2338 クオンタムソリューションズ(株) 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 62,600 | 64,100 | 62,600 | 64,100 | 22 | 213.67 |
| 2008-12-22 | 62,500 | 63,000 | 62,500 | 63,000 | 3 | 210 |
| 2008-12-19 | 62,500 | 64,000 | 62,500 | 64,000 | 8 | 213.33 |
| 2008-12-18 | 63,500 | 64,000 | 63,500 | 64,000 | 19 | 213.33 |
| 2008-12-17 | 63,500 | 64,000 | 63,500 | 64,000 | 13 | 213.33 |
| 2008-12-16 | 64,400 | 65,000 | 63,500 | 64,500 | 31 | 215 |
| 2008-12-15 | 60,900 | 64,900 | 60,900 | 64,900 | 9 | 216.33 |
| 2008-12-12 | 62,200 | 64,800 | 62,200 | 64,800 | 5 | 216 |
| 2008-12-11 | 65,900 | 65,900 | 65,900 | 65,900 | 1 | 219.67 |
| 2008-12-10 | 65,800 | 65,800 | 65,800 | 65,800 | 2 | 219.33 |
| 2008-12-09 | 66,000 | 66,000 | 64,400 | 66,000 | 20 | 220 |
| 2008-12-08 | 62,500 | 65,800 | 60,500 | 65,800 | 16 | 219.33 |
| 2008-12-05 | 62,300 | 66,000 | 61,300 | 65,900 | 27 | 219.67 |
| 2008-12-04 | 65,800 | 65,800 | 65,800 | 65,800 | 10 | 219.33 |
| 2008-12-03 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 221.67 |
| 2008-12-02 | 58,600 | 63,500 | 58,600 | 63,500 | 13 | 211.67 |
| 2008-12-01 | 56,900 | 58,600 | 56,900 | 58,500 | 16 | 195 |
| 2008-11-28 | 51,000 | 55,300 | 51,000 | 54,500 | 9 | 181.67 |
| 2008-11-27 | 48,500 | 50,800 | 48,500 | 50,800 | 8 | 169.33 |
| 2008-11-26 | 45,900 | 47,000 | 45,000 | 47,000 | 15 | 156.67 |
| 2008-11-25 | 43,000 | 44,500 | 43,000 | 44,500 | 16 | 148.33 |
| 2008-11-21 | 42,400 | 43,000 | 40,000 | 43,000 | 14 | 143.33 |
| 2008-11-20 | 43,200 | 43,200 | 42,000 | 42,000 | 10 | 140 |
| 2008-11-19 | 41,600 | 41,600 | 41,600 | 41,600 | 4 | 138.67 |
| 2008-11-18 | 40,000 | 41,600 | 40,000 | 41,600 | 8 | 138.67 |
| 2008-11-17 | 40,800 | 41,200 | 40,000 | 40,000 | 15 | 133.33 |
| 2008-11-13 | 39,600 | 39,600 | 39,600 | 39,600 | 5 | 132 |
| 2008-11-12 | 44,000 | 44,000 | 39,600 | 39,600 | 7 | 132 |
| 2008-11-11 | 43,600 | 43,600 | 43,600 | 43,600 | 3 | 145.33 |
| 2008-11-10 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 140 |
| 2008-11-07 | 36,800 | 40,000 | 36,800 | 40,000 | 4 | 133.33 |
| 2008-11-06 | 36,100 | 36,800 | 36,000 | 36,800 | 13 | 122.67 |
| 2008-11-05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 133.33 |
| 2008-11-04 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 133.33 |
| 2008-10-31 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 125 |
| 2008-10-30 | 30,400 | 34,000 | 30,400 | 34,000 | 11 | 113.33 |
| 2008-10-29 | 33,200 | 34,000 | 32,400 | 34,000 | 3 | 113.33 |
| 2008-10-28 | 31,700 | 34,400 | 31,600 | 34,000 | 6 | 113.33 |
| 2008-10-27 | 34,800 | 35,600 | 31,600 | 35,600 | 15 | 118.67 |
| 2008-10-22 | 35,600 | 35,650 | 35,600 | 35,650 | 2 | 118.83 |
