2332 (株)クエスト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 715 | 730 | 715 | 720 | 4,000 | 387.31 |
| 2002-12-27 | 720 | 720 | 715 | 715 | 8,600 | 384.62 |
| 2002-12-26 | 683 | 720 | 683 | 715 | 6,400 | 384.62 |
| 2002-12-25 | 699 | 699 | 681 | 681 | 3,400 | 366.33 |
| 2002-12-24 | 681 | 705 | 681 | 681 | 3,100 | 366.33 |
| 2002-12-20 | 690 | 730 | 682 | 715 | 21,100 | 384.62 |
| 2002-12-19 | 620 | 690 | 620 | 680 | 11,400 | 365.79 |
| 2002-12-18 | 603 | 630 | 603 | 620 | 5,400 | 333.51 |
| 2002-12-17 | 610 | 610 | 602 | 603 | 4,400 | 324.37 |
| 2002-12-16 | 606 | 606 | 602 | 605 | 1,200 | 325.44 |
| 2002-12-13 | 622 | 623 | 603 | 606 | 2,500 | 325.98 |
| 2002-12-12 | 640 | 640 | 625 | 640 | 3,500 | 344.27 |
| 2002-12-11 | 665 | 665 | 644 | 644 | 7,000 | 346.42 |
| 2002-12-10 | 660 | 670 | 650 | 650 | 5,800 | 349.65 |
| 2002-12-09 | 657 | 659 | 650 | 650 | 3,900 | 349.65 |
| 2002-12-06 | 660 | 660 | 650 | 650 | 5,900 | 349.65 |
| 2002-12-05 | 676 | 676 | 657 | 657 | 5,600 | 353.42 |
| 2002-12-04 | 676 | 676 | 659 | 661 | 4,600 | 355.57 |
| 2002-12-03 | 662 | 697 | 662 | 697 | 4,500 | 374.93 |
| 2002-12-02 | 674 | 675 | 655 | 662 | 6,900 | 356.11 |
| 2002-11-29 | 686 | 690 | 672 | 672 | 3,000 | 361.49 |
| 2002-11-28 | 700 | 700 | 680 | 680 | 1,900 | 365.79 |
| 2002-11-27 | 715 | 730 | 700 | 700 | 14,200 | 376.55 |
| 2002-11-26 | 700 | 715 | 690 | 715 | 5,200 | 384.62 |
| 2002-11-25 | 661 | 705 | 660 | 690 | 5,800 | 371.17 |
| 2002-11-22 | 660 | 680 | 650 | 660 | 2,200 | 355.03 |
| 2002-11-21 | 650 | 680 | 650 | 650 | 3,100 | 349.65 |
| 2002-11-20 | 665 | 680 | 620 | 650 | 6,600 | 349.65 |
| 2002-11-19 | 673 | 695 | 613 | 660 | 9,300 | 355.03 |
| 2002-11-18 | 701 | 701 | 683 | 683 | 8,800 | 367.40 |
| 2002-11-15 | 750 | 750 | 700 | 740 | 8,800 | 398.06 |
| 2002-11-14 | 712 | 730 | 683 | 700 | 6,800 | 376.55 |
| 2002-11-13 | 710 | 720 | 680 | 692 | 7,200 | 372.24 |
| 2002-11-12 | 720 | 740 | 688 | 740 | 6,400 | 398.06 |
| 2002-11-11 | 790 | 790 | 701 | 701 | 8,100 | 377.08 |
| 2002-11-08 | 751 | 800 | 750 | 790 | 19,100 | 424.96 |
| 2002-11-07 | 730 | 750 | 730 | 750 | 4,600 | 403.44 |
| 2002-11-06 | 720 | 740 | 720 | 720 | 2,900 | 387.31 |
| 2002-11-05 | 720 | 750 | 701 | 711 | 5,400 | 382.46 |
| 2002-11-01 | 750 | 750 | 700 | 700 | 23,000 | 376.55 |
| 2002-10-31 | 780 | 800 | 755 | 780 | 1,800 | 419.58 |
| 2002-10-30 | 840 | 848 | 780 | 800 | 12,700 | 430.34 |
| 2002-10-29 | 830 | 852 | 820 | 820 | 20,200 | 441.10 |
| 2002-10-28 | 755 | 835 | 755 | 820 | 12,200 | 441.10 |
| 2002-10-25 | 745 | 780 | 745 | 751 | 8,600 | 403.98 |
| 2002-10-24 | 750 | 770 | 727 | 735 | 8,100 | 395.37 |
| 2002-10-23 | 780 | 780 | 740 | 751 | 6,700 | 403.98 |
| 2002-10-22 | 844 | 844 | 770 | 782 | 20,200 | 420.66 |
| 2002-10-21 | 877 | 877 | 836 | 850 | 20,500 | 457.24 |
| 2002-10-18 | 850 | 899 | 845 | 899 | 50,200 | 483.59 |
| 2002-10-17 | 870 | 870 | 820 | 845 | 25,300 | 454.55 |
| 2002-10-16 | 920 | 930 | 820 | 880 | 64,400 | 473.37 |
| 2002-10-15 | 900 | 930 | 900 | 900 | 77,600 | 484.13 |
| 2002-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 51,500 | 591.72 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株