2332 (株)クエスト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 905 | 911 | 905 | 911 | 1,000 | 539.05 |
| 2003-12-29 | 925 | 925 | 905 | 905 | 1,800 | 535.50 |
| 2003-12-26 | 870 | 899 | 868 | 899 | 1,200 | 531.95 |
| 2003-12-25 | 855 | 867 | 855 | 867 | 3,000 | 513.02 |
| 2003-12-24 | 855 | 855 | 851 | 855 | 2,700 | 505.92 |
| 2003-12-22 | 890 | 890 | 890 | 890 | 500 | 526.63 |
| 2003-12-19 | 910 | 911 | 910 | 910 | 1,500 | 538.46 |
| 2003-12-18 | 911 | 911 | 910 | 910 | 800 | 538.46 |
| 2003-12-17 | 930 | 930 | 910 | 910 | 1,200 | 538.46 |
| 2003-12-16 | 905 | 930 | 900 | 930 | 2,200 | 550.30 |
| 2003-12-15 | 900 | 905 | 900 | 905 | 300 | 535.50 |
| 2003-12-12 | 900 | 900 | 900 | 900 | 1,500 | 532.54 |
| 2003-12-11 | 871 | 900 | 870 | 900 | 4,000 | 532.54 |
| 2003-12-10 | 865 | 870 | 865 | 870 | 1,700 | 514.79 |
| 2003-12-09 | 820 | 865 | 820 | 865 | 300 | 511.83 |
| 2003-12-08 | 890 | 890 | 890 | 890 | 1,000 | 526.63 |
| 2003-12-05 | 900 | 900 | 890 | 890 | 1,300 | 526.63 |
| 2003-12-04 | 910 | 930 | 900 | 900 | 5,200 | 532.54 |
| 2003-12-03 | 879 | 910 | 879 | 910 | 1,800 | 538.46 |
| 2003-12-02 | 887 | 887 | 887 | 887 | 100 | 524.85 |
| 2003-11-28 | 940 | 940 | 940 | 940 | 100 | 556.21 |
| 2003-11-27 | 910 | 915 | 870 | 915 | 1,400 | 541.42 |
| 2003-11-26 | 912 | 912 | 910 | 910 | 3,800 | 538.46 |
| 2003-11-25 | 910 | 910 | 910 | 910 | 300 | 538.46 |
| 2003-11-21 | 900 | 900 | 900 | 900 | 200 | 532.54 |
| 2003-11-20 | 900 | 910 | 900 | 900 | 1,300 | 532.54 |
| 2003-11-19 | 940 | 950 | 900 | 900 | 3,500 | 532.54 |
| 2003-11-18 | 880 | 890 | 880 | 880 | 5,100 | 520.71 |
| 2003-11-17 | 930 | 930 | 900 | 900 | 1,500 | 532.54 |
| 2003-11-14 | 990 | 990 | 930 | 930 | 3,000 | 550.30 |
| 2003-11-13 | 910 | 980 | 910 | 980 | 2,900 | 579.88 |
| 2003-11-12 | 901 | 911 | 901 | 910 | 2,100 | 538.46 |
| 2003-11-11 | 970 | 970 | 900 | 900 | 3,400 | 532.54 |
| 2003-11-10 | 981 | 989 | 970 | 970 | 9,100 | 573.96 |
| 2003-11-07 | 950 | 1,000 | 950 | 971 | 3,600 | 574.56 |
| 2003-11-06 | 980 | 980 | 940 | 940 | 800 | 556.21 |
| 2003-11-05 | 970 | 970 | 950 | 950 | 2,200 | 562.13 |
| 2003-11-04 | 1,020 | 1,020 | 995 | 995 | 2,600 | 588.76 |
| 2003-10-31 | 1,020 | 1,040 | 981 | 1,000 | 3,600 | 591.72 |
| 2003-10-30 | 1,030 | 1,030 | 985 | 1,020 | 3,500 | 603.55 |
