2338 クオンタムソリューションズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	37,700	39,000	37,200	38,000	381	126.67
2012-12-27	40,550	40,550	38,100	38,100	653	127
2012-12-26	38,400	42,000	37,900	40,900	1,165	136.33
2012-12-25	38,300	39,000	37,100	37,300	513	124.33
2012-12-21	38,650	41,000	38,000	38,400	593	128
2012-12-20	41,800	41,900	38,600	39,100	683	130.33
2012-12-19	40,800	41,750	39,750	41,250	1,120	137.50
2012-12-18	43,000	43,350	41,850	42,400	803	141.33
2012-12-17	47,000	47,000	43,550	43,550	653	145.17
2012-12-14	44,800	48,500	44,250	45,600	1,456	152
2012-12-13	44,800	44,800	43,100	43,100	608	143.67
2012-12-12	45,950	45,950	43,900	44,050	500	146.83
2012-12-11	46,100	48,100	45,100	45,200	730	150.67
2012-12-10	47,600	47,650	46,300	46,600	622	155.33
2012-12-07	48,900	50,000	47,900	48,300	813	161
2012-12-06	50,000	51,300	49,600	49,600	475	165.33
2012-12-05	53,000	53,600	50,300	50,300	995	167.67
2012-12-04	49,800	55,400	49,750	53,600	2,935	178.67
2012-12-03	49,950	52,000	49,550	49,550	529	165.17
2012-11-30	49,000	53,600	48,200	49,500	1,920	165
2012-11-29	53,800	56,800	50,600	50,600	3,971	168.67
2012-11-28	48,300	54,800	47,000	54,800	3,545	182.67
2012-11-27	46,900	49,600	46,300	47,750	1,215	159.17
2012-11-26	50,000	50,000	47,000	47,050	1,621	156.83
2012-11-22	50,400	55,500	50,000	50,600	3,561	168.67
2012-11-21	50,600	51,800	49,150	49,150	1,332	163.83
2012-11-20	53,000	53,500	49,500	50,600	1,716	168.67
2012-11-19	54,100	55,000	51,700	52,500	2,321	175
2012-11-16	53,300	59,900	52,400	56,100	2,863	187
2012-11-15	52,600	58,600	51,300	54,300	3,795	181
2012-11-14	56,500	56,600	51,500	52,500	2,289	175
2012-11-13	59,500	61,700	52,000	54,800	2,614	182.67
2012-11-12	60,400	62,500	56,500	58,900	2,504	196.33
2012-11-09	65,000	65,000	58,600	58,900	2,751	196.33
2012-11-08	68,000	68,900	63,700	65,500	2,309	218.33
2012-11-07	71,000	72,000	63,000	65,200	3,770	217.33
2012-11-06	74,900	77,400	71,500	72,200	1,881	240.67
2012-11-05	77,000	78,900	71,200	72,200	2,777	240.67
2012-11-02	81,000	82,500	74,100	77,000	3,858	256.67
2012-11-01	77,100	87,500	75,600	83,700	6,014	279
2012-10-31	87,700	91,600	72,200	78,600	8,273	262
2012-10-30	81,900	89,400	79,700	84,700	14,429	282.33
2012-10-29	63,400	74,400	62,400	74,400	9,742	248
2012-10-26	60,000	69,800	56,500	64,400	13,395	214.67
2012-10-25	59,200	63,000	55,100	60,100	6,046	200.33
2012-10-24	55,200	62,000	52,400	57,900	6,710	193
2012-10-23	56,500	59,700	51,300	54,200	4,848	180.67
2012-10-22	62,000	72,000	54,300	58,500	9,602	195
2012-10-19	61,300	64,300	56,000	64,300	8,478	214.33
2012-10-18	50,000	54,300	49,950	54,300	4,467	181
2012-10-17	39,600	47,300	35,000	47,300	6,981	157.67
2012-10-16	39,400	45,700	38,850	40,300	8,934	134.33
2012-10-15	35,050	40,200	34,150	38,700	5,084	129
2012-10-12	32,250	37,850	31,650	33,200	7,096	110.67
2012-10-11	31,700	32,750	30,500	30,850	1,113	102.83
2012-10-10	32,300	35,500	31,000	32,400	3,234	108
