2332 (株)クエスト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 742 | 742 | 732 | 741 | 3,500 | 741 |
| 2009-12-29 | 742 | 742 | 742 | 742 | 400 | 742 |
| 2009-12-28 | 741 | 746 | 741 | 741 | 2,000 | 741 |
| 2009-12-25 | 741 | 741 | 741 | 741 | 500 | 741 |
| 2009-12-24 | 748 | 749 | 740 | 740 | 1,700 | 740 |
| 2009-12-22 | 740 | 748 | 740 | 748 | 4,500 | 748 |
| 2009-12-21 | 739 | 740 | 739 | 740 | 200 | 740 |
| 2009-12-18 | 732 | 738 | 730 | 731 | 1,800 | 731 |
| 2009-12-17 | 728 | 732 | 728 | 732 | 300 | 732 |
| 2009-12-16 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2009-12-15 | 737 | 737 | 730 | 730 | 2,300 | 730 |
| 2009-12-14 | 750 | 750 | 747 | 747 | 3,300 | 747 |
| 2009-12-11 | 739 | 748 | 739 | 747 | 1,700 | 747 |
| 2009-12-10 | 730 | 739 | 730 | 739 | 1,400 | 739 |
| 2009-12-09 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2009-12-08 | 722 | 735 | 722 | 732 | 62,500 | 732 |
| 2009-12-07 | 722 | 723 | 722 | 722 | 1,900 | 722 |
| 2009-12-04 | 725 | 726 | 725 | 725 | 500 | 725 |
| 2009-12-03 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2009-12-02 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2009-12-01 | 725 | 725 | 721 | 725 | 1,000 | 725 |
| 2009-11-30 | 733 | 733 | 728 | 730 | 2,500 | 730 |
| 2009-11-27 | 728 | 728 | 728 | 728 | 1,100 | 728 |
| 2009-11-26 | 720 | 728 | 720 | 728 | 2,600 | 728 |
| 2009-11-25 | 723 | 733 | 722 | 733 | 1,900 | 733 |
| 2009-11-24 | 722 | 733 | 722 | 722 | 500 | 722 |
| 2009-11-20 | 725 | 725 | 720 | 720 | 1,900 | 720 |
| 2009-11-19 | 723 | 735 | 723 | 735 | 1,200 | 735 |
| 2009-11-18 | 723 | 730 | 723 | 730 | 600 | 730 |
| 2009-11-17 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2009-11-16 | 730 | 730 | 722 | 722 | 900 | 722 |
| 2009-11-13 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2009-11-12 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2009-11-11 | 731 | 735 | 731 | 735 | 3,300 | 735 |
| 2009-11-10 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2009-11-05 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2009-11-02 | 731 | 731 | 730 | 730 | 200 | 730 |
| 2009-10-30 | 755 | 755 | 755 | 755 | 600 | 755 |
| 2009-10-29 | 755 | 755 | 735 | 755 | 600 | 755 |
| 2009-10-28 | 740 | 755 | 735 | 736 | 2,400 | 736 |
| 2009-10-27 | 750 | 750 | 740 | 740 | 1,900 | 740 |
| 2009-10-26 | 750 | 750 | 750 | 750 | 1,600 | 750 |
| 2009-10-23 | 730 | 753 | 730 | 753 | 1,000 | 753 |
| 2009-10-22 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2009-10-20 | 729 | 729 | 720 | 720 | 700 | 720 |
| 2009-10-19 | 734 | 734 | 730 | 730 | 700 | 730 |
| 2009-10-16 | 730 | 730 | 725 | 725 | 900 | 725 |
| 2009-10-15 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2009-10-14 | 725 | 730 | 725 | 730 | 200 | 730 |
| 2009-10-13 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2009-10-06 | 724 | 724 | 724 | 724 | 700 | 724 |
| 2009-10-05 | 725 | 725 | 725 | 725 | 900 | 725 |
| 2009-10-02 | 730 | 730 | 725 | 725 | 800 | 725 |