| 2003-10-29 | 975 | 1,040 | 962 | 1,040 | 6,400 | 615.39 |
| 2003-10-28 | 970 | 975 | 962 | 962 | 1,800 | 569.23 |
| 2003-10-27 | 891 | 960 | 891 | 910 | 2,200 | 538.46 |
| 2003-10-24 | 870 | 880 | 850 | 880 | 1,900 | 520.71 |
| 2003-10-23 | 955 | 955 | 880 | 880 | 5,100 | 520.71 |
| 2003-10-22 | 1,000 | 1,000 | 965 | 980 | 3,900 | 579.88 |
| 2003-10-21 | 1,120 | 1,120 | 1,000 | 1,010 | 8,600 | 597.63 |
| 2003-10-20 | 1,080 | 1,100 | 1,060 | 1,100 | 11,300 | 650.89 |
| 2003-10-17 | 1,060 | 1,080 | 980 | 1,080 | 20,200 | 639.05 |
| 2003-10-16 | 1,110 | 1,150 | 1,060 | 1,100 | 26,400 | 650.89 |
| 2003-10-15 | 1,000 | 1,060 | 1,000 | 1,060 | 25,600 | 627.22 |
| 2003-10-14 | 871 | 960 | 871 | 960 | 14,700 | 568.05 |
| 2003-10-10 | 822 | 860 | 822 | 860 | 2,900 | 508.88 |
| 2003-10-09 | 840 | 840 | 821 | 821 | 1,200 | 485.80 |
| 2003-10-08 | 860 | 860 | 840 | 840 | 2,600 | 497.04 |
| 2003-10-07 | 860 | 870 | 860 | 860 | 1,900 | 508.88 |
| 2003-10-06 | 850 | 860 | 840 | 860 | 10,800 | 508.88 |
| 2003-10-03 | 830 | 880 | 830 | 850 | 10,300 | 502.96 |
| 2003-10-02 | 810 | 830 | 800 | 830 | 11,900 | 491.12 |
| 2003-10-01 | 800 | 820 | 800 | 810 | 1,600 | 479.29 |
| 2003-09-30 | 800 | 810 | 800 | 810 | 200 | 479.29 |
| 2003-09-29 | 770 | 785 | 770 | 785 | 600 | 464.50 |
| 2003-09-26 | 799 | 799 | 740 | 770 | 2,800 | 455.62 |
| 2003-09-24 | 810 | 810 | 780 | 780 | 3,700 | 461.54 |
| 2003-09-22 | 805 | 810 | 805 | 810 | 1,200 | 479.29 |
| 2003-09-19 | 804 | 810 | 803 | 803 | 2,900 | 475.15 |
| 2003-09-18 | 816 | 816 | 802 | 802 | 3,400 | 474.56 |
| 2003-09-17 | 820 | 830 | 816 | 816 | 4,000 | 482.84 |
| 2003-09-16 | 812 | 820 | 812 | 815 | 1,900 | 482.25 |
| 2003-09-12 | 812 | 812 | 811 | 812 | 1,500 | 480.47 |
| 2003-09-11 | 820 | 820 | 811 | 812 | 2,700 | 480.47 |
| 2003-09-10 | 830 | 830 | 820 | 820 | 1,400 | 485.21 |
| 2003-09-09 | 810 | 830 | 810 | 830 | 1,700 | 491.12 |
| 2003-09-08 | 820 | 830 | 810 | 810 | 1,400 | 479.29 |
| 2003-09-05 | 820 | 820 | 810 | 820 | 1,100 | 485.21 |
| 2003-09-04 | 810 | 820 | 810 | 820 | 600 | 485.21 |
| 2003-09-03 | 815 | 815 | 806 | 806 | 800 | 476.92 |
| 2003-09-02 | 825 | 835 | 816 | 816 | 4,800 | 482.84 |
| 2003-09-01 | 825 | 835 | 825 | 830 | 2,100 | 491.12 |
