2338 クオンタムソリューションズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	13,170	14,370	13,160	13,160	31	43.87
2011-12-29	13,710	13,710	12,830	12,900	19	43
2011-12-28	14,950	15,000	14,000	14,000	60	46.67
2011-12-27	14,650	14,900	14,350	14,350	23	47.83
2011-12-26	12,750	13,800	12,750	13,750	20	45.83
2011-12-22	12,720	13,270	12,510	12,600	22	42
2011-12-21	13,000	13,000	12,710	12,710	15	42.37
2011-12-20	13,400	13,400	12,520	13,000	38	43.33
2011-12-19	14,300	15,700	13,980	14,000	86	46.67
2011-12-16	12,950	15,650	12,950	15,000	122	50
2011-12-15	12,420	12,650	12,290	12,650	20	42.17
2011-12-14	12,500	12,500	12,400	12,400	6	41.33
2011-12-13	12,160	12,160	12,100	12,100	2	40.33
2011-12-09	12,460	12,460	12,460	12,460	1	41.53
2011-12-07	13,490	13,490	12,590	12,600	4	42
2011-12-05	13,100	13,100	13,100	13,100	1	43.67
2011-12-02	12,100	12,500	12,100	12,500	2	41.67
2011-12-01	13,190	13,190	12,040	12,100	27	40.33
2011-11-30	13,380	13,380	12,500	12,500	8	41.67
2011-11-29	13,670	13,980	13,670	13,980	9	46.60
2011-11-28	11,900	12,500	11,900	12,470	11	41.57
2011-11-25	13,100	13,100	13,100	13,100	1	43.67
2011-11-24	12,530	12,800	12,520	12,800	15	42.67
2011-11-22	12,520	12,520	12,520	12,520	5	41.73
2011-11-17	12,500	12,500	12,500	12,500	1	41.67
2011-11-16	12,550	12,550	12,400	12,400	8	41.33
2011-11-11	13,650	14,880	13,650	13,750	86	45.83
2011-11-10	13,900	13,900	13,550	13,550	16	45.17
2011-11-09	12,500	14,950	12,500	14,880	48	49.60
2011-11-07	12,620	12,620	12,620	12,620	1	42.07
2011-11-04	12,550	12,550	12,550	12,550	1	41.83
2011-11-02	12,120	12,250	12,120	12,250	4	40.83
2011-11-01	12,900	12,900	12,300	12,300	4	41
2011-10-28	12,790	12,790	12,100	12,600	8	42
2011-10-26	13,090	13,090	13,090	13,090	1	43.63
2011-10-24	13,890	14,890	12,990	14,890	15	49.63
2011-10-21	12,500	13,900	12,500	13,900	23	46.33
2011-10-20	12,500	12,510	12,500	12,500	5	41.67
2011-10-19	12,000	12,500	12,000	12,500	16	41.67
2011-10-17	12,100	12,300	11,500	12,080	26	40.27
2011-10-14	12,800	12,800	12,700	12,700	5	42.33
2011-10-13	12,000	12,500	12,000	12,500	13	41.67
2011-10-11	12,400	12,700	12,400	12,700	10	42.33
2011-10-07	12,240	12,240	12,100	12,100	2	40.33
2011-10-06	12,200	12,500	12,200	12,500	2	41.67
2011-10-05	12,100	12,600	12,100	12,200	19	40.67
2011-10-04	13,000	13,300	13,000	13,300	2	44.33
2011-10-03	13,000	13,000	13,000	13,000	4	43.33
2011-09-30	12,610	12,610	12,610	12,610	1	42.03
2011-09-29	13,000	13,100	13,000	13,010	24	43.37
2011-09-27	13,000	13,000	12,510	12,510	8	41.70
2011-09-26	13,500	13,510	13,020	13,020	25	43.40
2011-09-22	14,200	14,200	14,200	14,200	2	47.33
2011-09-15	14,010	14,200	14,010	14,200	3	47.33
