2338 クオンタムソリューションズ(株) 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 | 18,600 | 18,800 | 18,600 | 18,700 | 13 | 62.33 |
| 2009-12-29 | 18,300 | 18,700 | 18,300 | 18,690 | 13 | 62.30 |
| 2009-12-28 | 18,500 | 18,500 | 18,350 | 18,390 | 8 | 61.30 |
| 2009-12-25 | 17,600 | 17,600 | 17,500 | 17,500 | 16 | 58.33 |
| 2009-12-24 | 18,500 | 18,700 | 18,200 | 18,200 | 16 | 60.67 |
| 2009-12-22 | 18,500 | 19,000 | 18,500 | 19,000 | 8 | 63.33 |
| 2009-12-21 | 18,000 | 18,000 | 17,800 | 18,000 | 9 | 60 |
| 2009-12-18 | 17,800 | 18,300 | 17,800 | 18,300 | 5 | 61 |
| 2009-12-17 | 18,800 | 18,800 | 17,800 | 17,800 | 68 | 59.33 |
| 2009-12-16 | 18,700 | 18,700 | 18,200 | 18,200 | 24 | 60.67 |
| 2009-12-15 | 18,100 | 18,700 | 18,100 | 18,600 | 23 | 62 |
| 2009-12-14 | 18,700 | 18,700 | 18,700 | 18,700 | 7 | 62.33 |
| 2009-12-10 | 19,700 | 20,000 | 19,600 | 19,600 | 25 | 65.33 |
| 2009-12-09 | 19,800 | 20,000 | 19,800 | 19,800 | 5 | 66 |
| 2009-12-08 | 20,300 | 20,300 | 19,700 | 19,700 | 5 | 65.67 |
| 2009-12-07 | 20,000 | 20,000 | 19,700 | 20,000 | 21 | 66.67 |
| 2009-12-04 | 19,950 | 20,000 | 19,500 | 20,000 | 21 | 66.67 |
| 2009-12-03 | 19,930 | 19,940 | 19,930 | 19,930 | 10 | 66.43 |
| 2009-12-02 | 20,320 | 21,400 | 19,920 | 19,920 | 15 | 66.40 |
| 2009-12-01 | 20,000 | 21,500 | 20,000 | 21,220 | 8 | 70.73 |
| 2009-11-30 | 19,350 | 20,450 | 19,350 | 19,700 | 3 | 65.67 |
| 2009-11-27 | 19,200 | 21,000 | 19,200 | 19,550 | 10 | 65.17 |
| 2009-11-26 | 19,600 | 19,600 | 19,200 | 19,200 | 6 | 64 |
| 2009-11-25 | 21,090 | 21,090 | 19,090 | 19,090 | 15 | 63.63 |
| 2009-11-24 | 19,500 | 21,150 | 19,500 | 21,150 | 17 | 70.50 |
| 2009-11-20 | 18,720 | 19,150 | 18,150 | 19,150 | 15 | 63.83 |
| 2009-11-19 | 20,420 | 20,420 | 18,700 | 18,710 | 21 | 62.37 |
| 2009-11-18 | 20,510 | 20,510 | 18,710 | 18,720 | 69 | 62.40 |
| 2009-11-17 | 19,310 | 19,600 | 18,510 | 18,510 | 48 | 61.70 |
| 2009-11-16 | 22,000 | 22,300 | 21,500 | 21,510 | 70 | 71.70 |
| 2009-11-13 | 24,400 | 24,400 | 22,000 | 22,010 | 76 | 73.37 |
| 2009-11-12 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 83.33 |
| 2009-11-11 | 26,100 | 26,410 | 25,510 | 25,510 | 7 | 85.03 |
| 2009-11-10 | 26,300 | 26,400 | 26,000 | 26,400 | 8 | 88 |
| 2009-11-09 | 26,100 | 26,300 | 26,100 | 26,200 | 27 | 87.33 |
| 2009-11-06 | 28,500 | 29,000 | 28,500 | 29,000 | 4 | 96.67 |
