2332 (株)クエスト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 836 | 836 | 836 | 836 | 800 | 836 |
| 2015-12-29 | 835 | 839 | 835 | 836 | 2,100 | 836 |
| 2015-12-28 | 823 | 835 | 823 | 835 | 1,200 | 835 |
| 2015-12-25 | 811 | 841 | 811 | 821 | 4,600 | 821 |
| 2015-12-24 | 832 | 832 | 811 | 811 | 6,500 | 811 |
| 2015-12-22 | 830 | 841 | 830 | 831 | 5,900 | 831 |
| 2015-12-21 | 850 | 850 | 845 | 845 | 1,400 | 845 |
| 2015-12-18 | 856 | 859 | 853 | 859 | 1,000 | 859 |
| 2015-12-17 | 862 | 862 | 852 | 852 | 1,100 | 852 |
| 2015-12-16 | 867 | 867 | 847 | 847 | 1,400 | 847 |
| 2015-12-15 | 870 | 870 | 848 | 868 | 2,100 | 868 |
| 2015-12-14 | 858 | 888 | 858 | 870 | 3,400 | 870 |
| 2015-12-11 | 857 | 858 | 857 | 858 | 700 | 858 |
| 2015-12-10 | 855 | 857 | 855 | 857 | 2,600 | 857 |
| 2015-12-09 | 845 | 855 | 840 | 855 | 500 | 855 |
| 2015-12-08 | 850 | 857 | 850 | 857 | 700 | 857 |
| 2015-12-07 | 857 | 857 | 850 | 850 | 700 | 850 |
| 2015-12-04 | 850 | 855 | 850 | 854 | 2,000 | 854 |
| 2015-12-03 | 850 | 850 | 847 | 849 | 900 | 849 |
| 2015-12-02 | 845 | 850 | 844 | 844 | 2,900 | 844 |
| 2015-12-01 | 841 | 843 | 836 | 836 | 900 | 836 |
| 2015-11-30 | 834 | 844 | 833 | 833 | 800 | 833 |
| 2015-11-27 | 837 | 850 | 833 | 833 | 3,700 | 833 |
| 2015-11-26 | 842 | 844 | 835 | 837 | 3,100 | 837 |
| 2015-11-25 | 833 | 840 | 833 | 835 | 1,900 | 835 |
| 2015-11-24 | 832 | 833 | 830 | 833 | 800 | 833 |
| 2015-11-20 | 831 | 831 | 830 | 831 | 800 | 831 |
| 2015-11-19 | 812 | 847 | 812 | 831 | 5,100 | 831 |
| 2015-11-18 | 811 | 820 | 811 | 820 | 1,300 | 820 |
| 2015-11-17 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2015-11-16 | 821 | 821 | 819 | 819 | 200 | 819 |
| 2015-11-13 | 833 | 833 | 830 | 830 | 700 | 830 |
| 2015-11-12 | 833 | 834 | 833 | 833 | 400 | 833 |
| 2015-11-11 | 830 | 833 | 830 | 833 | 200 | 833 |
| 2015-11-10 | 828 | 830 | 828 | 830 | 2,000 | 830 |
| 2015-11-09 | 819 | 828 | 819 | 828 | 700 | 828 |
| 2015-11-06 | 820 | 826 | 820 | 820 | 300 | 820 |
| 2015-11-05 | 818 | 818 | 814 | 814 | 2,700 | 814 |
| 2015-11-04 | 832 | 832 | 817 | 817 | 1,500 | 817 |
| 2015-11-02 | 850 | 850 | 817 | 817 | 1,900 | 817 |
| 2015-10-30 | 850 | 850 | 824 | 824 | 1,000 | 824 |
| 2015-10-29 | 844 | 854 | 844 | 850 | 1,800 | 850 |
| 2015-10-28 | 840 | 854 | 840 | 844 | 2,100 | 844 |
| 2015-10-27 | 833 | 840 | 833 | 840 | 1,100 | 840 |
| 2015-10-26 | 832 | 832 | 830 | 830 | 600 | 830 |
| 2015-10-23 | 820 | 830 | 820 | 825 | 1,200 | 825 |
| 2015-10-22 | 819 | 819 | 819 | 819 | 300 | 819 |
| 2015-10-21 | 810 | 819 | 810 | 819 | 600 | 819 |
