2332 (株)クエスト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 738 | 738 | 730 | 730 | 1,200 | 730 |
| 2008-12-29 | 728 | 738 | 725 | 738 | 4,900 | 738 |
| 2008-12-26 | 720 | 728 | 720 | 728 | 6,100 | 728 |
| 2008-12-25 | 705 | 720 | 705 | 720 | 300 | 720 |
| 2008-12-24 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-12-22 | 705 | 707 | 705 | 707 | 2,500 | 707 |
| 2008-12-19 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2008-12-18 | 728 | 728 | 693 | 700 | 1,600 | 700 |
| 2008-12-17 | 711 | 728 | 710 | 728 | 700 | 728 |
| 2008-12-16 | 708 | 710 | 708 | 710 | 200 | 710 |
| 2008-12-12 | 691 | 692 | 691 | 691 | 400 | 691 |
| 2008-12-11 | 685 | 685 | 685 | 685 | 1,500 | 685 |
| 2008-12-10 | 700 | 710 | 685 | 685 | 3,800 | 685 |
| 2008-12-05 | 715 | 715 | 685 | 685 | 600 | 685 |
| 2008-12-04 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2008-12-03 | 685 | 685 | 685 | 685 | 800 | 685 |
| 2008-12-02 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-12-01 | 691 | 691 | 691 | 691 | 200 | 691 |
| 2008-11-28 | 709 | 709 | 679 | 690 | 3,300 | 690 |
| 2008-11-27 | 719 | 722 | 719 | 719 | 4,100 | 719 |
| 2008-11-26 | 719 | 719 | 719 | 719 | 3,600 | 719 |
| 2008-11-25 | 715 | 719 | 715 | 719 | 2,100 | 719 |
| 2008-11-21 | 705 | 715 | 700 | 715 | 1,800 | 715 |
| 2008-11-20 | 710 | 710 | 700 | 710 | 1,500 | 710 |
| 2008-11-18 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-11-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2008-11-13 | 715 | 715 | 715 | 715 | 800 | 715 |
| 2008-11-12 | 732 | 732 | 725 | 725 | 1,900 | 725 |
| 2008-11-11 | 732 | 732 | 732 | 732 | 3,900 | 732 |
| 2008-11-10 | 710 | 732 | 710 | 732 | 2,900 | 732 |
| 2008-11-07 | 699 | 700 | 699 | 700 | 200 | 700 |
| 2008-11-06 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-11-05 | 649 | 655 | 644 | 655 | 600 | 655 |
| 2008-11-04 | 673 | 673 | 669 | 669 | 200 | 669 |
| 2008-10-30 | 674 | 674 | 674 | 674 | 200 | 674 |
| 2008-10-29 | 658 | 674 | 658 | 674 | 900 | 674 |
| 2008-10-28 | 651 | 651 | 651 | 651 | 4,500 | 651 |
| 2008-10-27 | 651 | 651 | 651 | 651 | 3,900 | 651 |
| 2008-10-24 | 675 | 675 | 651 | 651 | 1,800 | 651 |
| 2008-10-23 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2008-10-22 | 691 | 691 | 683 | 684 | 600 | 684 |
| 2008-10-21 | 685 | 692 | 680 | 692 | 600 | 692 |
| 2008-10-20 | 678 | 680 | 678 | 680 | 2,600 | 680 |
| 2008-10-17 | 679 | 680 | 675 | 675 | 1,900 | 675 |
| 2008-10-16 | 675 | 675 | 641 | 650 | 1,800 | 650 |
| 2008-10-15 | 670 | 685 | 670 | 676 | 2,200 | 676 |
| 2008-10-14 | 650 | 660 | 650 | 660 | 1,200 | 660 |
| 2008-10-10 | 600 | 608 | 585 | 590 | 3,200 | 590 |
| 2008-10-09 | 630 | 645 | 630 | 645 | 1,000 | 645 |
| 2008-10-08 | 661 | 670 | 618 | 630 | 4,300 | 630 |
| 2008-10-07 | 680 | 718 | 680 | 718 | 2,000 | 718 |
| 2008-10-06 | 750 | 751 | 725 | 725 | 2,500 | 725 |
| 2008-10-03 | 753 | 760 | 751 | 751 | 600 | 751 |
| 2008-10-02 | 786 | 786 | 760 | 760 | 1,000 | 760 |
| 2008-09-30 | 776 | 776 | 776 | 776 | 400 | 776 |
| 2008-09-29 | 781 | 784 | 780 | 784 | 600 | 784 |
| 2008-09-26 | 789 | 789 | 780 | 780 | 300 | 780 |
