | 1,223 | 1,224 | 1,223 | 1,223 | 1,400 |
| 2006/08/10 | 1,240 | 1,266 | 1,222 | 1,222 | 5,700 |
| 2006/08/09 | 1,225 | 1,225 | 1,220 | 1,221 | 300 |
| 2006/08/08 | 1,220 | 1,221 | 1,220 | 1,221 | 300 |
| 2006/08/07 | 1,215 | 1,215 | 1,215 | 1,215 | 300 |
| 2006/08/04 | 1,215 | 1,215 | 1,214 | 1,214 | 200 |
| 2006/08/03 | 1,225 | 1,228 | 1,219 | 1,220 | 500 |
| 2006/08/02 | 1,249 | 1,249 | 1,211 | 1,220 | 500 |
| 2006/08/01 | 1,239 | 1,250 | 1,205 | 1,250 | 900 |
| 2006/07/31 | 1,239 | 1,245 | 1,200 | 1,203 | 1,100 |
| 2006/07/27 | 1,245 | 1,245 | 1,244 | 1,244 | 3,200 |
| 2006/07/26 | 1,247 | 1,247 | 1,245 | 1,247 | 400 |
| 2006/07/25 | 1,205 | 1,230 | 1,205 | 1,230 | 600 |
| 2006/07/24 | 1,220 | 1,220 | 1,203 | 1,203 | 500 |
| 2006/07/21 | 1,206 | 1,206 | 1,206 | 1,206 | 300 |
| 2006/07/20 | 1,200 | 1,256 | 1,200 | 1,256 | 1,300 |
| 2006/07/19 | 1,215 | 1,220 | 1,200 | 1,220 | 1,900 |
| 2006/07/18 | 1,211 | 1,211 | 1,202 | 1,205 | 1,600 |
| 2006/07/14 | 1,229 | 1,229 | 1,229 | 1,229 | 400 |
| 2006/07/13 | 1,240 | 1,241 | 1,229 | 1,229 | 1,300 |
| 2006/07/12 | 1,269 | 1,269 | 1,249 | 1,249 | 1,100 |
| 2006/07/11 | 1,270 | 1,270 | 1,260 | 1,269 | 1,700 |
| 2006/07/10 | 1,273 | 1,280 | 1,270 | 1,270 | 1,600 |
| 2006/07/07 | 1,273 | 1,273 | 1,273 | 1,273 | 300 |
| 2006/07/06 | 1,280 | 1,280 | 1,278 | 1,279 | 300 |
| 2006/07/05 | 1,279 | 1,279 | 1,272 | 1,272 | 600 |
| 2006/07/04 | 1,280 | 1,285 | 1,275 | 1,275 | 900 |
| 2006/07/03 | 1,275 | 1,283 | 1,275 | 1,275 | 700 |
| 2006/06/30 | 1,280 | 1,280 | 1,271 | 1,271 | 1,800 |
| 2006/06/29 | 1,280 | 1,280 | 1,270 | 1,270 | 700 |
| 2006/06/28 | 1,270 | 1,285 | 1,266 | 1,285 | 2,000 |
| 2006/06/27 | 1,263 | 1,270 | 1,263 | 1,270 | 300 |
| 2006/06/26 | 1,270 | 1,270 | 1,255 | 1,261 | 2,200 |
| 2006/06/23 | 1,255 | 1,255 | 1,255 | 1,255 | 700 |
| 2006/06/22 | 1,260 | 1,260 | 1,255 | 1,255 | 1,300 |
| 2006/06/21 | 1,250 | 1,256 | 1,241 | 1,255 | 700 |
| 2006/06/20 | 1,244 | 1,244 | 1,240 | 1,240 | 800 |
| 2006/06/19 | 1,236 | 1,245 | 1,236 | 1,244 | 600 |
| 2006/06/16 | 1,244 | 1,244 | 1,235 | 1,236 | 1,600 |
| 2006/06/15 | 1,224 | 1,245 | 1,224 | 1,245 | 1,400 |
| 2006/06/14 | 1,195 | 1,197 | 1,191 | 1,191 | 1,200 |
| 2006/06/13 | 1,193 | 1,215 | 1,193 | 1,215 | 1,000 |
| 2006/06/12 | 1,190 | 1,200 | 1,190 | 1,200 | 8,700 |
| 2006/06/09 | 1,191 | 1,200 | 1,191 | 1,195 | 3,300 |
| 2006/06/08 | 1,220 | 1,220 | 1,191 | 1,191 | 2,500 |
| 2006/06/07 | 1,240 | 1,241 | 1,222 | 1,222 | 400 |
| 2006/06/06 | 1,234 | 1,243 | 1,200 | 1,209 | 1,200 |
| 2006/06/05 | 1,260 | 1,260 | 1,240 | 1,241 | 1,600 |
| 2006/06/02 | 1,240 | 1,240 | 1,200 | 1,240 | 5,000 |
| 2006/06/01 | 1,240 | 1,240 | 1,220 | 1,220 | 2,900 |
| 2006/05/31 | 1,255 | 1,255 | 1,240 | 1,250 | 2,500 |