| 2009-10-01 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2009-09-29 | 730 | 730 | 730 | 730 | 3,900 | 730 |
| 2009-09-28 | 730 | 730 | 730 | 730 | 3,700 | 730 |
| 2009-09-25 | 730 | 730 | 730 | 730 | 3,900 | 730 |
| 2009-09-24 | 730 | 730 | 730 | 730 | 1,100 | 730 |
| 2009-09-18 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2009-09-17 | 730 | 735 | 730 | 735 | 800 | 735 |
| 2009-09-16 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2009-09-14 | 731 | 731 | 730 | 730 | 1,500 | 730 |
| 2009-09-11 | 735 | 735 | 730 | 730 | 1,700 | 730 |
| 2009-09-10 | 730 | 735 | 728 | 735 | 2,000 | 735 |
| 2009-09-08 | 726 | 726 | 726 | 726 | 100 | 726 |
| 2009-09-07 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2009-09-02 | 731 | 731 | 731 | 731 | 1,200 | 731 |
| 2009-09-01 | 742 | 742 | 741 | 741 | 1,000 | 741 |
| 2009-08-31 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2009-08-28 | 720 | 725 | 720 | 722 | 3,900 | 722 |
| 2009-08-27 | 737 | 744 | 735 | 744 | 1,800 | 744 |
| 2009-08-25 | 754 | 754 | 735 | 735 | 5,300 | 735 |
| 2009-08-24 | 754 | 754 | 753 | 754 | 700 | 754 |
| 2009-08-21 | 760 | 760 | 756 | 756 | 900 | 756 |
| 2009-08-20 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-08-19 | 760 | 760 | 756 | 756 | 1,000 | 756 |
| 2009-08-18 | 755 | 760 | 755 | 760 | 1,500 | 760 |
| 2009-08-17 | 755 | 755 | 755 | 755 | 1,500 | 755 |
| 2009-08-14 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2009-08-12 | 775 | 775 | 775 | 775 | 1,400 | 775 |
| 2009-08-11 | 765 | 775 | 765 | 775 | 1,200 | 775 |
| 2009-08-10 | 764 | 765 | 764 | 765 | 300 | 765 |
| 2009-08-07 | 772 | 772 | 759 | 764 | 800 | 764 |
| 2009-08-06 | 776 | 776 | 775 | 775 | 300 | 775 |
| 2009-08-04 | 782 | 784 | 782 | 784 | 700 | 784 |
| 2009-08-03 | 782 | 782 | 782 | 782 | 400 | 782 |
| 2009-07-30 | 755 | 784 | 755 | 784 | 700 | 784 |
| 2009-07-29 | 786 | 810 | 785 | 785 | 8,900 | 785 |
| 2009-07-28 | 782 | 785 | 782 | 785 | 2,800 | 785 |
| 2009-07-27 | 782 | 782 | 782 | 782 | 2,600 | 782 |
| 2009-07-24 | 765 | 782 | 765 | 782 | 1,700 | 782 |
| 2009-07-23 | 770 | 770 | 762 | 765 | 500 | 765 |
| 2009-07-22 | 768 | 768 | 745 | 765 | 700 | 765 |
| 2009-07-21 | 750 | 764 | 750 | 764 | 400 | 764 |
| 2009-07-16 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-07-15 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2009-07-14 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-07-13 | 745 | 745 | 745 | 745 | 1,400 | 745 |
| 2009-07-10 | 740 | 747 | 740 | 745 | 2,400 | 745 |
| 2009-07-09 | 735 | 740 | 735 | 740 | 1,100 | 740 |
| 2009-07-08 | 739 | 739 | 738 | 738 | 700 | 738 |
| 2009-07-07 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2009-07-06 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2009-07-03 | 733 | 740 | 733 | 740 | 200 | 740 |
| 2009-07-02 | 720 | 744 | 720 | 744 | 700 | 744 |
| 2009-06-30 | 738 | 743 | 738 | 743 | 800 | 743 |
| 2009-06-29 | 743 | 743 | 741 | 741 | 2,700 | 741 |
| 2009-06-26 | 740 | 741 | 740 | 741 | 2,800 | 741 |