| 2008-10-21 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 128.33 |
| 2008-10-20 | 37,000 | 37,000 | 35,000 | 36,600 | 9 | 122 |
| 2008-10-17 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 123.33 |
| 2008-10-16 | 36,600 | 37,000 | 36,600 | 37,000 | 2 | 123.33 |
| 2008-10-15 | 33,500 | 35,800 | 33,500 | 35,800 | 5 | 119.33 |
| 2008-10-14 | 30,800 | 35,300 | 30,800 | 35,300 | 19 | 117.67 |
| 2008-10-10 | 35,600 | 35,600 | 34,800 | 34,800 | 11 | 116 |
| 2008-10-09 | 36,000 | 36,000 | 35,600 | 35,600 | 2 | 118.67 |
| 2008-10-07 | 41,100 | 41,100 | 41,000 | 41,000 | 7 | 136.67 |
| 2008-10-06 | 47,500 | 47,500 | 44,300 | 44,300 | 3 | 147.67 |
| 2008-10-03 | 50,500 | 50,500 | 48,000 | 48,000 | 2 | 160 |
| 2008-10-02 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 176.67 |
| 2008-10-01 | 55,900 | 56,500 | 52,900 | 56,500 | 6 | 188.33 |
| 2008-09-30 | 53,900 | 54,900 | 53,900 | 54,900 | 9 | 183 |
| 2008-09-29 | 55,000 | 56,400 | 54,900 | 56,400 | 15 | 188 |
| 2008-09-26 | 51,000 | 56,500 | 51,000 | 56,500 | 19 | 188.33 |
| 2008-09-24 | 58,500 | 59,000 | 53,400 | 54,900 | 14 | 183 |
| 2008-09-22 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 193.33 |
| 2008-09-19 | 56,000 | 56,000 | 53,500 | 56,000 | 22 | 186.67 |
| 2008-09-18 | 55,500 | 56,000 | 55,500 | 56,000 | 3 | 186.67 |
| 2008-09-17 | 52,500 | 54,500 | 52,500 | 54,500 | 13 | 181.67 |
| 2008-09-16 | 49,000 | 52,700 | 49,000 | 51,500 | 15 | 171.67 |
| 2008-09-11 | 54,000 | 54,500 | 54,000 | 54,500 | 3 | 181.67 |
| 2008-09-10 | 55,000 | 55,000 | 54,000 | 54,500 | 4 | 181.67 |
| 2008-09-09 | 53,500 | 55,000 | 53,500 | 55,000 | 7 | 183.33 |
| 2008-09-08 | 49,800 | 52,000 | 49,800 | 52,000 | 3 | 173.33 |
| 2008-09-05 | 53,500 | 53,500 | 50,500 | 51,000 | 15 | 170 |
| 2008-09-04 | 51,700 | 53,700 | 51,700 | 52,000 | 21 | 173.33 |
| 2008-09-03 | 53,200 | 53,200 | 52,700 | 52,700 | 2 | 175.67 |
| 2008-09-02 | 57,000 | 57,000 | 53,500 | 54,200 | 8 | 180.67 |
| 2008-09-01 | 55,500 | 57,000 | 55,000 | 57,000 | 5 | 190 |
| 2008-08-27 | 56,500 | 57,000 | 56,500 | 57,000 | 5 | 190 |
| 2008-08-26 | 55,000 | 56,500 | 55,000 | 56,500 | 10 | 188.33 |
| 2008-08-22 | 53,000 | 56,800 | 52,600 | 56,800 | 13 | 189.33 |
| 2008-08-21 | 57,400 | 57,400 | 52,400 | 57,000 | 15 | 190 |
| 2008-08-20 | 57,500 | 57,500 | 57,500 | 57,500 | 44 | 191.67 |
| 2008-08-19 | 58,400 | 58,400 | 58,400 | 58,400 | 8 | 194.67 |
| 2008-08-18 | 58,500 | 58,500 | 58,500 | 58,500 | 12 | 195 |
| 2008-08-15 | 56,500 | 59,000 | 56,500 | 59,000 | 2 | 196.67 |
| 2008-08-14 | 58,500 | 60,000 | 58,500 | 60,000 | 2 | 200 |
| 2008-08-08 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 200 |
