2338 クオンタムソリューションズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	451	460	442	450	22,600	150
2013-12-27	440	448	432	447	16,200	149
2013-12-26	425	460	423	438	22,600	146
2013-12-25	423	430	416	424	11,300	141.33
2013-12-24	446	446	426	430	13,600	143.33
2013-12-20	439	442	431	435	20,500	145
2013-12-19	420	444	419	442	40,800	147.33
2013-12-18	421	421	410	419	31,500	139.67
2013-12-17	409	429	409	429	16,800	143
2013-12-16	445	446	411	411	17,900	137
2013-12-13	451	458	427	450	26,200	150
2013-12-12	461	469	450	467	17,300	155.67
2013-12-11	440	473	412	470	76,800	156.67
2013-12-10	470	471	438	448	59,500	149.33
2013-12-09	455	505	455	468	70,800	156
2013-12-06	488	520	461	485	196,400	161.67
2013-12-05	450	497	430	467	229,800	155.67
2013-12-04	391	476	388	426	613,500	142
2013-12-03	410	420	390	396	51,800	132
2013-12-02	352	415	349	400	102,600	133.33
2013-11-29	359	364	356	356	5,500	118.67
2013-11-28	366	368	361	362	6,200	120.67
2013-11-27	366	372	365	368	8,800	122.67
2013-11-26	360	374	360	367	8,200	122.33
2013-11-25	375	375	360	360	16,300	120
2013-11-22	344	365	344	365	10,400	121.67
2013-11-21	343	350	336	346	6,000	115.33
2013-11-20	348	349	338	343	8,500	114.33
2013-11-19	365	370	343	350	13,600	116.67
2013-11-18	346	375	345	357	16,600	119
2013-11-15	348	349	337	340	12,300	113.33
2013-11-14	339	356	339	348	7,000	116
2013-11-13	335	343	331	339	23,400	113
2013-11-12	329	338	329	332	3,000	110.67
2013-11-11	338	340	329	331	6,300	110.33
2013-11-08	333	343	325	331	9,800	110.33
2013-11-07	342	342	325	336	10,800	112
2013-11-06	321	342	320	340	39,400	113.33
2013-11-05	360	360	322	337	15,700	112.33
2013-11-01	364	365	346	354	15,500	118
2013-10-31	387	387	349	365	21,100	121.67
2013-10-30	386	395	362	385	24,200	128.33
2013-10-29	377	384	375	378	7,100	126
2013-10-28	391	391	376	376	7,800	125.33
2013-10-25	375	380	372	375	7,200	125
2013-10-24	379	379	363	375	9,000	125
2013-10-23	386	399	371	385	21,600	128.33
2013-10-22	379	385	371	381	16,800	127
2013-10-21	357	372	356	371	18,100	123.67
2013-10-18	352	359	349	359	13,200	119.67
2013-10-17	356	356	343	350	17,500	116.67
2013-10-16	354	356	348	352	9,800	117.33
2013-10-15	360	364	348	354	20,800	118
2013-10-11	363	365	345	360	35,800	120
2013-10-10	381	381	348	358	28,200	119.33
2013-10-09	357	374	341	366	15,400	122
2013-10-08	362	374	357	364	11,200	121.33
2013-10-07	389	389	370	370	26,400	123.33
2013-10-04	378	425	353	400	59,600	133.33
2013-10-03	410	415	381	382	36,600	127.33
2013-10-02	475	490	383	403	246,600	134.33
2013-10-01	361	444	352	444	131,000	148
2013-09-30	385	385	350	364	45,800	121.33
2013-09-27	395	424	383	390	64,700	130
2013-09-26	348	430	348	427	240,700	142.33
2013-09-25	353	359	347	350	18,700	116.67
2013-09-24	356	380	345	348	47,400	116
2013-09-20	340	344	335	340	5,600	113.33