| 2003-08-29 | 802 | 820 | 802 | 820 | 4,800 | 485.21 |
| 2003-08-28 | 810 | 810 | 802 | 802 | 1,300 | 474.56 |
| 2003-08-27 | 810 | 810 | 810 | 810 | 2,500 | 479.29 |
| 2003-08-25 | 820 | 822 | 800 | 800 | 1,800 | 473.37 |
| 2003-08-22 | 815 | 820 | 810 | 820 | 2,300 | 485.21 |
| 2003-08-21 | 811 | 815 | 811 | 811 | 1,600 | 479.88 |
| 2003-08-20 | 801 | 810 | 800 | 810 | 3,100 | 479.29 |
| 2003-08-19 | 795 | 800 | 795 | 800 | 900 | 473.37 |
| 2003-08-18 | 795 | 795 | 795 | 795 | 1,400 | 470.41 |
| 2003-08-15 | 795 | 795 | 790 | 790 | 1,000 | 467.46 |
| 2003-08-14 | 791 | 795 | 791 | 795 | 600 | 470.41 |
| 2003-08-13 | 790 | 790 | 790 | 790 | 700 | 467.46 |
| 2003-08-12 | 790 | 790 | 770 | 770 | 1,900 | 455.62 |
| 2003-08-11 | 790 | 790 | 790 | 790 | 1,400 | 467.46 |
| 2003-08-08 | 790 | 790 | 790 | 790 | 200 | 467.46 |
| 2003-08-07 | 790 | 790 | 790 | 790 | 400 | 467.46 |
| 2003-08-06 | 800 | 800 | 795 | 795 | 900 | 470.41 |
| 2003-08-05 | 810 | 810 | 800 | 800 | 1,300 | 473.37 |
| 2003-08-04 | 810 | 810 | 800 | 800 | 1,000 | 473.37 |
| 2003-08-01 | 800 | 800 | 800 | 800 | 300 | 473.37 |
| 2003-07-31 | 820 | 820 | 805 | 810 | 2,000 | 479.29 |
| 2003-07-30 | 830 | 830 | 810 | 820 | 1,000 | 485.21 |
| 2003-07-29 | 810 | 830 | 810 | 830 | 3,800 | 491.12 |
| 2003-07-28 | 810 | 810 | 810 | 810 | 3,200 | 479.29 |
| 2003-07-25 | 810 | 810 | 810 | 810 | 3,600 | 479.29 |
| 2003-07-24 | 740 | 810 | 740 | 810 | 300 | 479.29 |
| 2003-07-23 | 777 | 780 | 775 | 780 | 800 | 461.54 |
| 2003-07-18 | 780 | 780 | 730 | 750 | 1,600 | 443.79 |
| 2003-07-17 | 790 | 790 | 789 | 790 | 500 | 467.46 |
| 2003-07-16 | 800 | 800 | 800 | 800 | 100 | 473.37 |
| 2003-07-15 | 820 | 820 | 790 | 809 | 1,800 | 478.70 |
| 2003-07-14 | 810 | 810 | 792 | 810 | 2,300 | 479.29 |
| 2003-07-11 | 805 | 820 | 800 | 801 | 2,200 | 473.97 |
| 2003-07-10 | 821 | 821 | 805 | 805 | 4,500 | 476.33 |
| 2003-07-09 | 800 | 820 | 800 | 820 | 1,900 | 485.21 |
| 2003-07-08 | 827 | 835 | 800 | 835 | 2,500 | 494.08 |
| 2003-07-07 | 830 | 830 | 800 | 830 | 2,900 | 491.12 |
| 2003-07-04 | 820 | 820 | 790 | 820 | 4,600 | 485.21 |
| 2003-07-03 | 820 | 820 | 820 | 820 | 3,900 | 485.21 |
| 2003-07-02 | 800 | 810 | 800 | 810 | 5,000 | 479.29 |
| 2003-07-01 | 800 | 810 | 800 | 810 | 6,300 | 479.29 |