| 2008-08-07 | 61,000 | 61,800 | 61,000 | 61,000 | 5 | 203.33 |
| 2008-08-06 | 59,500 | 62,000 | 59,500 | 61,500 | 7 | 205 |
| 2008-08-01 | 60,000 | 60,500 | 60,000 | 60,500 | 2 | 201.67 |
| 2008-07-31 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 201.67 |
| 2008-07-30 | 60,000 | 60,500 | 59,500 | 60,500 | 10 | 201.67 |
| 2008-07-29 | 56,000 | 59,000 | 56,000 | 59,000 | 11 | 196.67 |
| 2008-07-28 | 57,000 | 58,500 | 57,000 | 58,500 | 104 | 195 |
| 2008-07-24 | 57,000 | 57,000 | 56,900 | 57,000 | 9 | 190 |
| 2008-07-22 | 56,000 | 57,000 | 56,000 | 57,000 | 6 | 190 |
| 2008-07-17 | 56,500 | 57,000 | 56,500 | 57,000 | 7 | 190 |
| 2008-07-16 | 55,700 | 57,000 | 55,700 | 57,000 | 5 | 190 |
| 2008-07-15 | 52,500 | 57,000 | 52,500 | 57,000 | 16 | 190 |
| 2008-07-10 | 57,000 | 57,000 | 54,000 | 57,000 | 24 | 190 |
| 2008-07-09 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 190 |
| 2008-07-04 | 61,400 | 61,400 | 61,000 | 61,000 | 33 | 203.33 |
| 2008-07-03 | 61,400 | 61,400 | 61,400 | 61,400 | 31 | 204.67 |
| 2008-07-02 | 61,900 | 62,000 | 61,900 | 61,900 | 4 | 206.33 |
| 2008-07-01 | 56,200 | 62,000 | 56,200 | 62,000 | 47 | 206.67 |
| 2008-06-30 | 61,700 | 61,700 | 57,700 | 58,200 | 33 | 194 |
| 2008-06-27 | 61,500 | 61,800 | 58,500 | 61,800 | 68 | 206 |
| 2008-06-26 | 61,500 | 61,500 | 61,500 | 61,500 | 91 | 205 |
| 2008-06-25 | 61,000 | 61,500 | 59,000 | 61,500 | 9 | 205 |
| 2008-06-24 | 60,500 | 61,500 | 60,500 | 61,500 | 7 | 205 |
| 2008-06-23 | 57,000 | 60,000 | 57,000 | 60,000 | 14 | 200 |
| 2008-06-20 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 206.67 |
| 2008-06-19 | 59,500 | 60,500 | 57,000 | 60,500 | 4 | 201.67 |
| 2008-06-18 | 56,500 | 61,000 | 56,500 | 61,000 | 8 | 203.33 |
| 2008-06-17 | 58,500 | 59,000 | 56,200 | 59,000 | 8 | 196.67 |
| 2008-06-16 | 60,100 | 60,100 | 59,900 | 59,900 | 2 | 199.67 |
| 2008-06-13 | 59,900 | 60,800 | 59,900 | 60,000 | 5 | 200 |
| 2008-06-12 | 59,900 | 60,900 | 59,900 | 60,900 | 3 | 203 |
| 2008-06-11 | 62,300 | 62,300 | 62,300 | 62,300 | 10 | 207.67 |
| 2008-06-10 | 59,500 | 62,000 | 59,000 | 62,000 | 5 | 206.67 |
| 2008-06-09 | 56,000 | 61,500 | 56,000 | 61,500 | 9 | 205 |
| 2008-06-06 | 62,700 | 62,700 | 60,000 | 60,000 | 36 | 200 |
| 2008-06-03 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 210 |
| 2008-06-02 | 62,000 | 62,500 | 61,500 | 62,500 | 29 | 208.33 |
| 2008-05-30 | 60,500 | 63,500 | 60,500 | 63,500 | 40 | 211.67 |
| 2008-05-29 | 61,500 | 61,500 | 61,500 | 61,500 | 30 | 205 |
| 2008-05-28 | 61,000 | 61,500 | 61,000 | 61,500 | 14 | 205 |
| 2008-05-26 | 60,100 | 62,100 | 60,100 | 62,100 | 4 | 207 |
