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 |
|---|---|---|---|---|---|
| 2007/12/28 | 877 | 877 | 865 | 870 | 600 |
| 2007/12/27 | 900 | 900 | 885 | 885 | 3,700 |
| 2007/12/26 | 900 | 900 | 890 | 890 | 4,900 |
| 2007/12/25 | 858 | 900 | 858 | 900 | 5,300 |
| 2007/12/25 | 1 -> 1.30 分割 | ||||
| 2007/12/21 | 1,110 | 1,129 | 1,103 | 1,129 | 5,800 |
| 2007/12/20 | 1,112 | 1,139 | 1,105 | 1,112 | 3,100 |
| 2007/12/19 | 1,123 | 1,150 | 1,120 | 1,149 | 3,300 |
| 2007/12/18 | 1,163 | 1,163 | 1,123 | 1,124 | 2,900 |
| 2007/12/17 | 1,145 | 1,168 | 1,140 | 1,168 | 8,900 |
| 2007/12/14 | 1,136 | 1,136 | 1,117 | 1,117 | 1,300 |
| 2007/12/13 | 1,164 | 1,168 | 1,135 | 1,136 | 3,200 |
| 2007/12/12 | 1,140 | 1,159 | 1,140 | 1,159 | 7,200 |
| 2007/12/11 | 1,080 | 1,160 | 1,080 | 1,140 | 17,600 |
| 2007/12/10 | 1,075 | 1,097 | 1,075 | 1,080 | 8,900 |
| 2007/12/07 | 1,075 | 1,075 | 1,062 | 1,075 | 2,100 |
| 2007/12/06 | 1,060 | 1,072 | 1,060 | 1,072 | 200 |
| 2007/12/05 | 1,076 | 1,076 | 1,056 | 1,056 | 900 |
| 2007/12/04 | 1,074 | 1,080 | 1,058 | 1,078 | 3,200 |
| 2007/12/03 | 1,080 | 1,080 | 1,045 | 1,045 | 1,300 |
| 2007/11/30 | 1,050 | 1,080 | 1,050 | 1,080 | 5,600 |
| 2007/11/29 | 1,050 | 1,065 | 1,040 | 1,042 | 900 |
| 2007/11/28 | 1,055 | 1,070 | 1,050 | 1,065 | 1,600 |
| 2007/11/27 | 1,020 | 1,035 | 1,016 | 1,035 | 3,400 |
| 2007/11/26 | 1,021 | 1,023 | 1,005 | 1,020 | 4,000 |
| 2007/11/22 | 1,055 | 1,055 | 1,015 | 1,020 | 9,800 |
| 2007/11/21 | 1,075 | 1,076 | 1,075 | 1,075 | 1,700 |
| 2007/11/20 | 1,070 | 1,077 | 1,055 | 1,075 | 3,100 |
| 2007/11/19 | 1,070 | 1,078 | 1,070 | 1,078 | 1,000 |
| 2007/11/16 | 1,073 | 1,075 | 1,071 | 1,075 | 600 |
| 2007/11/15 | 1,097 | 1,097 | 1,090 | 1,090 | 800 |
| 2007/11/14 | 1,085 | 1,099 | 1,070 | 1,099 | 4,600 |
| 2007/11/13 | 1,085 | 1,129 | 1,060 | 1,060 | 5,100 |
| 2007/11/12 | 1,012 | 1,025 | 1,005 | 1,025 | 6,300 |
| 2007/11/09 | 995 | 1,015 | 995 | 1,005 | 5,600 |
| 2007/11/08 | 964 | 1,045 | 962 | 992 | 6,400 |
| 2007/11/07 | 963 | 964 | 963 | 964 | 200 |
| 2007/11/06 | 987 | 987 | 962 | 962 | 2,600 |
| 2007/11/05 | 974 | 974 | 972 | 972 | 400 |
| 2007/11/02 | 964 | 988 | 964 | 988 | 1,700 |
| 2007/11/01 | 979 | 979 | 974 | 974 | 1,700 |
| 2007/10/31 | 989 | 989 | 989 | 989 | 100 |
| 2007/10/30 | 992 | 992 | 992 | 992 | 100 |
| 2007/10/29 | 976 | 990 | 976 | 990 | 500 |
| 2007/10/26 | 980 | 980 | 975 | 975 | 1,900 |
| 2007/10/25 | 969 | 970 | 969 | 969 | 1,100 |
| 2007/10/24 | 969 | 969 | 969 | 969 | 100 |
| 2007/10/23 | 954 | 960 | 954 | 960 | 800 |
| 2007/10/22 | 953 | 953 | 953 | 953 | 100 |