| 2006/05/30 | 1,256 | 1,280 | 1,255 | 1,260 | 3,200 |
| 2006/05/29 | 1,256 | 1,280 | 1,252 | 1,255 | 2,700 |
| 2006/05/26 | 1,261 | 1,261 | 1,254 | 1,254 | 1,400 |
| 2006/05/25 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2006/05/24 | 1,252 | 1,260 | 1,252 | 1,260 | 1,100 |
| 2006/05/23 | 1,256 | 1,256 | 1,250 | 1,250 | 1,800 |
| 2006/05/22 | 1,271 | 1,275 | 1,261 | 1,261 | 1,500 |
| 2006/05/19 | 1,263 | 1,266 | 1,263 | 1,266 | 800 |
| 2006/05/18 | 1,283 | 1,283 | 1,261 | 1,262 | 1,000 |
| 2006/05/17 | 1,272 | 1,280 | 1,262 | 1,262 | 4,200 |
| 2006/05/16 | 1,269 | 1,283 | 1,268 | 1,275 | 900 |
| 2006/05/15 | 1,265 | 1,268 | 1,265 | 1,268 | 6,400 |
| 2006/05/12 | 1,278 | 1,285 | 1,267 | 1,268 | 2,700 |
| 2006/05/11 | 1,279 | 1,279 | 1,277 | 1,277 | 1,000 |
| 2006/05/10 | 1,281 | 1,281 | 1,278 | 1,278 | 1,300 |
| 2006/05/09 | 1,280 | 1,288 | 1,280 | 1,280 | 1,400 |
| 2006/05/08 | 1,286 | 1,290 | 1,286 | 1,286 | 1,700 |
| 2006/05/02 | 1,287 | 1,291 | 1,275 | 1,290 | 1,800 |
| 2006/05/01 | 1,288 | 1,288 | 1,275 | 1,285 | 1,900 |
| 2006/04/28 | 1,286 | 1,299 | 1,286 | 1,288 | 900 |
| 2006/04/27 | 1,295 | 1,300 | 1,276 | 1,299 | 2,000 |
| 2006/04/26 | 1,281 | 1,295 | 1,273 | 1,295 | 2,200 |
| 2006/04/25 | 1,280 | 1,282 | 1,270 | 1,273 | 4,400 |
| 2006/04/24 | 1,300 | 1,300 | 1,280 | 1,281 | 4,000 |
| 2006/04/21 | 1,302 | 1,309 | 1,275 | 1,280 | 6,300 |
| 2006/04/20 | 1,310 | 1,310 | 1,301 | 1,310 | 5,500 |
| 2006/04/19 | 1,311 | 1,318 | 1,305 | 1,310 | 7,900 |
| 2006/04/18 | 1,306 | 1,307 | 1,298 | 1,301 | 4,700 |
| 2006/04/17 | 1,303 | 1,318 | 1,302 | 1,303 | 7,600 |
| 2006/04/14 | 1,300 | 1,308 | 1,300 | 1,308 | 1,300 |
| 2006/04/13 | 1,310 | 1,312 | 1,302 | 1,302 | 1,600 |
| 2006/04/12 | 1,303 | 1,312 | 1,301 | 1,302 | 1,700 |
| 2006/04/11 | 1,301 | 1,310 | 1,300 | 1,303 | 2,300 |
| 2006/04/10 | 1,315 | 1,315 | 1,298 | 1,300 | 4,500 |
| 2006/04/07 | 1,318 | 1,318 | 1,300 | 1,315 | 3,800 |
| 2006/04/06 | 1,314 | 1,314 | 1,298 | 1,305 | 4,400 |
| 2006/04/05 | 1,319 | 1,319 | 1,301 | 1,302 | 1,900 |
| 2006/04/04 | 1,300 | 1,320 | 1,297 | 1,319 | 3,700 |
| 2006/04/03 | 1,298 | 1,305 | 1,295 | 1,295 | 5,700 |
| 2006/03/31 | 1,295 | 1,295 | 1,280 | 1,290 | 5,200 |
| 2006/03/30 | 1,320 | 1,320 | 1,290 | 1,319 | 4,500 |
| 2006/03/29 | 1,324 | 1,324 | 1,300 | 1,320 | 4,600 |
| 2006/03/28 | 1,336 | 1,336 | 1,316 | 1,325 | 1,400 |
| 2006/03/27 | 1,355 | 1,360 | 1,346 | 1,346 | 6,400 |
| 2006/03/24 | 1,336 | 1,355 | 1,335 | 1,355 | 11,000 |
| 2006/03/23 | 1,330 | 1,340 | 1,315 | 1,340 | 3,600 |
| 2006/03/22 | 1,311 | 1,335 | 1,310 | 1,330 | 10,500 |
| 2006/03/20 | 1,295 | 1,310 | 1,295 | 1,305 | 2,700 |
| 2006/03/17 | 1,301 | 1,310 | 1,295 | 1,295 | 1,800 |
| 2006/03/16 | 1,301 | 1,313 | 1,300 | 1,300 | 4,900 |