| 2009-06-25 | 713 | 740 | 713 | 740 | 3,000 | 740 |
| 2009-06-24 | 714 | 714 | 710 | 713 | 1,300 | 713 |
| 2009-06-23 | 715 | 715 | 714 | 714 | 2,200 | 714 |
| 2009-06-22 | 716 | 716 | 713 | 714 | 1,200 | 714 |
| 2009-06-19 | 703 | 712 | 701 | 712 | 1,400 | 712 |
| 2009-06-18 | 704 | 708 | 701 | 701 | 2,500 | 701 |
| 2009-06-17 | 679 | 705 | 679 | 705 | 1,300 | 705 |
| 2009-06-16 | 669 | 679 | 669 | 679 | 3,200 | 679 |
| 2009-06-15 | 667 | 669 | 667 | 669 | 300 | 669 |
| 2009-06-12 | 676 | 676 | 665 | 666 | 3,000 | 666 |
| 2009-06-11 | 675 | 679 | 675 | 675 | 2,300 | 675 |
| 2009-06-10 | 675 | 675 | 675 | 675 | 600 | 675 |
| 2009-06-09 | 674 | 674 | 670 | 670 | 1,300 | 670 |
| 2009-06-08 | 675 | 675 | 673 | 675 | 3,200 | 675 |
| 2009-06-05 | 668 | 674 | 667 | 674 | 1,000 | 674 |
| 2009-06-04 | 666 | 666 | 666 | 666 | 400 | 666 |
| 2009-06-03 | 663 | 663 | 662 | 662 | 300 | 662 |
| 2009-06-02 | 668 | 668 | 662 | 662 | 300 | 662 |
| 2009-06-01 | 674 | 675 | 668 | 668 | 2,700 | 668 |
| 2009-05-29 | 670 | 675 | 669 | 675 | 3,100 | 675 |
| 2009-05-28 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2009-05-27 | 675 | 675 | 670 | 675 | 3,600 | 675 |
| 2009-05-26 | 675 | 675 | 674 | 675 | 5,600 | 675 |
| 2009-05-25 | 669 | 675 | 669 | 675 | 300 | 675 |
| 2009-05-22 | 671 | 675 | 660 | 669 | 1,600 | 669 |
| 2009-05-21 | 671 | 671 | 671 | 671 | 400 | 671 |
| 2009-05-19 | 673 | 683 | 670 | 671 | 1,100 | 671 |
| 2009-05-18 | 669 | 689 | 669 | 670 | 700 | 670 |
| 2009-05-15 | 665 | 665 | 665 | 665 | 400 | 665 |
| 2009-05-14 | 670 | 675 | 670 | 675 | 500 | 675 |
| 2009-05-13 | 688 | 688 | 665 | 665 | 800 | 665 |
| 2009-05-12 | 689 | 689 | 689 | 689 | 800 | 689 |
| 2009-05-11 | 689 | 689 | 689 | 689 | 1,200 | 689 |
| 2009-05-08 | 689 | 689 | 689 | 689 | 700 | 689 |
| 2009-05-07 | 685 | 689 | 685 | 689 | 700 | 689 |
| 2009-05-01 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2009-04-30 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2009-04-28 | 691 | 691 | 691 | 691 | 800 | 691 |
| 2009-04-27 | 691 | 691 | 691 | 691 | 2,400 | 691 |
| 2009-04-24 | 691 | 691 | 691 | 691 | 400 | 691 |
| 2009-04-23 | 691 | 691 | 691 | 691 | 1,500 | 691 |
| 2009-04-22 | 691 | 694 | 689 | 694 | 1,500 | 694 |
| 2009-04-21 | 671 | 671 | 671 | 671 | 800 | 671 |
| 2009-04-17 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2009-04-16 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2009-04-15 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2009-04-14 | 695 | 695 | 681 | 681 | 4,100 | 681 |
| 2009-04-13 | 685 | 695 | 685 | 695 | 400 | 695 |
| 2009-04-10 | 663 | 684 | 663 | 684 | 1,600 | 684 |
| 2009-04-09 | 660 | 660 | 660 | 660 | 700 | 660 |
| 2009-04-08 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2009-04-06 | 668 | 668 | 647 | 647 | 1,500 | 647 |
| 2009-04-03 | 675 | 676 | 660 | 670 | 1,900 | 670 |
| 2009-04-02 | 675 | 675 | 675 | 675 | 600 | 675 |