| 2007/10/18 | 964 | 970 | 952 | 953 | 1,100 |
| 2007/10/17 | 951 | 953 | 951 | 953 | 1,300 |
| 2007/10/16 | 960 | 975 | 960 | 970 | 1,900 |
| 2007/10/15 | 967 | 970 | 960 | 970 | 300 |
| 2007/10/12 | 967 | 970 | 967 | 967 | 1,600 |
| 2007/10/11 | 965 | 965 | 965 | 965 | 100 |
| 2007/10/10 | 960 | 963 | 960 | 963 | 1,800 |
| 2007/10/09 | 960 | 961 | 960 | 960 | 400 |
| 2007/10/05 | 969 | 970 | 969 | 970 | 200 |
| 2007/10/04 | 953 | 960 | 952 | 960 | 1,400 |
| 2007/10/03 | 955 | 961 | 955 | 960 | 2,600 |
| 2007/10/02 | 960 | 970 | 960 | 970 | 1,700 |
| 2007/10/01 | 962 | 962 | 962 | 962 | 200 |
| 2007/09/28 | 979 | 980 | 969 | 980 | 900 |
| 2007/09/27 | 970 | 980 | 970 | 980 | 3,000 |
| 2007/09/26 | 962 | 970 | 962 | 970 | 300 |
| 2007/09/25 | 990 | 990 | 960 | 960 | 2,600 |
| 2007/09/21 | 941 | 960 | 941 | 960 | 10,700 |
| 2007/09/20 | 955 | 955 | 941 | 944 | 10,800 |
| 2007/09/19 | 951 | 961 | 951 | 952 | 1,300 |
| 2007/09/18 | 965 | 965 | 961 | 961 | 400 |
| 2007/09/14 | 950 | 974 | 950 | 961 | 2,000 |
| 2007/09/13 | 980 | 980 | 980 | 980 | 300 |
| 2007/09/12 | 981 | 981 | 981 | 981 | 300 |
| 2007/09/11 | 985 | 985 | 981 | 981 | 1,600 |
| 2007/09/10 | 990 | 990 | 985 | 985 | 900 |
| 2007/09/07 | 990 | 990 | 990 | 990 | 600 |
| 2007/09/06 | 990 | 990 | 980 | 983 | 4,300 |
| 2007/09/05 | 995 | 995 | 990 | 990 | 600 |
| 2007/09/04 | 995 | 995 | 992 | 995 | 2,500 |
| 2007/09/03 | 994 | 1,000 | 992 | 992 | 10,600 |
| 2007/08/31 | 993 | 998 | 992 | 998 | 10,500 |
| 2007/08/30 | 994 | 994 | 994 | 994 | 100 |
| 2007/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2007/08/27 | 994 | 998 | 994 | 998 | 700 |
| 2007/08/24 | 997 | 997 | 986 | 986 | 200 |
| 2007/08/23 | 988 | 990 | 988 | 990 | 200 |
| 2007/08/22 | 987 | 998 | 987 | 990 | 1,000 |
| 2007/08/21 | 990 | 990 | 986 | 987 | 800 |
| 2007/08/20 | 986 | 994 | 986 | 990 | 400 |
| 2007/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2007/08/16 | 1,015 | 1,015 | 980 | 1,000 | 2,500 |
| 2007/08/15 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2007/08/14 | 1,027 | 1,027 | 1,010 | 1,010 | 300 |
| 2007/08/13 | 1,010 | 1,010 | 1,010 | 1,010 | 900 |
| 2007/08/10 | 1,011 | 1,011 | 1,001 | 1,010 | 1,100 |
| 2007/08/09 | 1,008 | 1,042 | 1,008 | 1,011 | 5,900 |
| 2007/08/08 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2007/08/03 | 1,037 | 1,038 | 993 | 1,025 | 3,400 |
| 2007/08/02 | 1,006 | 1,038 | 981 | 1,020 | 10,100 |
| 2007/08/01 | 1,027 | 1,027 | 1,012 | 1,012 | 1,700 |
| 2007/07/31 | 1,014 | 1,014 | 1,014 | 1,014 | 300 |