2012-10-09	34,300	37,400	30,400	30,900	2,709	103
2012-10-05	35,250	36,000	33,200	34,150	2,299	113.83
2012-10-04	34,700	39,400	33,600	35,200	7,617	117.33
2012-10-03	42,500	43,900	32,800	33,400	6,813	111.33
2012-10-02	48,100	51,100	39,000	39,000	7,242	130
2012-10-01	37,700	46,800	37,250	46,000	6,850	153.33
2012-09-28	39,800	39,800	37,000	39,800	4,225	132.67
2012-09-27	32,800	32,800	32,600	32,800	967	109.33
2012-09-26	21,800	27,800	21,160	27,800	4,036	92.67
2012-09-25	22,770	25,270	20,800	22,800	5,479	76
2012-09-24	20,600	23,450	19,880	20,270	1,087	67.57
2012-09-21	21,440	23,450	20,500	20,730	1,416	69.10
2012-09-20	25,250	25,250	22,200	23,490	4,114	78.30
2012-09-19	20,250	20,250	20,250	20,250	364	67.50
2012-09-18	15,380	16,400	15,380	16,250	12	54.17
2012-09-14	15,250	15,840	15,250	15,750	16	52.50
2012-09-13	15,250	15,250	15,250	15,250	1	50.83
2012-09-12	14,700	15,400	14,700	15,400	23	51.33
2012-09-11	14,900	14,900	14,900	14,900	1	49.67
2012-09-10	14,800	14,800	14,800	14,800	5	49.33
2012-09-07	15,000	15,410	15,000	15,200	13	50.67
2012-09-06	14,640	14,950	14,640	14,850	8	49.50
2012-09-05	15,260	15,300	15,010	15,010	20	50.03
2012-09-04	15,600	15,850	15,520	15,520	13	51.73
2012-09-03	16,300	16,300	15,120	15,500	16	51.67
2012-08-31	15,250	15,700	15,230	15,400	12	51.33
2012-08-30	16,400	16,400	15,620	15,620	9	52.07
2012-08-29	15,910	16,610	15,050	15,850	55	52.83
2012-08-28	15,100	15,980	14,310	14,310	81	47.70
2012-08-27	16,200	16,200	15,900	15,900	19	53
2012-08-24	16,200	16,200	16,200	16,200	4	54
2012-08-23	16,600	17,000	16,600	16,600	21	55.33
2012-08-22	16,200	16,200	16,200	16,200	2	54
2012-08-21	16,000	16,200	15,800	15,900	24	53
2012-08-20	15,810	15,810	15,800	15,800	6	52.67
2012-08-17	15,810	15,810	15,810	15,810	1	52.70
2012-08-16	16,000	16,000	16,000	16,000	3	53.33
2012-08-15	16,500	16,500	15,270	16,100	23	53.67
2012-08-14	16,200	16,500	16,200	16,500	21	55
2012-08-13	15,610	16,110	15,610	16,110	7	53.70
2012-08-10	15,980	15,990	15,610	15,610	22	52.03
2012-08-09	16,500	16,500	15,570	16,100	21	53.67
2012-08-08	16,850	16,850	15,900	16,500	79	55
2012-08-07	17,650	17,650	17,000	17,000	47	56.67
2012-08-06	17,800	17,800	17,600	17,600	15	58.67
2012-08-03	17,950	17,980	17,210	17,210	55	57.37
2012-08-02	17,710	18,200	17,710	18,200	6	60.67
2012-08-01	18,400	18,400	18,400	18,400	1	61.33
2012-07-31	18,200	18,360	17,950	18,360	31	61.20
2012-07-30	18,850	18,850	18,020	18,320	26	61.07
2012-07-27	17,990	18,450	17,980	18,450	6	61.50
2012-07-26	17,500	18,590	17,500	17,960	14	59.87
2012-07-25	18,000	18,480	17,500	17,500	47	58.33
2012-07-24	18,600	18,600	18,000	18,000	46	60
2012-07-23	18,500	19,500	18,500	18,700	46	62.33
2012-07-20	18,890	18,900	18,630	18,700	15	62.33
2012-07-19	18,700	18,700	18,500	18,500	5	61.67
2012-07-18	19,000	19,400	18,360	19,010	40	63.37
2012-07-17	18,500	19,300	18,500	19,200	7	64
2012-07-13	18,300	20,500	18,000	18,900	72	63
2012-07-12	17,760	18,000	17,510	18,000	40	60