| 2015-10-20 | 820 | 820 | 809 | 809 | 2,300 | 809 |
| 2015-10-19 | 811 | 811 | 805 | 806 | 1,900 | 806 |
| 2015-10-15 | 807 | 811 | 807 | 811 | 500 | 811 |
| 2015-10-14 | 818 | 818 | 812 | 812 | 2,100 | 812 |
| 2015-10-13 | 814 | 820 | 814 | 818 | 2,500 | 818 |
| 2015-10-09 | 808 | 810 | 808 | 809 | 1,700 | 809 |
| 2015-10-08 | 808 | 809 | 808 | 808 | 1,200 | 808 |
| 2015-10-07 | 812 | 812 | 809 | 811 | 1,500 | 811 |
| 2015-10-06 | 817 | 817 | 816 | 816 | 200 | 816 |
| 2015-10-05 | 820 | 820 | 819 | 820 | 500 | 820 |
| 2015-10-01 | 814 | 819 | 814 | 819 | 700 | 819 |
| 2015-09-30 | 808 | 814 | 808 | 814 | 200 | 814 |
| 2015-09-29 | 808 | 809 | 808 | 808 | 900 | 808 |
| 2015-09-28 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2015-09-25 | 804 | 807 | 803 | 807 | 2,600 | 807 |
| 2015-09-24 | 805 | 865 | 803 | 803 | 11,700 | 803 |
| 2015-09-18 | 811 | 811 | 805 | 805 | 2,600 | 805 |
| 2015-09-16 | 830 | 830 | 826 | 826 | 200 | 826 |
| 2015-09-15 | 820 | 830 | 820 | 830 | 1,600 | 830 |
| 2015-09-14 | 836 | 836 | 816 | 820 | 1,200 | 820 |
| 2015-09-11 | 810 | 838 | 810 | 838 | 1,000 | 838 |
| 2015-09-10 | 809 | 833 | 809 | 810 | 3,700 | 810 |
| 2015-09-09 | 805 | 810 | 801 | 809 | 1,700 | 809 |
| 2015-09-08 | 801 | 801 | 800 | 801 | 900 | 801 |
| 2015-09-07 | 803 | 805 | 802 | 802 | 3,000 | 802 |
| 2015-09-04 | 830 | 830 | 806 | 806 | 2,000 | 806 |
| 2015-09-02 | 827 | 835 | 827 | 827 | 400 | 827 |
| 2015-09-01 | 830 | 830 | 828 | 828 | 500 | 828 |
| 2015-08-31 | 838 | 841 | 832 | 841 | 900 | 841 |
| 2015-08-28 | 810 | 835 | 808 | 822 | 4,000 | 822 |
| 2015-08-27 | 825 | 829 | 825 | 825 | 400 | 825 |
| 2015-08-26 | 835 | 835 | 831 | 831 | 2,500 | 831 |
| 2015-08-25 | 847 | 847 | 796 | 833 | 6,200 | 833 |
| 2015-08-24 | 872 | 872 | 848 | 848 | 17,200 | 848 |
| 2015-08-21 | 879 | 879 | 869 | 872 | 4,000 | 872 |
| 2015-08-20 | 879 | 879 | 879 | 879 | 1,200 | 879 |
| 2015-08-19 | 879 | 880 | 879 | 880 | 600 | 880 |
| 2015-08-18 | 878 | 880 | 877 | 879 | 1,500 | 879 |
| 2015-08-17 | 877 | 879 | 877 | 878 | 2,600 | 878 |
| 2015-08-13 | 893 | 893 | 877 | 877 | 1,500 | 877 |
| 2015-08-12 | 877 | 889 | 877 | 879 | 1,100 | 879 |
| 2015-08-11 | 878 | 894 | 877 | 877 | 1,700 | 877 |
| 2015-08-10 | 877 | 878 | 877 | 877 | 1,300 | 877 |
| 2015-08-07 | 884 | 884 | 875 | 877 | 1,700 | 877 |
| 2015-08-06 | 895 | 895 | 887 | 887 | 600 | 887 |
| 2015-08-05 | 894 | 895 | 886 | 894 | 7,600 | 894 |
| 2015-08-04 | 894 | 895 | 894 | 894 | 1,000 | 894 |
| 2015-08-03 | 886 | 894 | 886 | 894 | 900 | 894 |