| 2003-06-30 | 771 | 771 | 771 | 771 | 300 | 456.21 |
| 2003-06-27 | 780 | 800 | 770 | 770 | 1,400 | 455.62 |
| 2003-06-26 | 810 | 810 | 780 | 780 | 600 | 461.54 |
| 2003-06-25 | 834 | 834 | 810 | 810 | 1,600 | 479.29 |
| 2003-06-24 | 835 | 840 | 835 | 835 | 35,900 | 494.08 |
| 2003-06-23 | 807 | 835 | 805 | 835 | 8,600 | 494.08 |
| 2003-06-20 | 744 | 800 | 744 | 800 | 13,800 | 473.37 |
| 2003-06-19 | 700 | 744 | 690 | 744 | 6,100 | 440.24 |
| 2003-06-18 | 705 | 720 | 685 | 720 | 5,700 | 426.04 |
| 2003-06-17 | 671 | 700 | 670 | 700 | 3,000 | 414.20 |
| 2003-06-16 | 675 | 675 | 675 | 675 | 1,000 | 399.41 |
| 2003-06-13 | 660 | 670 | 660 | 670 | 1,400 | 396.45 |
| 2003-06-12 | 656 | 670 | 655 | 670 | 3,400 | 396.45 |
| 2003-06-11 | 655 | 655 | 655 | 655 | 1,200 | 387.57 |
| 2003-06-10 | 670 | 670 | 655 | 655 | 1,900 | 387.57 |
| 2003-06-09 | 665 | 665 | 655 | 655 | 1,100 | 387.57 |
| 2003-06-06 | 660 | 680 | 655 | 675 | 2,700 | 399.41 |
| 2003-06-05 | 669 | 669 | 669 | 669 | 100 | 395.86 |
| 2003-06-04 | 633 | 635 | 633 | 633 | 1,400 | 374.56 |
| 2003-06-03 | 670 | 670 | 650 | 651 | 1,000 | 385.21 |
| 2003-06-02 | 685 | 685 | 660 | 670 | 2,800 | 396.45 |
| 2003-05-30 | 681 | 681 | 681 | 681 | 900 | 402.96 |
| 2003-05-29 | 681 | 685 | 680 | 681 | 2,800 | 402.96 |
| 2003-05-28 | 671 | 680 | 671 | 680 | 3,300 | 402.37 |
| 2003-05-27 | 663 | 670 | 663 | 670 | 1,600 | 396.45 |
| 2003-05-26 | 664 | 670 | 663 | 663 | 1,400 | 392.31 |
| 2003-05-23 | 660 | 660 | 660 | 660 | 100 | 390.53 |
| 2003-05-22 | 680 | 680 | 660 | 660 | 900 | 390.53 |
| 2003-05-21 | 660 | 680 | 660 | 680 | 3,100 | 402.37 |
| 2003-05-20 | 680 | 700 | 680 | 700 | 1,500 | 414.20 |
| 2003-05-19 | 681 | 681 | 680 | 680 | 5,700 | 402.37 |
| 2003-05-16 | 700 | 700 | 680 | 680 | 5,300 | 402.37 |
| 2003-05-15 | 671 | 700 | 671 | 700 | 3,700 | 414.20 |
| 2003-05-14 | 670 | 670 | 670 | 670 | 500 | 396.45 |
| 2003-05-13 | 670 | 700 | 670 | 670 | 11,300 | 396.45 |
| 2003-05-12 | 670 | 680 | 670 | 680 | 4,300 | 402.37 |
| 2003-05-09 | 670 | 670 | 660 | 660 | 10,100 | 390.53 |
| 2003-05-08 | 670 | 680 | 670 | 670 | 4,000 | 396.45 |
| 2003-05-07 | 670 | 670 | 670 | 670 | 11,200 | 396.45 |
| 2003-05-06 | 650 | 680 | 650 | 670 | 4,900 | 396.45 |
| 2003-05-02 | 660 | 660 | 650 | 650 | 3,900 | 384.62 |