| 2009-11-05 | 27,800 | 28,100 | 27,600 | 27,600 | 17 | 92 |
| 2009-11-04 | 26,100 | 29,000 | 26,100 | 29,000 | 18 | 96.67 |
| 2009-11-02 | 27,500 | 27,520 | 26,700 | 26,700 | 26 | 89 |
| 2009-10-30 | 27,700 | 27,800 | 27,000 | 27,800 | 22 | 92.67 |
| 2009-10-29 | 28,200 | 28,500 | 28,000 | 28,000 | 8 | 93.33 |
| 2009-10-28 | 29,000 | 29,000 | 29,000 | 29,000 | 12 | 96.67 |
| 2009-10-27 | 29,500 | 29,800 | 28,600 | 29,800 | 8 | 99.33 |
| 2009-10-26 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 96.67 |
| 2009-10-23 | 30,000 | 30,000 | 29,100 | 29,100 | 4 | 97 |
| 2009-10-22 | 28,600 | 30,000 | 28,600 | 30,000 | 4 | 100 |
| 2009-10-21 | 28,500 | 29,800 | 28,500 | 29,800 | 21 | 99.33 |
| 2009-10-19 | 30,000 | 30,000 | 28,100 | 29,000 | 26 | 96.67 |
| 2009-10-16 | 30,500 | 30,500 | 29,900 | 30,000 | 26 | 100 |
| 2009-10-15 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 103.33 |
| 2009-10-14 | 31,500 | 31,500 | 30,000 | 31,500 | 15 | 105 |
| 2009-10-13 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 106 |
| 2009-10-08 | 31,700 | 31,800 | 31,700 | 31,800 | 2 | 106 |
| 2009-10-05 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 103.33 |
| 2009-10-02 | 29,000 | 29,000 | 29,000 | 29,000 | 7 | 96.67 |
| 2009-10-01 | 30,500 | 30,500 | 29,500 | 29,520 | 17 | 98.40 |
| 2009-09-30 | 30,500 | 30,900 | 30,500 | 30,900 | 2 | 103 |
| 2009-09-29 | 30,000 | 32,000 | 30,000 | 32,000 | 26 | 106.67 |
| 2009-09-28 | 32,300 | 32,700 | 31,000 | 32,200 | 16 | 107.33 |
| 2009-09-25 | 32,000 | 32,700 | 32,000 | 32,700 | 23 | 109 |
| 2009-09-24 | 31,000 | 31,000 | 30,500 | 30,500 | 8 | 101.67 |
| 2009-09-18 | 33,200 | 33,200 | 30,600 | 33,200 | 33 | 110.67 |
| 2009-09-17 | 31,000 | 34,200 | 31,000 | 34,000 | 103 | 113.33 |
| 2009-09-16 | 30,000 | 30,200 | 29,900 | 30,200 | 59 | 100.67 |
| 2009-09-15 | 28,400 | 29,000 | 28,400 | 28,800 | 21 | 96 |
| 2009-09-14 | 27,600 | 27,600 | 27,600 | 27,600 | 1 | 92 |
| 2009-09-11 | 27,910 | 27,910 | 27,500 | 27,600 | 14 | 92 |
| 2009-09-10 | 28,280 | 28,280 | 28,000 | 28,000 | 13 | 93.33 |
| 2009-09-09 | 29,800 | 29,800 | 27,400 | 28,010 | 26 | 93.37 |
| 2009-09-08 | 27,600 | 30,000 | 27,550 | 30,000 | 18 | 100 |
| 2009-09-07 | 28,500 | 28,500 | 27,600 | 27,600 | 23 | 92 |
| 2009-09-04 | 29,990 | 29,990 | 28,500 | 28,500 | 12 | 95 |