| 2008-05-23 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 209.33 |
| 2008-05-22 | 61,000 | 64,000 | 59,000 | 64,000 | 19 | 213.33 |
| 2008-05-21 | 62,000 | 63,500 | 60,600 | 63,500 | 11 | 211.67 |
| 2008-05-19 | 61,000 | 64,000 | 61,000 | 64,000 | 2 | 213.33 |
| 2008-05-15 | 63,800 | 64,000 | 63,800 | 64,000 | 9 | 213.33 |
| 2008-05-14 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 211.67 |
| 2008-05-13 | 63,300 | 63,800 | 63,300 | 63,800 | 2 | 212.67 |
| 2008-05-12 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 209.33 |
| 2008-05-09 | 64,000 | 64,000 | 62,900 | 63,800 | 8 | 212.67 |
| 2008-05-08 | 64,500 | 64,900 | 64,000 | 64,000 | 10 | 213.33 |
| 2008-05-07 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 215 |
| 2008-05-02 | 63,500 | 64,000 | 63,500 | 64,000 | 2 | 213.33 |
| 2008-05-01 | 62,400 | 64,500 | 62,000 | 64,500 | 17 | 215 |
| 2008-04-30 | 64,500 | 64,900 | 64,500 | 64,900 | 13 | 216.33 |
| 2008-04-28 | 62,100 | 64,700 | 62,100 | 64,700 | 9 | 215.67 |
| 2008-04-25 | 65,000 | 65,000 | 64,500 | 64,800 | 12 | 216 |
| 2008-04-24 | 65,000 | 66,000 | 62,000 | 66,000 | 18 | 220 |
| 2008-04-23 | 66,500 | 66,900 | 66,000 | 66,900 | 8 | 223 |
| 2008-04-22 | 66,500 | 66,900 | 66,500 | 66,900 | 41 | 223 |
| 2008-04-21 | 68,000 | 68,000 | 66,500 | 67,500 | 4 | 225 |
| 2008-04-18 | 68,000 | 69,500 | 68,000 | 69,500 | 8 | 231.67 |
| 2008-04-17 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 228.33 |
| 2008-04-14 | 67,900 | 68,400 | 67,900 | 68,000 | 3 | 226.67 |
| 2008-04-11 | 67,000 | 67,900 | 67,000 | 67,900 | 35 | 226.33 |
| 2008-04-10 | 67,500 | 68,000 | 67,500 | 68,000 | 2 | 226.67 |
| 2008-04-09 | 68,500 | 68,500 | 66,500 | 68,000 | 9 | 226.67 |
| 2008-04-07 | 68,500 | 69,000 | 68,500 | 69,000 | 4 | 230 |
| 2008-04-02 | 69,900 | 70,000 | 69,900 | 70,000 | 16 | 233.33 |
| 2008-04-01 | 69,000 | 69,500 | 67,500 | 69,500 | 9 | 231.67 |
| 2008-03-31 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 240 |
| 2008-03-24 | 72,000 | 72,000 | 71,000 | 72,000 | 74 | 240 |
| 2008-03-21 | 66,900 | 72,400 | 66,900 | 72,400 | 33 | 241.33 |
| 2008-03-19 | 70,500 | 72,900 | 70,500 | 72,900 | 14 | 243 |
| 2008-03-18 | 71,000 | 73,000 | 71,000 | 73,000 | 5 | 243.33 |
| 2008-03-14 | 72,900 | 74,000 | 70,000 | 74,000 | 18 | 246.67 |
| 2008-03-13 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 250 |
| 2008-03-11 | 73,000 | 74,000 | 71,000 | 73,000 | 7 | 243.33 |
| 2008-03-10 | 72,000 | 73,000 | 72,000 | 73,000 | 3 | 243.33 |
| 2008-03-07 | 64,800 | 76,000 | 64,800 | 76,000 | 57 | 253.33 |
| 2008-03-06 | 72,100 | 74,800 | 70,500 | 74,800 | 12 | 249.33 |
| 2008-03-05 | 70,000 | 80,000 | 70,000 | 75,000 | 22 | 250 |