| 2007/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2007/07/27 | 1,038 | 1,038 | 1,020 | 1,030 | 6,200 |
| 2007/07/26 | 1,038 | 1,038 | 1,038 | 1,038 | 4,400 |
| 2007/07/25 | 1,038 | 1,038 | 1,038 | 1,038 | 4,200 |
| 2007/07/24 | 1,021 | 1,038 | 1,021 | 1,038 | 2,100 |
| 2007/07/23 | 1,030 | 1,030 | 1,020 | 1,020 | 700 |
| 2007/07/20 | 1,021 | 1,030 | 1,020 | 1,030 | 3,200 |
| 2007/07/19 | 1,022 | 1,030 | 1,016 | 1,020 | 1,300 |
| 2007/07/18 | 1,023 | 1,023 | 1,022 | 1,022 | 500 |
| 2007/07/17 | 1,035 | 1,035 | 1,020 | 1,020 | 1,100 |
| 2007/07/13 | 1,032 | 1,033 | 1,030 | 1,033 | 800 |
| 2007/07/12 | 1,031 | 1,031 | 1,031 | 1,031 | 500 |
| 2007/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,200 |
| 2007/07/10 | 1,039 | 1,040 | 1,031 | 1,031 | 900 |
| 2007/07/09 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2007/07/06 | 1,030 | 1,040 | 1,030 | 1,040 | 1,000 |
| 2007/07/05 | 1,032 | 1,035 | 1,030 | 1,030 | 5,300 |
| 2007/07/04 | 1,033 | 1,033 | 1,032 | 1,032 | 700 |
| 2007/07/03 | 1,046 | 1,046 | 1,031 | 1,032 | 3,400 |
| 2007/07/02 | 1,050 | 1,050 | 1,045 | 1,045 | 600 |
| 2007/06/29 | 1,046 | 1,050 | 1,040 | 1,050 | 900 |
| 2007/06/28 | 1,050 | 1,050 | 1,045 | 1,046 | 500 |
| 2007/06/27 | 1,050 | 1,051 | 1,049 | 1,050 | 1,600 |
| 2007/06/26 | 1,050 | 1,050 | 1,049 | 1,049 | 2,600 |
| 2007/06/25 | 1,036 | 1,036 | 1,036 | 1,036 | 700 |
| 2007/06/22 | 1,039 | 1,040 | 1,035 | 1,036 | 2,700 |
| 2007/06/21 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2007/06/20 | 1,030 | 1,035 | 1,030 | 1,035 | 3,200 |
| 2007/06/19 | 1,026 | 1,030 | 1,025 | 1,030 | 1,000 |
| 2007/06/18 | 1,022 | 1,030 | 1,022 | 1,030 | 3,000 |
| 2007/06/15 | 1,030 | 1,030 | 1,027 | 1,027 | 400 |
| 2007/06/14 | 1,028 | 1,045 | 1,020 | 1,045 | 1,000 |
| 2007/06/12 | 1,032 | 1,045 | 1,031 | 1,045 | 1,500 |
| 2007/06/11 | 1,038 | 1,055 | 1,030 | 1,030 | 1,600 |
| 2007/06/08 | 1,040 | 1,040 | 1,034 | 1,038 | 700 |
| 2007/06/07 | 1,040 | 1,040 | 1,034 | 1,040 | 4,200 |
| 2007/06/06 | 1,045 | 1,065 | 1,045 | 1,050 | 400 |
| 2007/06/05 | 1,050 | 1,060 | 1,050 | 1,060 | 1,300 |
| 2007/06/04 | 1,044 | 1,050 | 1,044 | 1,050 | 400 |
| 2007/06/01 | 1,040 | 1,044 | 1,040 | 1,044 | 1,300 |
| 2007/05/31 | 1,046 | 1,047 | 1,042 | 1,042 | 1,600 |
| 2007/05/30 | 1,063 | 1,074 | 1,045 | 1,045 | 3,100 |
| 2007/05/29 | 1,063 | 1,065 | 1,063 | 1,063 | 1,200 |
| 2007/05/28 | 1,049 | 1,060 | 1,049 | 1,060 | 2,200 |
| 2007/05/25 | 1,041 | 1,047 | 1,041 | 1,045 | 300 |
| 2007/05/24 | 1,038 | 1,040 | 1,038 | 1,040 | 300 |
| 2007/05/23 | 1,038 | 1,038 | 1,037 | 1,038 | 1,600 |