2011-09-14	14,140	14,140	14,010	14,010	5	46.70
2011-09-13	14,010	16,390	14,010	14,030	59	46.77
2011-09-12	14,500	14,500	14,500	14,500	10	48.33
2011-09-09	14,020	14,160	14,010	14,140	11	47.13
2011-09-08	14,020	14,150	14,020	14,150	17	47.17
2011-09-07	14,180	14,180	14,150	14,150	7	47.17
2011-09-06	14,600	14,800	14,600	14,600	10	48.67
2011-09-05	15,050	15,850	14,100	14,900	49	49.67
2011-09-02	15,690	15,720	15,010	15,720	15	52.40
2011-09-01	16,400	16,980	16,400	16,890	31	56.30
2011-08-31	16,000	16,000	16,000	16,000	1	53.33
2011-08-30	16,300	16,300	16,300	16,300	13	54.33
2011-08-26	14,790	14,800	14,790	14,800	2	49.33
2011-08-24	14,500	14,500	14,330	14,330	9	47.77
2011-08-23	14,350	14,500	14,350	14,500	16	48.33
2011-08-22	14,390	14,690	14,390	14,420	19	48.07
2011-08-19	15,100	15,490	14,500	15,490	7	51.63
2011-08-18	14,800	14,800	14,800	14,800	3	49.33
2011-08-16	14,500	14,800	14,500	14,800	3	49.33
2011-08-15	14,650	14,650	14,350	14,500	10	48.33
2011-08-10	14,500	15,480	14,500	15,450	4	51.50
2011-08-09	14,500	14,500	14,000	14,000	22	46.67
2011-08-08	15,000	15,000	14,410	14,410	15	48.03
2011-08-05	14,900	14,900	14,240	14,300	28	47.67
2011-08-04	15,300	15,300	15,000	15,000	8	50
2011-08-03	15,500	15,500	15,030	15,030	3	50.10
2011-08-02	15,490	15,490	15,490	15,490	2	51.63
2011-08-01	15,010	15,300	15,010	15,300	12	51
2011-07-29	15,700	15,700	15,500	15,500	39	51.67
2011-07-28	15,820	16,200	15,720	15,720	74	52.40
2011-07-27	16,170	16,490	16,170	16,490	4	54.97
2011-07-26	16,920	17,000	16,200	16,970	8	56.57
2011-07-25	15,820	15,860	15,720	15,720	22	52.40
2011-07-20	17,000	17,000	16,990	17,000	8	56.67
2011-07-19	16,900	16,980	16,660	16,980	3	56.60
2011-07-15	16,280	16,690	16,010	16,690	4	55.63
2011-07-13	16,100	16,490	16,000	16,490	24	54.97
2011-07-12	15,990	16,500	15,720	16,500	48	55
2011-07-11	17,210	17,210	17,190	17,190	12	57.30
2011-07-08	17,100	17,510	17,100	17,510	9	58.37
2011-07-07	17,940	17,940	17,900	17,900	14	59.67
2011-07-06	17,500	18,300	17,500	18,300	36	61
2011-07-05	16,900	18,500	16,900	17,270	36	57.57
2011-07-04	15,790	16,900	15,790	16,900	32	56.33
2011-07-01	15,900	15,900	15,600	15,790	17	52.63
2011-06-30	15,910	15,910	15,500	15,500	4	51.67
2011-06-29	15,500	15,910	15,450	15,510	7	51.70
2011-06-28	16,100	16,100	15,500	15,500	19	51.67
2011-06-27	16,160	17,400	15,900	15,900	73	53
2011-06-24	15,150	16,100	15,150	16,100	37	53.67
2011-06-23	14,900	15,000	14,900	15,000	3	50
2011-06-22	15,300	15,300	15,300	15,300	1	51
2011-06-21	15,020	15,300	14,510	15,300	18	51
2011-06-20	15,090	15,150	15,090	15,120	13	50.40
2011-06-17	15,050	15,490	15,050	15,490	15	51.63