| 2003-05-01 | 640 | 680 | 640 | 680 | 10,200 | 402.37 |
| 2003-04-30 | 640 | 650 | 635 | 650 | 2,800 | 384.62 |
| 2003-04-28 | 611 | 626 | 610 | 626 | 1,700 | 370.41 |
| 2003-04-25 | 611 | 620 | 610 | 610 | 3,900 | 360.95 |
| 2003-04-24 | 600 | 625 | 595 | 610 | 2,600 | 360.95 |
| 2003-04-23 | 600 | 630 | 599 | 600 | 4,600 | 355.03 |
| 2003-04-22 | 585 | 600 | 582 | 600 | 1,000 | 355.03 |
| 2003-04-21 | 600 | 601 | 581 | 581 | 2,700 | 343.79 |
| 2003-04-18 | 588 | 600 | 580 | 580 | 6,500 | 343.20 |
| 2003-04-17 | 603 | 620 | 600 | 620 | 5,100 | 366.86 |
| 2003-04-16 | 630 | 630 | 600 | 630 | 2,400 | 372.78 |
| 2003-04-15 | 630 | 630 | 630 | 630 | 2,000 | 372.78 |
| 2003-04-14 | 630 | 630 | 620 | 620 | 600 | 366.86 |
| 2003-04-11 | 650 | 650 | 630 | 640 | 1,000 | 378.70 |
| 2003-04-10 | 650 | 650 | 650 | 650 | 1,700 | 384.62 |
| 2003-04-09 | 651 | 651 | 650 | 650 | 1,700 | 384.62 |
| 2003-04-08 | 680 | 699 | 650 | 650 | 6,200 | 384.62 |
| 2003-04-07 | 608 | 680 | 608 | 680 | 4,700 | 402.37 |
| 2003-04-04 | 650 | 660 | 650 | 660 | 500 | 390.53 |
| 2003-04-03 | 620 | 670 | 620 | 650 | 2,700 | 384.62 |
| 2003-04-02 | 630 | 630 | 630 | 630 | 1,100 | 372.78 |
| 2003-04-01 | 650 | 665 | 631 | 650 | 2,100 | 384.62 |
| 2003-03-31 | 673 | 700 | 673 | 678 | 6,500 | 401.18 |
| 2003-03-28 | 655 | 675 | 643 | 675 | 4,100 | 399.41 |
| 2003-03-27 | 601 | 655 | 600 | 655 | 5,500 | 387.57 |
| 2003-03-26 | 640 | 640 | 620 | 620 | 2,200 | 366.86 |
| 2003-03-25 | 722 | 730 | 710 | 720 | 5,700 | 387.31 |
| 2003-03-24 | 715 | 720 | 710 | 710 | 4,300 | 381.93 |
| 2003-03-20 | 702 | 710 | 700 | 710 | 3,800 | 381.93 |
| 2003-03-19 | 700 | 710 | 700 | 700 | 2,600 | 376.55 |
| 2003-03-18 | 700 | 700 | 700 | 700 | 3,300 | 376.55 |
| 2003-03-17 | 700 | 700 | 695 | 700 | 2,800 | 376.55 |
| 2003-03-14 | 686 | 695 | 686 | 695 | 1,100 | 373.86 |
| 2003-03-13 | 695 | 695 | 685 | 685 | 2,900 | 368.48 |
| 2003-03-12 | 681 | 685 | 680 | 685 | 1,700 | 368.48 |
| 2003-03-11 | 710 | 710 | 690 | 700 | 2,800 | 376.55 |
| 2003-03-10 | 740 | 740 | 690 | 710 | 4,800 | 381.93 |
| 2003-03-07 | 740 | 774 | 710 | 740 | 10,800 | 398.06 |
| 2003-03-06 | 695 | 750 | 695 | 740 | 13,200 | 398.06 |
| 2003-03-05 | 710 | 710 | 690 | 695 | 2,800 | 373.86 |