| 2007/05/22 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
| 2007/05/21 | 1,040 | 1,040 | 1,033 | 1,038 | 1,100 |
| 2007/05/18 | 1,046 | 1,046 | 1,040 | 1,040 | 2,200 |
| 2007/05/17 | 1,041 | 1,046 | 1,040 | 1,046 | 900 |
| 2007/05/16 | 1,048 | 1,049 | 1,037 | 1,037 | 2,500 |
| 2007/05/15 | 1,023 | 1,050 | 1,023 | 1,045 | 3,900 |
| 2007/05/14 | 1,027 | 1,030 | 1,020 | 1,022 | 3,600 |
| 2007/05/11 | 1,026 | 1,035 | 1,026 | 1,026 | 1,800 |
| 2007/05/10 | 1,031 | 1,031 | 1,031 | 1,031 | 200 |
| 2007/05/09 | 1,035 | 1,035 | 1,030 | 1,030 | 800 |
| 2007/05/08 | 1,036 | 1,036 | 1,036 | 1,036 | 600 |
| 2007/05/07 | 1,034 | 1,034 | 1,030 | 1,034 | 900 |
| 2007/05/02 | 1,038 | 1,038 | 1,034 | 1,034 | 500 |
| 2007/05/01 | 1,026 | 1,040 | 1,026 | 1,038 | 1,000 |
| 2007/04/27 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
| 2007/04/26 | 1,021 | 1,022 | 1,021 | 1,022 | 600 |
| 2007/04/25 | 1,022 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2007/04/24 | 1,014 | 1,022 | 1,014 | 1,022 | 400 |
| 2007/04/23 | 1,013 | 1,014 | 1,013 | 1,014 | 500 |
| 2007/04/20 | 1,030 | 1,030 | 1,020 | 1,020 | 300 |
| 2007/04/19 | 1,025 | 1,025 | 1,016 | 1,017 | 2,500 |
| 2007/04/18 | 1,020 | 1,030 | 1,020 | 1,030 | 600 |
| 2007/04/17 | 1,020 | 1,030 | 1,019 | 1,019 | 1,800 |
| 2007/04/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/04/13 | 1,037 | 1,037 | 1,030 | 1,030 | 2,000 |
| 2007/04/12 | 1,031 | 1,031 | 1,030 | 1,030 | 3,300 |
| 2007/04/11 | 1,030 | 1,037 | 1,030 | 1,030 | 1,200 |
| 2007/04/10 | 1,036 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2007/04/09 | 1,045 | 1,045 | 1,030 | 1,030 | 1,300 |
| 2007/04/06 | 1,045 | 1,045 | 1,040 | 1,040 | 2,200 |
| 2007/04/05 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2007/04/04 | 1,040 | 1,060 | 1,040 | 1,050 | 1,900 |
| 2007/04/03 | 1,059 | 1,060 | 1,040 | 1,060 | 2,000 |
| 2007/04/02 | 1,050 | 1,060 | 1,050 | 1,060 | 1,800 |
| 2007/03/30 | 1,039 | 1,041 | 1,039 | 1,041 | 600 |
| 2007/03/29 | 1,069 | 1,069 | 1,040 | 1,040 | 2,400 |
| 2007/03/28 | 1,092 | 1,092 | 1,083 | 1,083 | 1,800 |
| 2007/03/27 | 1,105 | 1,105 | 1,093 | 1,093 | 2,800 |
| 2007/03/26 | 1,136 | 1,136 | 1,126 | 1,135 | 5,800 |
| 2007/03/23 | 1,136 | 1,136 | 1,130 | 1,136 | 6,500 |
| 2007/03/22 | 1,130 | 1,135 | 1,115 | 1,135 | 8,800 |
| 2007/03/20 | 1,125 | 1,129 | 1,125 | 1,126 | 2,400 |
| 2007/03/19 | 1,120 | 1,125 | 1,120 | 1,125 | 2,600 |
| 2007/03/16 | 1,105 | 1,119 | 1,105 | 1,119 | 300 |
| 2007/03/15 | 1,103 | 1,105 | 1,103 | 1,103 | 1,500 |
| 2007/03/14 | 1,101 | 1,110 | 1,097 | 1,110 | 1,200 |