| 2009-09-03 | 29,600 | 30,100 | 28,700 | 30,100 | 22 | 100.33 |
| 2009-09-02 | 29,100 | 31,500 | 28,500 | 31,500 | 40 | 105 |
| 2009-09-01 | 28,510 | 28,600 | 28,200 | 28,200 | 12 | 94 |
| 2009-08-31 | 30,500 | 30,500 | 30,000 | 30,000 | 7 | 100 |
| 2009-08-28 | 29,200 | 31,000 | 29,200 | 31,000 | 11 | 103.33 |
| 2009-08-27 | 29,100 | 29,500 | 29,000 | 29,500 | 5 | 98.33 |
| 2009-08-26 | 30,500 | 30,500 | 28,800 | 30,000 | 8 | 100 |
| 2009-08-25 | 30,000 | 31,000 | 30,000 | 30,200 | 20 | 100.67 |
| 2009-08-24 | 28,800 | 29,700 | 28,800 | 29,700 | 12 | 99 |
| 2009-08-21 | 28,500 | 28,600 | 28,400 | 28,600 | 16 | 95.33 |
| 2009-08-20 | 28,510 | 29,400 | 28,200 | 28,410 | 33 | 94.70 |
| 2009-08-19 | 29,350 | 29,350 | 28,500 | 28,500 | 19 | 95 |
| 2009-08-18 | 30,100 | 30,500 | 29,300 | 29,350 | 25 | 97.83 |
| 2009-08-17 | 33,600 | 33,600 | 30,000 | 30,100 | 36 | 100.33 |
| 2009-08-14 | 33,200 | 33,200 | 31,600 | 31,600 | 11 | 105.33 |
| 2009-08-13 | 33,800 | 33,800 | 33,000 | 33,000 | 5 | 110 |
| 2009-08-12 | 33,250 | 33,250 | 33,000 | 33,000 | 8 | 110 |
| 2009-08-11 | 32,500 | 32,500 | 32,250 | 32,250 | 3 | 107.50 |
| 2009-08-07 | 32,250 | 33,450 | 32,250 | 33,450 | 2 | 111.50 |
| 2009-08-06 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 110 |
| 2009-08-05 | 34,800 | 34,900 | 33,000 | 34,000 | 42 | 113.33 |
| 2009-08-04 | 34,300 | 34,400 | 34,300 | 34,400 | 9 | 114.67 |
| 2009-08-03 | 33,000 | 33,500 | 33,000 | 33,500 | 11 | 111.67 |
| 2009-07-31 | 32,600 | 32,600 | 32,500 | 32,500 | 2 | 108.33 |
| 2009-07-30 | 33,500 | 33,500 | 33,400 | 33,400 | 4 | 111.33 |
| 2009-07-29 | 32,800 | 32,800 | 32,300 | 32,300 | 4 | 107.67 |
| 2009-07-28 | 33,700 | 33,700 | 33,700 | 33,700 | 5 | 112.33 |
| 2009-07-27 | 34,000 | 34,100 | 34,000 | 34,100 | 29 | 113.67 |
| 2009-07-24 | 33,800 | 36,500 | 33,800 | 36,000 | 28 | 120 |
| 2009-07-23 | 34,000 | 34,000 | 32,800 | 33,800 | 9 | 112.67 |
| 2009-07-21 | 34,600 | 34,600 | 34,000 | 34,000 | 11 | 113.33 |
| 2009-07-17 | 37,500 | 37,500 | 34,650 | 34,650 | 18 | 115.50 |
| 2009-07-16 | 35,000 | 37,800 | 35,000 | 37,800 | 49 | 126 |
| 2009-07-15 | 32,800 | 35,500 | 32,350 | 35,100 | 20 | 117 |
| 2009-07-14 | 31,350 | 33,600 | 31,350 | 33,600 | 15 | 112 |
| 2009-07-13 | 30,800 | 31,400 | 30,800 | 31,400 | 51 | 104.67 |
| 2009-07-10 | 33,800 | 34,000 | 33,400 | 33,600 | 18 | 112 |