2011-06-16	15,300	15,300	15,300	15,300	1	51
2011-06-15	15,000	15,020	15,000	15,010	22	50.03
2011-06-14	14,810	15,000	14,810	15,000	6	50
2011-06-13	14,710	14,800	14,670	14,740	14	49.13
2011-06-10	14,550	15,110	14,500	15,110	28	50.37
2011-06-09	14,740	14,990	14,500	14,500	10	48.33
2011-06-08	14,740	14,990	14,740	14,740	12	49.13
2011-06-07	14,990	14,990	14,990	14,990	1	49.97
2011-06-06	15,010	15,900	14,500	14,720	45	49.07
2011-06-02	15,290	15,290	15,290	15,290	4	50.97
2011-06-01	14,990	14,990	14,970	14,990	8	49.97
2011-05-31	15,010	15,010	14,690	14,690	31	48.97
2011-05-30	15,100	15,100	15,010	15,010	19	50.03
2011-05-27	15,120	15,200	15,010	15,200	15	50.67
2011-05-26	15,590	15,590	15,190	15,200	6	50.67
2011-05-25	15,220	15,590	15,190	15,590	10	51.97
2011-05-24	16,500	16,500	16,000	16,000	3	53.33
2011-05-23	16,500	16,510	16,500	16,500	8	55
2011-05-20	15,070	18,290	15,070	15,810	78	52.70
2011-05-19	15,740	15,740	15,030	15,060	27	50.20
2011-05-18	15,010	15,730	15,010	15,730	43	52.43
2011-05-17	16,190	16,200	16,190	16,190	8	53.97
2011-05-16	16,620	16,620	16,020	16,020	64	53.40
2011-05-13	17,110	17,110	16,850	17,000	31	56.67
2011-05-12	18,180	18,180	17,030	17,470	26	58.23
2011-05-11	17,540	19,040	17,540	18,180	26	60.60
2011-05-10	18,300	18,500	17,400	17,530	58	58.43
2011-05-09	18,490	18,490	16,700	17,500	125	58.33
2011-05-06	18,510	19,450	18,510	18,600	185	62
2011-05-02	18,700	20,290	18,200	18,300	526	61
2011-04-28	21,400	21,400	21,400	21,400	214	71.33
2011-04-27	14,700	17,400	14,700	17,400	465	58
2011-04-26	13,200	14,400	13,200	14,400	53	48
2011-04-25	13,200	13,500	12,760	12,900	20	43
2011-04-22	13,500	13,500	13,200	13,200	23	44
2011-04-21	13,610	13,800	13,200	13,200	10	44
2011-04-20	13,200	13,200	12,710	12,710	10	42.37
2011-04-19	12,560	13,100	12,560	12,900	4	43
2011-04-18	13,000	13,900	12,710	13,090	26	43.63
2011-04-15	13,800	13,900	13,000	13,300	50	44.33
2011-04-14	13,000	13,500	12,000	13,500	69	45
2011-04-13	13,190	13,190	12,500	13,000	19	43.33
2011-04-12	12,500	13,000	12,500	12,700	24	42.33
2011-04-11	12,700	12,950	12,030	12,500	18	41.67
2011-04-08	12,350	12,700	11,500	12,700	44	42.33
2011-04-07	13,480	13,480	12,300	12,460	9	41.53
2011-04-06	12,000	13,180	12,000	13,180	22	43.93
2011-04-05	12,710	13,200	12,000	12,000	46	40
2011-04-04	13,250	14,000	12,800	12,800	98	42.67
2011-04-01	13,100	13,100	12,800	12,800	9	42.67
2011-03-31	13,000	13,190	12,800	12,800	21	42.67
2011-03-30	13,290	13,290	12,530	12,530	2	41.77
2011-03-29	13,000	13,070	12,890	13,050	19	43.50
2011-03-28	13,290	13,290	12,700	12,700	32	42.33
2011-03-25	13,500	13,500	11,800	12,690	77	42.30
2011-03-24	14,300	14,300	13,100	13,200	61	44
