2338 クオンタムソリューションズ(株) 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 | 86,000 | 86,000 | 85,000 | 85,000 | 4 | 283.33 |
| 2002-12-27 | 79,000 | 80,000 | 79,000 | 80,000 | 8 | 266.67 |
| 2002-12-26 | 73,000 | 75,000 | 73,000 | 75,000 | 3 | 250 |
| 2002-12-25 | 72,000 | 72,000 | 70,700 | 71,000 | 28 | 236.67 |
| 2002-12-24 | 74,000 | 74,000 | 70,100 | 71,000 | 17 | 236.67 |
| 2002-12-20 | 76,300 | 77,300 | 75,000 | 75,000 | 15 | 250 |
| 2002-12-19 | 80,000 | 80,000 | 75,300 | 79,300 | 51 | 264.33 |
| 2002-12-18 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 266.67 |
| 2002-12-17 | 86,000 | 89,000 | 85,000 | 89,000 | 24 | 296.67 |
| 2002-12-16 | 84,000 | 85,000 | 80,000 | 85,000 | 12 | 283.33 |
| 2002-12-13 | 83,000 | 84,100 | 81,000 | 83,000 | 50 | 276.67 |
| 2002-12-12 | 81,500 | 82,000 | 75,000 | 82,000 | 68 | 273.33 |
| 2002-12-11 | 83,400 | 84,500 | 82,000 | 82,100 | 34 | 273.67 |
| 2002-12-10 | 84,600 | 84,900 | 84,400 | 84,400 | 113 | 281.33 |
| 2002-12-09 | 86,400 | 86,400 | 85,700 | 85,700 | 57 | 285.67 |
| 2002-12-06 | 86,700 | 87,900 | 86,000 | 86,400 | 25 | 288 |
| 2002-12-05 | 86,600 | 89,600 | 86,600 | 86,700 | 28 | 289 |
| 2002-12-04 | 87,500 | 91,000 | 87,000 | 88,000 | 18 | 293.33 |
| 2002-12-03 | 88,000 | 91,000 | 87,100 | 90,000 | 45 | 300 |
| 2002-12-02 | 91,000 | 91,000 | 86,000 | 89,000 | 108 | 296.67 |
| 2002-11-29 | 90,000 | 95,000 | 90,000 | 92,000 | 80 | 306.67 |
| 2002-11-28 | 94,000 | 95,000 | 90,100 | 90,100 | 135 | 300.33 |
| 2002-11-27 | 86,400 | 93,000 | 86,400 | 92,900 | 143 | 309.67 |
| 2002-11-26 | 94,000 | 95,000 | 89,000 | 90,000 | 131 | 300 |
| 2002-11-25 | 95,500 | 97,500 | 89,500 | 95,000 | 420 | 316.67 |
| 2002-11-22 | 102,000 | 105,000 | 97,000 | 99,500 | 326 | 331.67 |
| 2002-11-21 | 96,000 | 104,000 | 95,000 | 100,000 | 495 | 333.33 |
| 2002-11-20 | 112,000 | 119,000 | 95,000 | 95,000 | 1,310 | 316.67 |
| 2002-11-19 | 98,700 | 109,000 | 95,500 | 109,000 | 3,370 | 363.33 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株