| 2003-03-04 | 700 | 714 | 695 | 714 | 4,700 | 384.08 |
| 2003-03-03 | 695 | 695 | 695 | 695 | 100 | 373.86 |
| 2003-02-28 | 683 | 695 | 682 | 695 | 1,400 | 373.86 |
| 2003-02-27 | 687 | 687 | 680 | 681 | 3,000 | 366.33 |
| 2003-02-26 | 660 | 691 | 660 | 680 | 4,600 | 365.79 |
| 2003-02-25 | 631 | 660 | 630 | 660 | 7,600 | 355.03 |
| 2003-02-24 | 623 | 661 | 615 | 630 | 18,400 | 338.89 |
| 2003-02-21 | 711 | 713 | 711 | 713 | 800 | 383.54 |
| 2003-02-20 | 745 | 751 | 711 | 751 | 5,500 | 403.98 |
| 2003-02-19 | 735 | 740 | 735 | 740 | 3,700 | 398.06 |
| 2003-02-18 | 757 | 757 | 730 | 730 | 5,700 | 392.68 |
| 2003-02-17 | 760 | 775 | 755 | 772 | 8,600 | 415.28 |
| 2003-02-14 | 755 | 760 | 740 | 760 | 6,100 | 408.82 |
| 2003-02-13 | 740 | 760 | 735 | 755 | 4,000 | 406.13 |
| 2003-02-12 | 760 | 760 | 750 | 760 | 4,100 | 408.82 |
| 2003-02-10 | 731 | 760 | 730 | 760 | 4,300 | 408.82 |
| 2003-02-07 | 738 | 738 | 712 | 730 | 4,400 | 392.68 |
| 2003-02-06 | 703 | 738 | 703 | 738 | 2,200 | 396.99 |
| 2003-02-05 | 720 | 730 | 700 | 700 | 6,100 | 376.55 |
| 2003-02-04 | 730 | 755 | 712 | 712 | 6,400 | 383 |
| 2003-02-03 | 720 | 736 | 720 | 730 | 2,600 | 392.68 |
| 2003-01-31 | 730 | 731 | 720 | 723 | 4,500 | 388.92 |
| 2003-01-30 | 755 | 755 | 735 | 740 | 1,700 | 398.06 |
| 2003-01-29 | 760 | 767 | 750 | 760 | 9,500 | 408.82 |
| 2003-01-28 | 756 | 764 | 756 | 760 | 8,200 | 408.82 |
| 2003-01-27 | 748 | 756 | 748 | 756 | 4,300 | 406.67 |
| 2003-01-24 | 725 | 748 | 720 | 748 | 3,700 | 402.37 |
| 2003-01-23 | 720 | 749 | 720 | 723 | 3,500 | 388.92 |
| 2003-01-22 | 728 | 730 | 705 | 730 | 4,200 | 392.68 |
| 2003-01-21 | 728 | 728 | 725 | 728 | 2,800 | 391.61 |
| 2003-01-20 | 750 | 750 | 728 | 730 | 2,400 | 392.68 |
| 2003-01-17 | 740 | 767 | 720 | 767 | 5,200 | 412.59 |
| 2003-01-16 | 751 | 751 | 745 | 745 | 4,800 | 400.75 |
| 2003-01-15 | 746 | 770 | 746 | 750 | 4,700 | 403.44 |
| 2003-01-14 | 750 | 765 | 741 | 741 | 5,600 | 398.60 |
| 2003-01-10 | 730 | 750 | 730 | 748 | 3,500 | 402.37 |
| 2003-01-09 | 725 | 725 | 715 | 725 | 2,500 | 390 |
| 2003-01-08 | 740 | 740 | 700 | 706 | 7,100 | 379.77 |
| 2003-01-07 | 745 | 749 | 740 | 749 | 6,500 | 402.91 |
| 2003-01-06 | 740 | 747 | 732 | 745 | 3,600 | 400.75 |
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