2011-03-23	14,300	14,600	13,600	14,000	93	46.67
2011-03-22	13,520	14,500	13,300	14,000	205	46.67
2011-03-18	13,600	13,600	12,900	13,000	35	43.33
2011-03-17	11,050	12,000	10,520	11,800	87	39.33
2011-03-16	10,600	12,400	10,010	11,200	623	37.33
2011-03-15	13,000	13,000	13,000	13,000	4	43.33
2011-03-14	14,800	17,800	14,800	17,000	72	56.67
2011-03-11	18,980	18,980	18,000	18,800	58	62.67
2011-03-10	20,000	20,000	19,000	19,000	18	63.33
2011-03-09	20,650	20,650	20,600	20,600	7	68.67
2011-03-08	21,090	21,190	20,500	21,150	14	70.50
2011-03-07	20,030	21,250	20,000	21,200	62	70.67
2011-03-04	20,500	20,990	19,500	20,990	43	69.97
2011-03-03	20,880	20,880	19,610	20,500	37	68.33
2011-03-02	19,010	21,290	18,610	20,990	173	69.97
2011-03-01	18,890	19,100	18,530	19,100	31	63.67
2011-02-28	18,940	18,940	18,720	18,890	10	62.97
2011-02-25	18,700	18,720	18,500	18,620	15	62.07
2011-02-24	18,710	19,000	18,700	18,720	17	62.40
2011-02-23	19,090	19,100	18,510	19,000	41	63.33
2011-02-22	18,800	19,090	18,800	19,090	5	63.63
2011-02-21	19,000	19,110	19,000	19,010	19	63.37
2011-02-18	19,000	19,100	18,500	18,700	25	62.33
2011-02-17	18,840	19,190	18,700	18,700	35	62.33
2011-02-16	19,000	19,190	19,000	19,190	9	63.97
2011-02-15	19,400	19,400	18,600	18,600	44	62
2011-02-14	19,330	19,400	18,510	19,000	43	63.33
2011-02-10	18,950	19,000	18,700	19,000	12	63.33
2011-02-09	19,600	19,600	17,500	18,700	62	62.33
2011-02-08	19,500	19,920	19,490	19,490	9	64.97
2011-02-07	19,100	19,920	19,000	19,500	37	65
2011-02-04	19,100	19,800	19,000	19,500	26	65
2011-02-03	19,500	19,500	19,500	19,500	4	65
2011-02-02	19,000	19,400	19,000	19,400	7	64.67
2011-02-01	19,800	19,800	19,100	19,100	3	63.67
2011-01-31	18,910	19,010	18,710	19,000	37	63.33
2011-01-28	19,500	19,500	19,500	19,500	1	65
2011-01-27	19,510	19,900	19,500	19,500	34	65
2011-01-26	19,740	19,900	19,510	19,520	21	65.07
2011-01-25	20,000	20,000	20,000	20,000	5	66.67
2011-01-21	20,590	20,590	19,400	20,400	73	68
2011-01-20	20,600	20,600	19,630	20,590	99	68.63
2011-01-19	21,600	21,600	20,050	20,600	35	68.67
2011-01-18	20,000	22,000	19,510	22,000	206	73.33
2011-01-17	22,490	22,600	20,350	20,450	235	68.17
2011-01-14	22,300	22,300	21,340	21,340	34	71.13
2011-01-13	21,700	22,400	21,300	22,300	90	74.33
2011-01-12	21,500	21,500	21,000	21,450	41	71.50
2011-01-11	22,200	22,200	21,100	21,700	40	72.33
2011-01-07	21,810	22,500	21,800	21,800	44	72.67
2011-01-06	23,500	23,940	22,550	22,550	94	75.17
2011-01-05	23,000	23,000	22,500	23,000	40	76.67
2011-01-04	22,900	22,900	21,500	22,500	28	75

分割・併合履歴： [2024-02-28]1株→3株 [2013-02-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31