| 2009-04-01 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2009-03-31 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2009-03-30 | 676 | 676 | 676 | 676 | 300 | 676 |
| 2009-03-27 | 676 | 676 | 676 | 676 | 100 | 676 |
| 2009-03-26 | 677 | 681 | 677 | 681 | 1,500 | 681 |
| 2009-03-25 | 700 | 724 | 700 | 710 | 2,900 | 710 |
| 2009-03-24 | 723 | 725 | 700 | 700 | 2,800 | 700 |
| 2009-03-23 | 703 | 703 | 703 | 703 | 300 | 703 |
| 2009-03-19 | 705 | 705 | 703 | 703 | 400 | 703 |
| 2009-03-18 | 705 | 706 | 703 | 703 | 1,400 | 703 |
| 2009-03-17 | 705 | 706 | 705 | 705 | 800 | 705 |
| 2009-03-16 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-03-13 | 705 | 705 | 705 | 705 | 700 | 705 |
| 2009-03-12 | 709 | 710 | 709 | 710 | 700 | 710 |
| 2009-03-11 | 705 | 708 | 704 | 708 | 2,000 | 708 |
| 2009-03-10 | 705 | 705 | 704 | 704 | 1,800 | 704 |
| 2009-03-09 | 705 | 705 | 705 | 705 | 700 | 705 |
| 2009-03-06 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2009-03-05 | 701 | 702 | 701 | 702 | 400 | 702 |
| 2009-03-04 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2009-03-03 | 705 | 710 | 705 | 710 | 500 | 710 |
| 2009-02-27 | 704 | 707 | 704 | 707 | 800 | 707 |
| 2009-02-26 | 695 | 702 | 695 | 702 | 400 | 702 |
| 2009-02-25 | 690 | 695 | 690 | 695 | 900 | 695 |
| 2009-02-24 | 695 | 695 | 690 | 690 | 800 | 690 |
| 2009-02-23 | 690 | 697 | 690 | 697 | 500 | 697 |
| 2009-02-20 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2009-02-19 | 694 | 694 | 685 | 685 | 1,900 | 685 |
| 2009-02-17 | 690 | 694 | 689 | 694 | 1,200 | 694 |
| 2009-02-16 | 685 | 689 | 685 | 689 | 600 | 689 |
| 2009-02-13 | 675 | 685 | 673 | 685 | 2,600 | 685 |
| 2009-02-12 | 665 | 674 | 665 | 673 | 1,200 | 673 |
| 2009-02-10 | 685 | 685 | 662 | 662 | 2,200 | 662 |
| 2009-02-09 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2009-02-06 | 685 | 690 | 680 | 685 | 900 | 685 |
| 2009-02-04 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2009-02-02 | 676 | 697 | 676 | 697 | 1,200 | 697 |
| 2009-01-30 | 727 | 727 | 726 | 726 | 900 | 726 |
| 2009-01-29 | 731 | 738 | 726 | 726 | 3,000 | 726 |
| 2009-01-28 | 730 | 735 | 720 | 721 | 5,000 | 721 |
| 2009-01-27 | 730 | 730 | 730 | 730 | 900 | 730 |
| 2009-01-26 | 730 | 730 | 729 | 730 | 1,100 | 730 |
| 2009-01-23 | 730 | 730 | 728 | 730 | 2,800 | 730 |
| 2009-01-22 | 735 | 735 | 730 | 730 | 500 | 730 |
| 2009-01-21 | 731 | 738 | 730 | 738 | 1,200 | 738 |
| 2009-01-20 | 735 | 735 | 730 | 735 | 1,900 | 735 |
| 2009-01-19 | 739 | 739 | 739 | 739 | 400 | 739 |
| 2009-01-15 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2009-01-14 | 740 | 742 | 740 | 742 | 200 | 742 |
| 2009-01-13 | 738 | 738 | 730 | 730 | 1,600 | 730 |
| 2009-01-09 | 735 | 738 | 735 | 738 | 2,700 | 738 |
| 2009-01-08 | 734 | 735 | 732 | 735 | 2,200 | 735 |
| 2009-01-07 | 727 | 727 | 726 | 727 | 500 | 727 |
| 2009-01-06 | 735 | 736 | 735 | 735 | 800 | 735 |
| 2009-01-05 | 730 | 735 | 730 | 735 | 900 | 735 |
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