| 2009-07-09 | 34,300 | 35,000 | 34,300 | 34,600 | 26 | 115.33 |
| 2009-07-08 | 34,850 | 34,850 | 34,850 | 34,850 | 7 | 116.17 |
| 2009-07-07 | 35,250 | 35,250 | 35,100 | 35,100 | 10 | 117 |
| 2009-07-06 | 35,050 | 35,050 | 35,050 | 35,050 | 3 | 116.83 |
| 2009-07-03 | 35,500 | 35,600 | 35,200 | 35,200 | 8 | 117.33 |
| 2009-07-02 | 35,100 | 36,700 | 35,100 | 35,500 | 11 | 118.33 |
| 2009-07-01 | 35,450 | 35,950 | 34,700 | 34,700 | 20 | 115.67 |
| 2009-06-30 | 36,550 | 36,600 | 36,200 | 36,200 | 12 | 120.67 |
| 2009-06-29 | 36,550 | 37,000 | 36,550 | 36,550 | 5 | 121.83 |
| 2009-06-26 | 38,200 | 38,200 | 35,400 | 36,400 | 13 | 121.33 |
| 2009-06-25 | 36,100 | 37,800 | 36,100 | 37,800 | 49 | 126 |
| 2009-06-24 | 40,100 | 40,500 | 39,800 | 40,000 | 35 | 133.33 |
| 2009-06-23 | 37,700 | 37,700 | 37,600 | 37,700 | 37 | 125.67 |
| 2009-06-22 | 34,000 | 34,800 | 33,600 | 33,700 | 37 | 112.33 |
| 2009-06-19 | 35,100 | 35,200 | 34,400 | 35,000 | 23 | 116.67 |
| 2009-06-18 | 38,900 | 38,900 | 37,100 | 37,100 | 37 | 123.67 |
| 2009-06-17 | 38,100 | 38,100 | 37,000 | 37,300 | 15 | 124.33 |
| 2009-06-16 | 41,000 | 41,000 | 38,500 | 38,500 | 14 | 128.33 |
| 2009-06-15 | 38,200 | 39,200 | 38,000 | 39,200 | 39 | 130.67 |
| 2009-06-12 | 41,000 | 41,050 | 39,800 | 39,800 | 43 | 132.67 |
| 2009-06-11 | 39,900 | 39,900 | 38,000 | 39,900 | 33 | 133 |
| 2009-06-10 | 38,500 | 40,000 | 38,000 | 38,100 | 70 | 127 |
| 2009-06-09 | 39,200 | 40,000 | 38,000 | 39,600 | 33 | 132 |
| 2009-06-08 | 41,000 | 42,750 | 40,000 | 40,000 | 86 | 133.33 |
| 2009-06-05 | 41,000 | 42,000 | 40,950 | 41,000 | 150 | 136.67 |
| 2009-06-04 | 41,000 | 41,000 | 38,000 | 38,000 | 51 | 126.67 |
| 2009-06-03 | 37,000 | 42,000 | 37,000 | 42,000 | 90 | 140 |
| 2009-06-02 | 36,400 | 36,400 | 36,400 | 36,400 | 10 | 121.33 |
| 2009-06-01 | 34,250 | 34,750 | 34,000 | 34,000 | 14 | 113.33 |
| 2009-05-29 | 34,400 | 34,400 | 33,050 | 33,050 | 3 | 110.17 |
| 2009-05-28 | 34,250 | 35,200 | 34,250 | 34,400 | 9 | 114.67 |
| 2009-05-27 | 33,200 | 34,350 | 32,600 | 34,350 | 25 | 114.50 |
| 2009-05-26 | 33,600 | 34,000 | 32,650 | 34,000 | 8 | 113.33 |
| 2009-05-25 | 33,400 | 36,600 | 32,550 | 32,550 | 33 | 108.50 |
| 2009-05-22 | 33,500 | 33,500 | 32,550 | 33,400 | 20 | 111.33 |
| 2009-05-21 | 33,150 | 33,500 | 32,200 | 33,500 | 37 | 111.67 |