| 2015-07-31 | 894 | 898 | 894 | 898 | 1,000 | 898 |
| 2015-07-30 | 880 | 892 | 880 | 885 | 2,000 | 885 |
| 2015-07-29 | 895 | 900 | 895 | 895 | 3,400 | 895 |
| 2015-07-28 | 890 | 898 | 890 | 895 | 2,700 | 895 |
| 2015-07-27 | 893 | 900 | 893 | 893 | 16,200 | 893 |
| 2015-07-24 | 885 | 893 | 882 | 893 | 2,500 | 893 |
| 2015-07-23 | 892 | 894 | 888 | 894 | 1,200 | 894 |
| 2015-07-22 | 883 | 892 | 882 | 892 | 5,800 | 892 |
| 2015-07-21 | 874 | 883 | 874 | 883 | 2,100 | 883 |
| 2015-07-17 | 874 | 875 | 873 | 875 | 2,900 | 875 |
| 2015-07-16 | 893 | 893 | 880 | 889 | 1,100 | 889 |
| 2015-07-15 | 880 | 892 | 880 | 880 | 1,000 | 880 |
| 2015-07-14 | 870 | 880 | 870 | 880 | 3,600 | 880 |
| 2015-07-13 | 882 | 882 | 862 | 870 | 2,400 | 870 |
| 2015-07-10 | 864 | 880 | 856 | 856 | 3,700 | 856 |
| 2015-07-09 | 876 | 876 | 850 | 864 | 10,600 | 864 |
| 2015-07-08 | 884 | 886 | 881 | 881 | 1,500 | 881 |
| 2015-07-07 | 893 | 893 | 888 | 888 | 1,800 | 888 |
| 2015-07-06 | 895 | 895 | 893 | 893 | 2,600 | 893 |
| 2015-07-03 | 899 | 899 | 895 | 895 | 300 | 895 |
| 2015-07-02 | 903 | 903 | 875 | 899 | 6,300 | 899 |
| 2015-07-01 | 888 | 904 | 888 | 902 | 3,200 | 902 |
| 2015-06-30 | 892 | 901 | 890 | 900 | 2,700 | 900 |
| 2015-06-29 | 895 | 900 | 890 | 900 | 3,800 | 900 |
| 2015-06-26 | 903 | 905 | 900 | 905 | 4,600 | 905 |
| 2015-06-25 | 901 | 904 | 900 | 903 | 7,000 | 903 |
| 2015-06-24 | 900 | 903 | 900 | 901 | 3,500 | 901 |
| 2015-06-23 | 900 | 902 | 898 | 900 | 3,600 | 900 |
| 2015-06-22 | 899 | 900 | 898 | 900 | 6,200 | 900 |
| 2015-06-19 | 896 | 900 | 888 | 899 | 4,400 | 899 |
| 2015-06-18 | 890 | 898 | 890 | 898 | 2,800 | 898 |
| 2015-06-17 | 891 | 896 | 891 | 896 | 1,800 | 896 |
| 2015-06-16 | 893 | 900 | 891 | 891 | 2,800 | 891 |
| 2015-06-15 | 896 | 896 | 893 | 896 | 3,500 | 896 |
| 2015-06-12 | 897 | 900 | 897 | 900 | 3,000 | 900 |
| 2015-06-11 | 900 | 900 | 896 | 896 | 3,100 | 896 |
| 2015-06-10 | 898 | 901 | 898 | 900 | 4,200 | 900 |
| 2015-06-09 | 896 | 900 | 896 | 896 | 2,300 | 896 |
| 2015-06-08 | 899 | 902 | 896 | 900 | 3,900 | 900 |
| 2015-06-05 | 900 | 900 | 895 | 895 | 2,500 | 895 |
| 2015-06-04 | 900 | 902 | 890 | 900 | 12,100 | 900 |
| 2015-06-03 | 900 | 900 | 897 | 897 | 2,400 | 897 |
| 2015-06-02 | 900 | 900 | 898 | 898 | 2,000 | 898 |
| 2015-06-01 | 900 | 900 | 896 | 900 | 3,600 | 900 |
| 2015-05-29 | 899 | 900 | 897 | 897 | 2,600 | 897 |
| 2015-05-28 | 900 | 900 | 897 | 900 | 2,300 | 900 |
| 2015-05-27 | 898 | 900 | 897 | 900 | 700 | 900 |
| 2015-05-26 | 900 | 900 | 898 | 898 | 4,000 | 898 |