2012-07-11	18,000	18,000	17,760	17,900	18	59.67
2012-07-10	17,620	18,500	17,620	18,150	58	60.50
2012-07-09	18,000	18,000	17,460	17,600	25	58.67
2012-07-06	17,340	18,000	17,340	18,000	44	60
2012-07-05	17,740	18,100	17,700	17,970	34	59.90
2012-07-04	19,010	20,000	18,540	18,940	76	63.13
2012-07-03	19,010	19,410	18,700	19,380	91	64.60
2012-07-02	18,900	20,600	18,600	19,170	119	63.90
2012-06-29	18,010	18,300	17,710	18,250	54	60.83
2012-06-28	18,000	18,880	17,600	18,400	45	61.33
2012-06-27	17,170	18,450	16,980	18,100	119	60.33
2012-06-26	18,640	18,650	17,010	17,300	392	57.67
2012-06-25	19,900	20,000	19,000	19,010	93	63.37
2012-06-22	19,850	22,110	18,920	19,300	307	64.33
2012-06-21	21,840	23,650	19,920	19,920	1,119	66.40
2012-06-20	18,990	22,000	18,990	20,340	890	67.80
2012-06-19	16,110	19,700	16,010	18,000	435	60
2012-06-18	15,850	16,750	15,770	16,400	376	54.67
2012-06-15	16,640	17,490	15,680	15,700	432	52.33
2012-06-14	24,200	24,200	16,860	17,040	1,452	56.80
2012-06-13	18,500	21,700	18,200	21,700	1,851	72.33
2012-06-12	14,700	17,700	14,700	17,700	62	59
2012-06-11	17,500	18,190	14,700	14,700	388	49
2012-06-08	13,560	16,300	13,540	16,300	449	54.33
2012-06-07	13,050	13,850	13,050	13,300	17	44.33
2012-06-06	13,040	13,490	13,010	13,140	30	43.80
2012-06-05	12,920	13,710	12,920	13,500	30	45
2012-06-04	13,360	13,360	12,850	12,850	50	42.83
2012-06-01	13,650	15,400	13,650	13,660	215	45.53
2012-05-31	13,640	14,000	13,330	13,600	30	45.33
2012-05-30	14,670	14,670	13,110	13,340	91	44.47
2012-05-29	14,100	14,500	13,010	14,490	148	48.30
2012-05-28	14,300	15,200	13,500	13,800	195	46
2012-05-25	20,000	20,000	15,000	15,000	1,076	50
2012-05-24	13,300	16,000	13,300	16,000	182	53.33
2012-05-23	12,910	13,000	12,910	13,000	10	43.33
2012-05-22	12,420	12,940	12,010	12,940	56	43.13
2012-05-21	12,360	12,500	12,310	12,500	67	41.67
2012-05-18	12,950	12,950	12,930	12,930	15	43.10
2012-05-16	12,900	12,920	12,890	12,920	16	43.07
2012-05-15	13,010	13,010	12,910	12,920	10	43.07
2012-05-14	13,100	13,100	13,100	13,100	3	43.67
2012-05-11	13,500	13,500	13,130	13,130	16	43.77
2012-05-10	13,600	13,610	13,600	13,600	10	45.33
2012-05-09	13,900	13,910	13,900	13,900	6	46.33
2012-05-07	13,500	14,000	13,500	14,000	3	46.67
2012-05-02	14,480	14,500	14,000	14,400	19	48
2012-05-01	13,870	15,400	13,500	14,550	88	48.50
2012-04-27	13,300	13,300	13,300	13,300	3	44.33
2012-04-25	13,510	13,510	13,500	13,500	11	45
2012-04-24	13,500	13,500	13,500	13,500	3	45
2012-04-23	13,500	13,500	13,500	13,500	14	45
2012-04-19	14,300	14,300	13,510	13,710	17	45.70
2012-04-18	13,600	14,490	13,600	14,000	19	46.67
2012-04-17	13,980	13,980	13,020	13,300	22	44.33
2012-04-16	12,910	15,200	12,910	14,000	68	46.67
2012-04-13	13,000	13,000	12,990	12,990	3	43.30
2012-04-12	13,000	13,000	13,000	13,000	13	43.33
2012-04-11	13,050	13,050	13,000	13,000	11	43.33
2012-04-10	13,100	13,210	13,060	13,060	5	43.53