| 2008-03-04 | 73,100 | 73,100 | 70,000 | 72,000 | 12 | 240 |
| 2008-03-03 | 77,000 | 77,800 | 75,800 | 76,800 | 13 | 256 |
| 2008-02-29 | 79,600 | 80,600 | 77,000 | 77,000 | 28 | 256.67 |
| 2008-02-28 | 81,900 | 82,300 | 79,500 | 79,500 | 19 | 265 |
| 2008-02-27 | 80,500 | 80,500 | 78,500 | 80,000 | 7 | 266.67 |
| 2008-02-26 | 82,000 | 82,000 | 80,500 | 80,500 | 5 | 268.33 |
| 2008-02-25 | 82,000 | 83,900 | 82,000 | 83,900 | 3 | 279.67 |
| 2008-02-22 | 79,000 | 83,000 | 79,000 | 83,000 | 9 | 276.67 |
| 2008-02-21 | 84,000 | 85,000 | 81,100 | 82,000 | 26 | 273.33 |
| 2008-02-20 | 85,000 | 86,900 | 81,000 | 81,000 | 41 | 270 |
| 2008-02-19 | 82,000 | 86,800 | 80,100 | 86,800 | 22 | 289.33 |
| 2008-02-18 | 81,000 | 83,000 | 79,400 | 83,000 | 16 | 276.67 |
| 2008-02-15 | 79,000 | 82,800 | 76,200 | 82,500 | 16 | 275 |
| 2008-02-14 | 80,000 | 80,000 | 77,000 | 79,000 | 11 | 263.33 |
| 2008-02-13 | 78,000 | 81,800 | 78,000 | 81,000 | 8 | 270 |
| 2008-02-12 | 84,900 | 85,900 | 78,200 | 78,200 | 21 | 260.67 |
| 2008-02-08 | 87,000 | 87,900 | 84,000 | 87,900 | 9 | 293 |
| 2008-02-07 | 84,000 | 91,800 | 84,000 | 90,000 | 38 | 300 |
| 2008-02-06 | 89,000 | 89,000 | 82,000 | 84,000 | 22 | 280 |
| 2008-02-05 | 89,000 | 89,000 | 80,700 | 88,400 | 76 | 294.67 |
| 2008-02-04 | 102,000 | 102,000 | 87,000 | 88,600 | 64 | 295.33 |
| 2008-02-01 | 102,000 | 103,000 | 95,000 | 97,000 | 81 | 323.33 |
| 2008-01-31 | 118,000 | 128,000 | 115,000 | 117,000 | 379 | 390 |
| 2008-01-30 | 105,000 | 110,000 | 103,000 | 110,000 | 171 | 366.67 |
| 2008-01-29 | 88,000 | 99,600 | 88,000 | 99,600 | 115 | 332 |
| 2008-01-28 | 84,600 | 89,600 | 83,700 | 89,600 | 91 | 298.67 |
| 2008-01-25 | 63,500 | 80,000 | 63,300 | 79,600 | 533 | 265.33 |
| 2008-01-24 | 73,000 | 73,000 | 73,000 | 73,000 | 10 | 243.33 |
| 2008-01-23 | 83,000 | 83,000 | 83,000 | 83,000 | 17 | 276.67 |
| 2008-01-22 | 93,000 | 93,000 | 93,000 | 93,000 | 14 | 310 |
| 2008-01-21 | 124,000 | 124,000 | 107,000 | 113,000 | 36 | 376.67 |
| 2008-01-18 | 126,000 | 128,000 | 121,000 | 127,000 | 21 | 423.33 |
| 2008-01-17 | 143,000 | 143,000 | 137,000 | 140,000 | 7 | 466.67 |
| 2008-01-16 | 130,000 | 145,000 | 130,000 | 144,000 | 41 | 480 |
| 2008-01-15 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 486.67 |
| 2008-01-11 | 143,000 | 150,000 | 143,000 | 150,000 | 38 | 500 |
| 2008-01-10 | 146,000 | 147,000 | 142,000 | 147,000 | 8 | 490 |
| 2008-01-09 | 145,000 | 148,000 | 145,000 | 148,000 | 36 | 493.33 |
| 2008-01-08 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 490 |
| 2008-01-07 | 147,000 | 147,000 | 147,000 | 147,000 | 3 | 490 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株