| 2015-05-25 | 899 | 900 | 898 | 900 | 8,000 | 900 |
| 2015-05-22 | 890 | 898 | 881 | 898 | 4,900 | 898 |
| 2015-05-21 | 888 | 899 | 880 | 883 | 3,400 | 883 |
| 2015-05-20 | 875 | 888 | 866 | 888 | 4,500 | 888 |
| 2015-05-19 | 860 | 869 | 860 | 869 | 2,500 | 869 |
| 2015-05-18 | 868 | 868 | 851 | 860 | 6,600 | 860 |
| 2015-05-15 | 880 | 880 | 853 | 862 | 10,900 | 862 |
| 2015-05-14 | 880 | 895 | 880 | 880 | 8,100 | 880 |
| 2015-05-13 | 880 | 880 | 863 | 880 | 3,300 | 880 |
| 2015-05-12 | 867 | 867 | 855 | 860 | 1,400 | 860 |
| 2015-05-11 | 870 | 870 | 852 | 853 | 5,400 | 853 |
| 2015-05-08 | 865 | 878 | 865 | 866 | 1,200 | 866 |
| 2015-05-07 | 853 | 870 | 840 | 865 | 7,000 | 865 |
| 2015-05-01 | 866 | 866 | 856 | 865 | 9,500 | 865 |
| 2015-04-30 | 876 | 876 | 865 | 872 | 8,100 | 872 |
| 2015-04-28 | 878 | 880 | 875 | 877 | 1,400 | 877 |
| 2015-04-27 | 881 | 883 | 874 | 877 | 7,900 | 877 |
| 2015-04-24 | 890 | 890 | 880 | 880 | 8,800 | 880 |
| 2015-04-23 | 886 | 894 | 884 | 890 | 4,300 | 890 |
| 2015-04-22 | 887 | 887 | 884 | 886 | 1,600 | 886 |
| 2015-04-21 | 889 | 905 | 889 | 895 | 2,200 | 895 |
| 2015-04-20 | 889 | 890 | 887 | 887 | 700 | 887 |
| 2015-04-17 | 900 | 900 | 887 | 887 | 2,000 | 887 |
| 2015-04-16 | 890 | 904 | 890 | 903 | 2,500 | 903 |
| 2015-04-15 | 885 | 890 | 885 | 890 | 1,000 | 890 |
| 2015-04-14 | 893 | 899 | 890 | 890 | 1,700 | 890 |
| 2015-04-13 | 900 | 904 | 890 | 891 | 3,900 | 891 |
| 2015-04-10 | 897 | 898 | 897 | 897 | 1,800 | 897 |
| 2015-04-09 | 898 | 906 | 897 | 897 | 2,000 | 897 |
| 2015-04-08 | 904 | 905 | 895 | 895 | 3,300 | 895 |
| 2015-04-07 | 900 | 900 | 895 | 896 | 5,600 | 896 |
| 2015-04-06 | 881 | 900 | 874 | 890 | 5,400 | 890 |
| 2015-04-03 | 887 | 887 | 879 | 879 | 5,900 | 879 |
| 2015-04-02 | 893 | 895 | 877 | 879 | 3,700 | 879 |
| 2015-04-01 | 892 | 895 | 861 | 895 | 8,500 | 895 |
| 2015-03-31 | 900 | 909 | 892 | 892 | 3,400 | 892 |
| 2015-03-30 | 910 | 913 | 895 | 913 | 6,900 | 913 |
| 2015-03-27 | 919 | 939 | 902 | 915 | 22,300 | 915 |
| 2015-03-26 | 964 | 972 | 960 | 969 | 23,000 | 969 |
| 2015-03-25 | 969 | 969 | 955 | 964 | 14,200 | 964 |
| 2015-03-24 | 975 | 975 | 967 | 972 | 19,700 | 972 |
| 2015-03-23 | 959 | 975 | 959 | 964 | 13,900 | 964 |
| 2015-03-20 | 953 | 958 | 950 | 958 | 10,500 | 958 |
| 2015-03-19 | 951 | 953 | 946 | 953 | 12,600 | 953 |
| 2015-03-18 | 956 | 956 | 946 | 950 | 8,800 | 950 |
| 2015-03-17 | 957 | 962 | 945 | 947 | 12,900 | 947 |
| 2015-03-16 | 940 | 958 | 932 | 953 | 16,600 | 953 |
| 2015-03-13 | 918 | 949 | 916 | 925 | 26,800 | 925 |