| 2007/03/13 | 1,112 | 1,120 | 1,112 | 1,120 | 2,500 |
| 2007/03/12 | 1,105 | 1,109 | 1,100 | 1,109 | 1,300 |
| 2007/03/09 | 1,090 | 1,105 | 1,090 | 1,100 | 1,700 |
| 2007/03/08 | 1,088 | 1,099 | 1,088 | 1,088 | 1,000 |
| 2007/03/07 | 1,091 | 1,105 | 1,091 | 1,100 | 2,800 |
| 2007/03/06 | 1,087 | 1,099 | 1,087 | 1,099 | 2,700 |
| 2007/03/05 | 1,097 | 1,097 | 1,090 | 1,090 | 3,100 |
| 2007/03/02 | 1,101 | 1,104 | 1,090 | 1,102 | 3,600 |
| 2007/03/01 | 1,099 | 1,114 | 1,091 | 1,114 | 5,900 |
| 2007/02/28 | 1,100 | 1,100 | 1,056 | 1,100 | 9,800 |
| 2007/02/27 | 1,110 | 1,114 | 1,100 | 1,110 | 2,900 |
| 2007/02/26 | 1,097 | 1,110 | 1,096 | 1,110 | 5,100 |
| 2007/02/23 | 1,100 | 1,100 | 1,096 | 1,097 | 2,600 |
| 2007/02/22 | 1,111 | 1,115 | 1,106 | 1,106 | 1,700 |
| 2007/02/21 | 1,116 | 1,116 | 1,104 | 1,115 | 3,000 |
| 2007/02/20 | 1,112 | 1,112 | 1,095 | 1,100 | 8,300 |
| 2007/02/19 | 1,110 | 1,117 | 1,105 | 1,111 | 5,800 |
| 2007/02/16 | 1,100 | 1,106 | 1,100 | 1,106 | 4,200 |
| 2007/02/15 | 1,119 | 1,119 | 1,101 | 1,101 | 3,200 |
| 2007/02/14 | 1,119 | 1,124 | 1,110 | 1,120 | 7,400 |
| 2007/02/13 | 1,100 | 1,111 | 1,100 | 1,110 | 2,400 |
| 2007/02/09 | 1,100 | 1,100 | 1,092 | 1,095 | 1,400 |
| 2007/02/08 | 1,092 | 1,095 | 1,092 | 1,095 | 1,200 |
| 2007/02/07 | 1,115 | 1,115 | 1,092 | 1,100 | 1,900 |
| 2007/02/06 | 1,114 | 1,120 | 1,100 | 1,115 | 1,100 |
| 2007/02/05 | 1,121 | 1,121 | 1,100 | 1,100 | 2,200 |
| 2007/02/02 | 1,115 | 1,121 | 1,110 | 1,121 | 2,600 |
| 2007/02/01 | 1,121 | 1,121 | 1,120 | 1,120 | 3,600 |
| 2007/01/31 | 1,123 | 1,123 | 1,115 | 1,121 | 2,400 |
| 2007/01/30 | 1,120 | 1,130 | 1,120 | 1,120 | 5,500 |
| 2007/01/29 | 1,100 | 1,129 | 1,100 | 1,114 | 3,100 |
| 2007/01/26 | 1,090 | 1,100 | 1,090 | 1,100 | 2,500 |
| 2007/01/25 | 1,099 | 1,099 | 1,079 | 1,090 | 3,800 |
| 2007/01/24 | 1,071 | 1,086 | 1,071 | 1,078 | 1,300 |
| 2007/01/23 | 1,085 | 1,085 | 1,065 | 1,080 | 2,200 |
| 2007/01/22 | 1,081 | 1,086 | 1,081 | 1,086 | 2,100 |
| 2007/01/19 | 1,081 | 1,081 | 1,070 | 1,070 | 1,800 |
| 2007/01/18 | 1,070 | 1,080 | 1,060 | 1,080 | 3,400 |
| 2007/01/17 | 1,056 | 1,075 | 1,056 | 1,060 | 2,000 |
| 2007/01/16 | 1,070 | 1,070 | 1,055 | 1,056 | 1,600 |
| 2007/01/15 | 1,056 | 1,070 | 1,050 | 1,070 | 3,200 |
| 2007/01/12 | 1,077 | 1,077 | 1,070 | 1,070 | 3,100 |
| 2007/01/11 | 1,081 | 1,095 | 1,077 | 1,077 | 4,100 |
| 2007/01/10 | 1,090 | 1,090 | 1,080 | 1,080 | 5,500 |
| 2007/01/09 | 1,085 | 1,085 | 1,065 | 1,080 | 7,700 |
| 2007/01/05 | 1,081 | 1,085 | 1,081 | 1,081 | 4,000 |
| 2007/01/04 | 1,082 | 1,094 | 1,080 | 1,094 | 2,500 |