2012-04-09	13,020	13,100	13,010	13,100	14	43.67
2012-04-06	13,010	13,010	13,010	13,010	2	43.37
2012-04-05	13,050	13,050	13,010	13,010	10	43.37
2012-04-04	13,060	13,300	13,050	13,050	17	43.50
2012-04-03	13,370	13,680	13,370	13,660	8	45.53
2012-04-02	13,200	13,400	13,110	13,120	11	43.73
2012-03-30	13,100	13,100	13,100	13,100	3	43.67
2012-03-28	13,070	13,180	13,070	13,100	14	43.67
2012-03-27	13,060	13,140	13,060	13,140	9	43.80
2012-03-26	13,160	13,160	13,060	13,160	9	43.87
2012-03-23	13,110	13,160	13,010	13,160	9	43.87
2012-03-22	13,200	13,200	13,150	13,190	8	43.97
2012-03-21	13,120	13,470	13,010	13,150	53	43.83
2012-03-19	13,280	13,480	13,010	13,110	25	43.70
2012-03-16	13,280	13,280	13,050	13,280	30	44.27
2012-03-15	13,050	13,280	13,050	13,270	21	44.23
2012-03-14	13,010	13,270	13,010	13,270	19	44.23
2012-03-13	13,600	13,600	13,060	13,100	28	43.67
2012-03-08	13,200	13,500	13,200	13,500	9	45
2012-03-07	14,180	14,180	13,280	13,700	34	45.67
2012-03-05	14,100	14,100	14,000	14,000	5	46.67
2012-03-02	13,280	14,170	13,280	14,170	25	47.23
2012-03-01	13,530	13,530	12,810	13,010	40	43.37
2012-02-29	14,200	14,300	13,530	13,530	46	45.10
2012-02-28	14,000	14,000	14,000	14,000	1	46.67
2012-02-27	13,490	14,000	13,490	14,000	14	46.67
2012-02-24	14,000	14,100	13,800	13,800	10	46
2012-02-23	14,300	14,300	13,510	14,000	7	46.67
2012-02-21	14,100	14,100	14,100	14,100	5	47
2012-02-20	14,000	14,600	13,200	14,100	25	47
2012-02-17	13,600	13,980	13,600	13,980	6	46.60
2012-02-16	13,040	13,040	13,040	13,040	3	43.47
2012-02-15	13,340	13,640	13,340	13,640	2	45.47
2012-02-13	13,290	13,290	13,290	13,290	1	44.30
2012-02-10	13,070	13,100	13,070	13,070	10	43.57
2012-02-09	13,370	13,370	13,370	13,370	2	44.57
2012-02-08	13,000	13,000	13,000	13,000	6	43.33
2012-02-07	13,000	13,000	13,000	13,000	2	43.33
2012-02-06	12,800	12,800	12,800	12,800	1	42.67
2012-02-03	13,100	13,100	13,100	13,100	3	43.67
2012-02-01	14,000	14,000	14,000	14,000	3	46.67
2012-01-31	13,730	13,730	13,730	13,730	1	45.77
2012-01-27	13,300	13,300	13,300	13,300	2	44.33
2012-01-26	13,900	13,900	13,150	13,150	5	43.83
2012-01-25	13,300	13,300	13,300	13,300	1	44.33
2012-01-24	13,470	13,470	13,470	13,470	2	44.90
2012-01-23	13,240	13,500	13,240	13,500	11	45
2012-01-20	13,100	13,190	13,100	13,190	2	43.97
2012-01-19	13,090	13,160	13,000	13,010	7	43.37
2012-01-18	13,090	13,700	13,090	13,100	9	43.67
2012-01-17	14,120	14,120	12,990	13,390	66	44.63
2012-01-16	13,980	13,980	13,080	13,220	22	44.07
2012-01-13	14,490	14,490	13,900	14,200	14	47.33
2012-01-12	13,820	14,500	13,820	14,500	25	48.33
2012-01-11	13,820	13,820	13,820	13,820	3	46.07
2012-01-10	13,500	13,690	13,500	13,690	2	45.63
2012-01-06	13,350	13,350	13,320	13,320	2	44.40
2012-01-05	13,800	13,800	13,500	13,500	5	45
2012-01-04	13,460	13,480	13,180	13,480	5	44.93

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

2024年12月
日	月	火	水	木	金	土
« 11月29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