| 2015-03-12 | 917 | 920 | 916 | 918 | 10,900 | 918 |
| 2015-03-11 | 911 | 918 | 911 | 918 | 2,100 | 918 |
| 2015-03-10 | 918 | 920 | 915 | 915 | 9,500 | 915 |
| 2015-03-09 | 916 | 918 | 911 | 918 | 8,900 | 918 |
| 2015-03-06 | 915 | 919 | 915 | 916 | 7,400 | 916 |
| 2015-03-05 | 917 | 917 | 913 | 915 | 3,300 | 915 |
| 2015-03-04 | 911 | 917 | 910 | 917 | 5,800 | 917 |
| 2015-03-03 | 918 | 918 | 910 | 913 | 9,800 | 913 |
| 2015-03-02 | 916 | 917 | 912 | 916 | 8,800 | 916 |
| 2015-02-27 | 910 | 917 | 908 | 912 | 8,600 | 912 |
| 2015-02-26 | 915 | 918 | 903 | 910 | 11,900 | 910 |
| 2015-02-25 | 917 | 918 | 912 | 912 | 7,300 | 912 |
| 2015-02-24 | 910 | 919 | 910 | 916 | 4,500 | 916 |
| 2015-02-23 | 915 | 917 | 914 | 916 | 4,400 | 916 |
| 2015-02-20 | 910 | 915 | 910 | 913 | 2,500 | 913 |
| 2015-02-19 | 908 | 915 | 908 | 911 | 1,200 | 911 |
| 2015-02-18 | 915 | 917 | 908 | 908 | 5,700 | 908 |
| 2015-02-17 | 914 | 914 | 903 | 913 | 4,600 | 913 |
| 2015-02-16 | 919 | 919 | 914 | 916 | 9,100 | 916 |
| 2015-02-13 | 923 | 923 | 913 | 917 | 19,200 | 917 |
| 2015-02-12 | 906 | 912 | 905 | 912 | 9,400 | 912 |
| 2015-02-10 | 898 | 903 | 898 | 903 | 8,800 | 903 |
| 2015-02-09 | 899 | 899 | 898 | 898 | 1,100 | 898 |
| 2015-02-06 | 899 | 900 | 896 | 897 | 3,600 | 897 |
| 2015-02-05 | 900 | 900 | 896 | 899 | 3,100 | 899 |
| 2015-02-04 | 899 | 900 | 898 | 900 | 7,700 | 900 |
| 2015-02-03 | 900 | 912 | 897 | 897 | 15,200 | 897 |
| 2015-02-02 | 899 | 900 | 897 | 899 | 3,600 | 899 |
| 2015-01-30 | 897 | 900 | 889 | 893 | 5,100 | 893 |
| 2015-01-29 | 900 | 900 | 897 | 899 | 3,000 | 899 |
| 2015-01-28 | 900 | 900 | 888 | 900 | 5,500 | 900 |
| 2015-01-27 | 896 | 900 | 896 | 900 | 8,200 | 900 |
| 2015-01-26 | 890 | 898 | 890 | 895 | 4,600 | 895 |
| 2015-01-23 | 887 | 899 | 887 | 889 | 6,100 | 889 |
| 2015-01-22 | 895 | 895 | 887 | 887 | 2,600 | 887 |
| 2015-01-21 | 898 | 898 | 888 | 898 | 1,800 | 898 |
| 2015-01-20 | 896 | 896 | 892 | 895 | 2,200 | 895 |
| 2015-01-19 | 900 | 901 | 895 | 896 | 5,600 | 896 |
| 2015-01-16 | 897 | 910 | 897 | 900 | 6,800 | 900 |
| 2015-01-15 | 905 | 915 | 900 | 915 | 4,400 | 915 |
| 2015-01-14 | 895 | 913 | 895 | 911 | 1,400 | 911 |
| 2015-01-13 | 916 | 916 | 895 | 910 | 6,600 | 910 |
| 2015-01-09 | 917 | 919 | 910 | 917 | 7,200 | 917 |
| 2015-01-08 | 926 | 927 | 910 | 917 | 4,800 | 917 |
| 2015-01-07 | 910 | 920 | 909 | 918 | 8,600 | 918 |
| 2015-01-06 | 919 | 926 | 897 | 911 | 11,400 | 911 |
| 2015-01-05 | 918 | 945 | 910 | 929 | 21,400 | 929 |
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