| 2009-05-20 | 35,500 | 35,900 | 35,100 | 35,900 | 13 | 119.67 |
| 2009-05-19 | 36,350 | 36,950 | 36,350 | 36,950 | 12 | 123.17 |
| 2009-05-18 | 36,700 | 36,700 | 35,550 | 36,300 | 11 | 121 |
| 2009-05-15 | 34,550 | 35,100 | 34,550 | 35,100 | 7 | 117 |
| 2009-05-14 | 35,000 | 36,200 | 34,500 | 34,500 | 19 | 115 |
| 2009-05-13 | 36,350 | 37,550 | 36,350 | 36,350 | 17 | 121.17 |
| 2009-05-12 | 38,500 | 38,500 | 36,100 | 36,200 | 28 | 120.67 |
| 2009-05-11 | 39,400 | 40,100 | 39,400 | 40,000 | 8 | 133.33 |
| 2009-05-08 | 37,400 | 40,000 | 37,000 | 39,300 | 66 | 131 |
| 2009-05-07 | 33,950 | 37,800 | 33,950 | 37,800 | 61 | 126 |
| 2009-05-01 | 33,400 | 35,500 | 32,800 | 33,400 | 81 | 111.33 |
| 2009-04-30 | 42,200 | 42,200 | 35,000 | 35,000 | 45 | 116.67 |
| 2009-04-27 | 35,000 | 35,000 | 35,000 | 35,000 | 48 | 116.67 |
| 2009-04-24 | 28,000 | 31,000 | 28,000 | 31,000 | 75 | 103.33 |
| 2009-04-23 | 26,700 | 28,000 | 26,700 | 28,000 | 29 | 93.33 |
| 2009-04-22 | 24,300 | 25,500 | 24,300 | 25,000 | 27 | 83.33 |
| 2009-04-21 | 27,200 | 27,200 | 23,200 | 25,800 | 78 | 86 |
| 2009-04-17 | 23,000 | 23,000 | 22,700 | 23,000 | 29 | 76.67 |
| 2009-04-16 | 19,800 | 20,000 | 19,800 | 20,000 | 13 | 66.67 |
| 2009-04-15 | 17,900 | 18,000 | 17,800 | 18,000 | 11 | 60 |
| 2009-04-14 | 18,100 | 18,100 | 17,900 | 17,900 | 6 | 59.67 |
| 2009-04-13 | 19,300 | 19,500 | 18,100 | 18,100 | 13 | 60.33 |
| 2009-04-10 | 20,400 | 20,400 | 19,100 | 19,100 | 9 | 63.67 |
| 2009-04-09 | 20,900 | 20,900 | 19,500 | 20,400 | 7 | 68 |
| 2009-04-08 | 20,000 | 20,000 | 20,000 | 20,000 | 9 | 66.67 |
| 2009-04-07 | 21,200 | 21,200 | 20,000 | 20,000 | 23 | 66.67 |
| 2009-04-06 | 21,300 | 21,300 | 20,000 | 20,000 | 19 | 66.67 |
| 2009-04-03 | 21,000 | 21,000 | 19,500 | 19,500 | 21 | 65 |
| 2009-04-02 | 20,900 | 22,000 | 19,000 | 21,000 | 41 | 70 |
| 2009-04-01 | 22,300 | 22,300 | 21,200 | 21,200 | 47 | 70.67 |
| 2009-03-31 | 20,500 | 21,000 | 19,000 | 20,420 | 116 | 68.07 |
| 2009-03-30 | 25,600 | 25,600 | 22,000 | 22,000 | 91 | 73.33 |
| 2009-03-27 | 24,900 | 26,100 | 24,300 | 25,000 | 88 | 83.33 |
| 2009-03-26 | 26,700 | 29,400 | 24,300 | 24,300 | 170 | 81 |
| 2009-03-25 | 23,100 | 26,400 | 22,200 | 26,400 | 221 | 88 |
| 2009-03-19 | 17,000 | 18,400 | 16,610 | 18,400 | 446 | 61.33 |
| 2009-03-18 | 16,400 | 16,400 | 16,400 | 16,400 | 38 | 54.67 |