| 2006/03/15 | 1,320 | 1,320 | 1,295 | 1,296 | 3,000 |
| 2006/03/14 | 1,300 | 1,300 | 1,280 | 1,300 | 1,700 |
| 2006/03/13 | 1,300 | 1,305 | 1,295 | 1,305 | 2,600 |
| 2006/03/10 | 1,271 | 1,271 | 1,270 | 1,270 | 1,600 |
| 2006/03/09 | 1,270 | 1,271 | 1,270 | 1,270 | 500 |
| 2006/03/08 | 1,270 | 1,275 | 1,270 | 1,275 | 800 |
| 2006/03/07 | 1,272 | 1,280 | 1,272 | 1,280 | 600 |
| 2006/03/06 | 1,279 | 1,280 | 1,277 | 1,280 | 2,600 |
| 2006/03/03 | 1,274 | 1,285 | 1,274 | 1,283 | 900 |
| 2006/03/02 | 1,300 | 1,300 | 1,291 | 1,291 | 1,300 |
| 2006/03/01 | 1,302 | 1,302 | 1,290 | 1,290 | 3,100 |
| 2006/02/28 | 1,303 | 1,308 | 1,302 | 1,302 | 3,200 |
| 2006/02/27 | 1,295 | 1,304 | 1,286 | 1,303 | 1,700 |
| 2006/02/24 | 1,276 | 1,285 | 1,275 | 1,285 | 2,000 |
| 2006/02/23 | 1,270 | 1,275 | 1,262 | 1,275 | 1,300 |
| 2006/02/22 | 1,241 | 1,274 | 1,241 | 1,260 | 1,400 |
| 2006/02/21 | 1,239 | 1,245 | 1,239 | 1,240 | 4,900 |
| 2006/02/20 | 1,250 | 1,250 | 1,239 | 1,240 | 4,800 |
| 2006/02/17 | 1,250 | 1,250 | 1,243 | 1,250 | 7,200 |
| 2006/02/16 | 1,280 | 1,280 | 1,250 | 1,255 | 5,500 |
| 2006/02/15 | 1,288 | 1,300 | 1,252 | 1,294 | 4,800 |
| 2006/02/14 | 1,271 | 1,277 | 1,260 | 1,277 | 6,100 |
| 2006/02/13 | 1,300 | 1,300 | 1,277 | 1,277 | 5,500 |
| 2006/02/10 | 1,311 | 1,311 | 1,305 | 1,305 | 2,600 |
| 2006/02/09 | 1,330 | 1,338 | 1,300 | 1,310 | 1,300 |
| 2006/02/08 | 1,335 | 1,336 | 1,320 | 1,330 | 8,800 |
| 2006/02/07 | 1,332 | 1,341 | 1,332 | 1,335 | 1,800 |
| 2006/02/06 | 1,340 | 1,349 | 1,331 | 1,332 | 3,400 |
| 2006/02/03 | 1,340 | 1,340 | 1,330 | 1,340 | 2,500 |
| 2006/02/02 | 1,332 | 1,344 | 1,330 | 1,330 | 4,000 |
| 2006/02/01 | 1,341 | 1,344 | 1,325 | 1,340 | 6,900 |
| 2006/01/31 | 1,348 | 1,348 | 1,335 | 1,340 | 5,500 |
| 2006/01/30 | 1,385 | 1,389 | 1,341 | 1,350 | 8,000 |
| 2006/01/27 | 1,329 | 1,346 | 1,329 | 1,340 | 5,600 |
| 2006/01/26 | 1,320 | 1,331 | 1,311 | 1,320 | 2,300 |
| 2006/01/25 | 1,304 | 1,328 | 1,304 | 1,311 | 4,400 |
| 2006/01/24 | 1,290 | 1,318 | 1,290 | 1,301 | 3,600 |
| 2006/01/23 | 1,271 | 1,319 | 1,256 | 1,283 | 13,800 |
| 2006/01/20 | 1,350 | 1,363 | 1,279 | 1,290 | 9,500 |
| 2006/01/19 | 1,263 | 1,350 | 1,263 | 1,350 | 6,800 |
| 2006/01/18 | 1,390 | 1,390 | 1,231 | 1,303 | 23,700 |
| 2006/01/17 | 1,400 | 1,428 | 1,390 | 1,392 | 19,500 |
| 2006/01/16 | 1,380 | 1,420 | 1,380 | 1,405 | 26,600 |
| 2006/01/13 | 1,369 | 1,399 | 1,365 | 1,365 | 12,000 |
| 2006/01/12 | 1,350 | 1,360 | 1,348 | 1,360 | 7,600 |
| 2006/01/11 | 1,350 | 1,351 | 1,343 | 1,344 | 8,400 |
| 2006/01/10 | 1,343 | 1,350 | 1,343 | 1,350 | 14,300 |
| 2006/01/06 | 1,322 | 1,337 | 1,322 | 1,335 | 8,900 |
| 2006/01/05 | 1,317 | 1,319 | 1,310 | 1,319 | 3,900 |
| 2006/01/04 | 1,309 | 1,312 | 1,308 | 1,312 | 4,100 |