| 2008-09-25 | 777 | 791 | 777 | 777 | 500 | 777 |
| 2008-09-24 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2008-09-22 | 797 | 797 | 772 | 772 | 2,000 | 772 |
| 2008-09-19 | 771 | 771 | 771 | 771 | 300 | 771 |
| 2008-09-18 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2008-09-17 | 767 | 767 | 767 | 767 | 300 | 767 |
| 2008-09-16 | 765 | 765 | 765 | 765 | 600 | 765 |
| 2008-09-12 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2008-09-11 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2008-09-10 | 785 | 786 | 785 | 785 | 700 | 785 |
| 2008-09-09 | 786 | 786 | 785 | 785 | 700 | 785 |
| 2008-09-08 | 799 | 799 | 785 | 785 | 900 | 785 |
| 2008-09-05 | 794 | 800 | 794 | 799 | 2,500 | 799 |
| 2008-09-04 | 796 | 796 | 795 | 795 | 700 | 795 |
| 2008-09-03 | 780 | 797 | 780 | 797 | 1,900 | 797 |
| 2008-09-02 | 799 | 810 | 799 | 810 | 300 | 810 |
| 2008-09-01 | 800 | 800 | 796 | 800 | 1,200 | 800 |
| 2008-08-29 | 796 | 800 | 790 | 800 | 1,500 | 800 |
| 2008-08-28 | 793 | 800 | 793 | 800 | 1,700 | 800 |
| 2008-08-27 | 776 | 801 | 776 | 801 | 1,500 | 801 |
| 2008-08-26 | 790 | 790 | 775 | 775 | 3,800 | 775 |
| 2008-08-25 | 795 | 800 | 789 | 789 | 3,600 | 789 |
| 2008-08-22 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2008-08-21 | 799 | 799 | 790 | 796 | 900 | 796 |
| 2008-08-20 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2008-08-19 | 790 | 790 | 788 | 788 | 600 | 788 |
| 2008-08-18 | 788 | 788 | 788 | 788 | 600 | 788 |
| 2008-08-14 | 787 | 788 | 787 | 788 | 500 | 788 |
| 2008-08-13 | 786 | 790 | 785 | 785 | 2,700 | 785 |
| 2008-08-12 | 814 | 814 | 782 | 782 | 1,900 | 782 |
| 2008-08-11 | 814 | 814 | 810 | 810 | 1,500 | 810 |
| 2008-08-07 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2008-08-06 | 806 | 810 | 804 | 810 | 500 | 810 |
| 2008-08-05 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2008-08-04 | 811 | 811 | 801 | 802 | 900 | 802 |
| 2008-08-01 | 811 | 811 | 811 | 811 | 600 | 811 |
| 2008-07-31 | 811 | 812 | 811 | 812 | 500 | 812 |
| 2008-07-30 | 820 | 823 | 803 | 814 | 1,100 | 814 |
| 2008-07-29 | 820 | 823 | 820 | 823 | 700 | 823 |
| 2008-07-28 | 820 | 824 | 820 | 820 | 11,100 | 820 |
| 2008-07-25 | 819 | 820 | 819 | 820 | 3,100 | 820 |
| 2008-07-24 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2008-07-23 | 811 | 811 | 810 | 810 | 600 | 810 |
| 2008-07-22 | 810 | 814 | 802 | 814 | 700 | 814 |
| 2008-07-18 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2008-07-17 | 802 | 807 | 802 | 802 | 600 | 802 |
| 2008-07-16 | 797 | 800 | 795 | 800 | 1,100 | 800 |
| 2008-07-15 | 796 | 796 | 796 | 796 | 500 | 796 |
| 2008-07-14 | 807 | 807 | 796 | 796 | 3,200 | 796 |
| 2008-07-11 | 800 | 807 | 792 | 807 | 1,800 | 807 |
| 2008-07-10 | 801 | 801 | 800 | 800 | 2,400 | 800 |
| 2008-07-09 | 820 | 820 | 801 | 801 | 2,000 | 801 |
| 2008-07-08 | 819 | 819 | 806 | 806 | 700 | 806 |
| 2008-07-07 | 819 | 819 | 815 | 819 | 500 | 819 |
| 2008-07-04 | 806 | 820 | 806 | 820 | 1,500 | 820 |
| 2008-07-03 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2008-06-30 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2008-06-27 | 830 | 830 | 820 | 821 | 12,900 | 821 |