| 2009-03-17 | 14,400 | 14,400 | 14,400 | 14,400 | 96 | 48 |
| 2009-03-16 | 10,000 | 12,400 | 10,000 | 12,400 | 678 | 41.33 |
| 2009-03-13 | 10,400 | 10,400 | 10,400 | 10,400 | 78 | 34.67 |
| 2009-03-04 | 36,450 | 36,450 | 36,450 | 36,450 | 2 | 121.50 |
| 2009-03-03 | 40,700 | 40,750 | 40,200 | 40,450 | 11 | 134.83 |
| 2009-02-27 | 42,200 | 44,150 | 41,500 | 44,150 | 11 | 147.17 |
| 2009-02-20 | 44,000 | 47,200 | 44,000 | 47,200 | 60 | 157.33 |
| 2009-02-19 | 42,800 | 48,000 | 42,800 | 48,000 | 22 | 160 |
| 2009-02-18 | 47,950 | 47,950 | 45,000 | 45,050 | 22 | 150.17 |
| 2009-02-17 | 48,400 | 48,450 | 48,400 | 48,450 | 41 | 161.50 |
| 2009-02-16 | 47,650 | 48,400 | 47,650 | 48,400 | 43 | 161.33 |
| 2009-02-13 | 43,550 | 47,600 | 43,550 | 47,600 | 8 | 158.67 |
| 2009-02-12 | 47,300 | 47,550 | 47,300 | 47,550 | 2 | 158.50 |
| 2009-02-10 | 46,750 | 47,550 | 46,750 | 47,550 | 3 | 158.50 |
| 2009-02-09 | 46,350 | 46,350 | 46,350 | 46,350 | 1 | 154.50 |
| 2009-02-06 | 43,850 | 46,300 | 43,850 | 46,300 | 8 | 154.33 |
| 2009-02-05 | 47,900 | 47,900 | 47,850 | 47,850 | 2 | 159.50 |
| 2009-02-04 | 52,900 | 52,900 | 47,850 | 47,850 | 55 | 159.50 |
| 2009-02-03 | 47,900 | 52,800 | 47,900 | 52,800 | 26 | 176 |
| 2009-02-02 | 49,100 | 52,900 | 49,100 | 52,900 | 16 | 176.33 |
| 2009-01-30 | 55,000 | 55,000 | 50,000 | 54,100 | 16 | 180.33 |
| 2009-01-29 | 55,000 | 55,000 | 55,000 | 55,000 | 12 | 183.33 |
| 2009-01-28 | 49,500 | 55,000 | 49,500 | 55,000 | 50 | 183.33 |
| 2009-01-26 | 47,800 | 50,100 | 47,800 | 50,100 | 5 | 167 |
| 2009-01-23 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 158 |
| 2009-01-22 | 50,800 | 50,800 | 50,800 | 50,800 | 3 | 169.33 |
| 2009-01-21 | 46,500 | 50,700 | 46,500 | 50,700 | 6 | 169 |
| 2009-01-20 | 51,100 | 53,000 | 51,100 | 52,500 | 6 | 175 |
| 2009-01-19 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 170 |
| 2009-01-14 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 186.67 |
| 2009-01-13 | 56,900 | 56,900 | 56,900 | 56,900 | 2 | 189.67 |
| 2009-01-09 | 60,100 | 60,100 | 60,100 | 60,100 | 2 | 200.33 |
| 2009-01-08 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 200 |
| 2009-01-06 | 62,900 | 64,000 | 62,900 | 64,000 | 18 | 213.33 |
| 2009-01-05 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 210 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株