| 2008-06-26 | 802 | 825 | 802 | 820 | 3,200 | 820 |
| 2008-06-25 | 802 | 802 | 802 | 802 | 1,300 | 802 |
| 2008-06-24 | 803 | 805 | 802 | 802 | 2,900 | 802 |
| 2008-06-23 | 806 | 806 | 802 | 803 | 3,000 | 803 |
| 2008-06-20 | 805 | 805 | 805 | 805 | 1,800 | 805 |
| 2008-06-19 | 802 | 805 | 802 | 805 | 1,500 | 805 |
| 2008-06-18 | 802 | 802 | 792 | 802 | 1,300 | 802 |
| 2008-06-17 | 803 | 805 | 803 | 805 | 1,100 | 805 |
| 2008-06-16 | 800 | 805 | 800 | 805 | 700 | 805 |
| 2008-06-13 | 800 | 805 | 790 | 805 | 3,100 | 805 |
| 2008-06-12 | 810 | 810 | 798 | 810 | 2,800 | 810 |
| 2008-06-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-06-10 | 810 | 812 | 810 | 810 | 1,500 | 810 |
| 2008-06-09 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2008-06-06 | 814 | 814 | 810 | 810 | 400 | 810 |
| 2008-06-05 | 799 | 800 | 799 | 800 | 700 | 800 |
| 2008-06-04 | 791 | 799 | 791 | 799 | 300 | 799 |
| 2008-06-03 | 775 | 791 | 775 | 791 | 3,700 | 791 |
| 2008-06-02 | 805 | 815 | 796 | 798 | 800 | 798 |
| 2008-05-30 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2008-05-29 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2008-05-28 | 805 | 805 | 805 | 805 | 2,100 | 805 |
| 2008-05-26 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-05-23 | 805 | 805 | 802 | 805 | 600 | 805 |
| 2008-05-22 | 803 | 805 | 803 | 805 | 500 | 805 |
| 2008-05-21 | 805 | 805 | 805 | 805 | 1,200 | 805 |
| 2008-05-20 | 812 | 815 | 802 | 815 | 500 | 815 |
| 2008-05-19 | 806 | 812 | 787 | 812 | 2,800 | 812 |
| 2008-05-16 | 808 | 829 | 808 | 829 | 1,500 | 829 |
| 2008-05-15 | 806 | 819 | 806 | 819 | 200 | 819 |
| 2008-05-14 | 814 | 814 | 804 | 804 | 400 | 804 |
| 2008-05-13 | 827 | 828 | 817 | 817 | 1,400 | 817 |
| 2008-05-12 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2008-05-09 | 798 | 815 | 798 | 807 | 1,100 | 807 |
| 2008-05-08 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2008-05-07 | 800 | 810 | 798 | 798 | 1,500 | 798 |
| 2008-05-02 | 787 | 809 | 787 | 798 | 1,300 | 798 |
| 2008-05-01 | 789 | 795 | 786 | 786 | 1,400 | 786 |
| 2008-04-30 | 815 | 815 | 795 | 795 | 2,000 | 795 |
| 2008-04-28 | 796 | 806 | 796 | 806 | 600 | 806 |
| 2008-04-25 | 796 | 796 | 796 | 796 | 800 | 796 |
| 2008-04-23 | 796 | 796 | 796 | 796 | 800 | 796 |
| 2008-04-22 | 787 | 796 | 786 | 796 | 1,300 | 796 |
| 2008-04-21 | 786 | 786 | 786 | 786 | 500 | 786 |
| 2008-04-18 | 819 | 819 | 780 | 780 | 1,800 | 780 |
| 2008-04-17 | 816 | 816 | 815 | 816 | 1,500 | 816 |
| 2008-04-16 | 815 | 816 | 815 | 816 | 800 | 816 |
| 2008-04-15 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2008-04-14 | 825 | 825 | 815 | 815 | 1,500 | 815 |
| 2008-04-11 | 815 | 815 | 815 | 815 | 1,500 | 815 |
| 2008-04-10 | 817 | 817 | 815 | 815 | 1,800 | 815 |
| 2008-04-09 | 816 | 816 | 815 | 816 | 800 | 816 |
| 2008-04-08 | 810 | 816 | 810 | 816 | 700 | 816 |
| 2008-04-07 | 813 | 813 | 813 | 813 | 400 | 813 |
| 2008-04-04 | 812 | 813 | 812 | 813 | 1,100 | 813 |
| 2008-04-03 | 813 | 813 | 812 | 812 | 800 | 812 |
| 2008-04-02 | 808 | 813 | 808 | 813 | 1,600 | 813 |
| 2008-04-01 | 810 | 810 | 808 | 808 | 1,000 | 808 |
| 2008-03-31 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2008-03-28 | 805 | 809 | 805 | 805 | 1,400 | 805 |
| 2008-03-27 | 855 | 855 | 800 | 802 | 3,100 | 802 |
| 2008-03-26 | 856 | 856 | 855 | 855 | 1,000 | 855 |
| 2008-03-25 | 867 | 880 | 866 | 880 | 2,800 | 880 |
| 2008-03-24 | 857 | 866 | 856 | 866 | 600 | 866 |
| 2008-03-21 | 870 | 870 | 860 | 860 | 2,800 | 860 |
| 2008-03-19 | 881 | 888 | 861 | 870 | 2,800 | 870 |
| 2008-03-18 | 861 | 900 | 861 | 875 | 1,300 | 875 |
| 2008-03-17 | 875 | 875 | 870 | 871 | 900 | 871 |
| 2008-03-14 | 878 | 878 | 871 | 871 | 500 | 871 |
| 2008-03-13 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2008-03-12 | 881 | 881 | 880 | 880 | 1,000 | 880 |
| 2008-03-11 | 880 | 880 | 870 | 880 | 1,600 | 880 |
| 2008-03-10 | 890 | 890 | 880 | 880 | 900 | 880 |
| 2008-03-06 | 905 | 905 | 872 | 880 | 1,900 | 880 |
| 2008-03-05 | 903 | 905 | 903 | 905 | 400 | 905 |
| 2008-03-04 | 895 | 899 | 895 | 899 | 500 | 899 |
| 2008-03-03 | 875 | 875 | 865 | 865 | 2,000 | 865 |
| 2008-02-29 | 900 | 900 | 880 | 881 | 1,800 | 881 |
| 2008-02-28 | 902 | 902 | 902 | 902 | 300 | 902 |
| 2008-02-27 | 917 | 917 | 901 | 910 | 2,500 | 910 |
| 2008-02-26 | 917 | 917 | 909 | 917 | 3,300 | 917 |
| 2008-02-25 | 900 | 909 | 885 | 909 | 3,500 | 909 |
| 2008-02-22 | 880 | 900 | 875 | 900 | 3,000 | 900 |
| 2008-02-21 | 876 | 900 | 875 | 900 | 7,400 | 900 |
| 2008-02-20 | 878 | 878 | 875 | 875 | 2,400 | 875 |
| 2008-02-19 | 878 | 878 | 875 | 878 | 1,600 | 878 |
| 2008-02-18 | 856 | 878 | 856 | 870 | 900 | 870 |
| 2008-02-15 | 878 | 878 | 856 | 856 | 1,000 | 856 |
| 2008-02-14 | 879 | 880 | 879 | 880 | 300 | 880 |
| 2008-02-13 | 870 | 894 | 870 | 880 | 6,100 | 880 |
| 2008-02-12 | 874 | 875 | 870 | 870 | 2,200 | 870 |
| 2008-02-08 | 874 | 875 | 865 | 870 | 4,100 | 870 |
| 2008-02-07 | 840 | 865 | 840 | 865 | 2,600 | 865 |
| 2008-02-06 | 858 | 858 | 835 | 850 | 5,100 | 850 |
| 2008-02-05 | 859 | 868 | 859 | 868 | 2,400 | 868 |
| 2008-02-04 | 836 | 855 | 836 | 855 | 1,200 | 855 |
| 2008-02-01 | 875 | 875 | 845 | 845 | 300 | 845 |
| 2008-01-31 | 850 | 850 | 835 | 835 | 1,400 | 835 |
| 2008-01-30 | 870 | 870 | 851 | 855 | 4,900 | 855 |
| 2008-01-29 | 890 | 894 | 880 | 880 | 3,600 | 880 |
| 2008-01-28 | 868 | 890 | 858 | 890 | 5,800 | 890 |
| 2008-01-25 | 834 | 868 | 834 | 868 | 6,000 | 868 |
| 2008-01-24 | 798 | 828 | 795 | 828 | 10,100 | 828 |
| 2008-01-23 | 780 | 831 | 780 | 800 | 6,700 | 800 |
| 2008-01-22 | 780 | 780 | 778 | 780 | 900 | 780 |
| 2008-01-18 | 775 | 786 | 775 | 786 | 2,700 | 786 |
| 2008-01-17 | 778 | 779 | 770 | 772 | 1,200 | 772 |
| 2008-01-16 | 757 | 758 | 748 | 758 | 2,600 | 758 |
| 2008-01-15 | 820 | 820 | 800 | 800 | 1,900 | 800 |
| 2008-01-11 | 828 | 830 | 820 | 820 | 2,200 | 820 |
| 2008-01-10 | 830 | 830 | 820 | 828 | 900 | 828 |
| 2008-01-09 | 818 | 820 | 818 | 820 | 200 | 820 |
| 2008-01-08 | 810 | 812 | 810 | 812 | 2,200 | 812 |
| 2008-01-07 | 821 | 840 | 812 | 815 | 3,600 | 815 |
| 2008-01-04 | 869 | 869 | 858 | 861 | 800 | 861 |
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