2013-09-19	354	354	330	332	9,600	110.67
2013-09-18	329	368	320	346	41,800	115.33
2013-09-17	318	329	315	321	3,700	107
2013-09-13	328	332	316	318	8,900	106
2013-09-12	311	321	311	321	3,100	107
2013-09-11	306	316	306	313	2,100	104.33
2013-09-10	305	310	304	305	4,900	101.67
2013-09-09	306	308	304	308	2,700	102.67
2013-09-06	306	318	305	306	9,200	102
2013-09-05	307	321	306	306	6,900	102
2013-09-04	296	309	295	302	3,700	100.67
2013-09-03	294	306	290	295	16,800	98.33
2013-09-02	292	300	289	299	6,600	99.67
2013-08-30	315	316	290	293	21,000	97.67
2013-08-29	320	326	310	320	6,300	106.67
2013-08-28	316	316	308	315	2,200	105
2013-08-27	310	320	310	319	3,900	106.33
2013-08-26	328	328	310	318	4,500	106
2013-08-23	319	326	315	325	4,400	108.33
2013-08-22	321	321	314	315	3,500	105
2013-08-21	322	330	316	316	2,100	105.33
2013-08-20	335	335	313	321	3,400	107
2013-08-19	333	334	325	326	2,900	108.67
2013-08-16	334	342	334	335	3,500	111.67
2013-08-15	321	345	321	331	5,000	110.33
2013-08-14	320	326	320	321	2,500	107
2013-08-13	309	320	309	318	3,400	106
2013-08-12	325	330	309	310	12,800	103.33
2013-08-09	341	343	328	328	7,100	109.33
2013-08-08	358	358	342	345	12,000	115
2013-08-07	375	375	350	350	12,700	116.67
2013-08-06	346	378	326	378	24,100	126
2013-08-05	338	347	338	347	5,200	115.67
2013-08-02	348	355	340	340	4,400	113.33
2013-08-01	347	349	336	339	14,000	113
2013-07-31	350	350	345	348	2,900	116
2013-07-30	354	360	351	355	5,400	118.33
2013-07-29	357	365	338	338	12,800	112.67
2013-07-26	357	367	357	363	5,300	121
2013-07-25	358	362	352	355	6,300	118.33
2013-07-24	358	367	355	359	5,700	119.67
2013-07-23	365	369	352	353	4,700	117.67
2013-07-22	363	364	350	364	6,300	121.33
2013-07-19	360	360	351	353	3,800	117.67
2013-07-18	365	368	356	361	6,100	120.33
2013-07-17	360	360	349	358	4,800	119.33
2013-07-16	372	372	350	357	19,100	119
2013-07-12	376	383	370	372	12,000	124
2013-07-11	362	400	360	381	38,000	127
2013-07-10	398	426	379	410	59,000	136.67
2013-07-09	342	422	342	422	40,600	140.67
2013-07-08	347	360	341	342	17,200	114
2013-07-05	324	346	322	346	14,300	115.33
2013-07-04	327	336	319	332	8,700	110.67
2013-07-03	338	338	320	328	20,500	109.33
2013-07-02	345	345	322	333	12,600	111
2013-07-01	310	340	310	340	7,500	113.33
2013-06-28	308	325	308	325	13,400	108.33
2013-06-27	300	301	260	300	20,600	100
2013-06-26	316	330	295	295	14,200	98.33
2013-06-25	324	326	316	321	8,900	107
2013-06-24	345	346	327	327	11,700	109
2013-06-21	335	347	331	342	9,900	114
2013-06-20	351	368	349	359	11,800	119.67
2013-06-19	334	387	324	348	51,600	116
2013-06-18	324	332	324	330	5,500	110
2013-06-17	325	329	322	324	3,400	108
2013-06-14	333	333	320	331	4,900	110.33
2013-06-13	329	329	319	320	5,700	106.67
2013-06-12	333	339	321	337	12,800	112.33
2013-06-11	354	354	322	335	91,300	111.67
2013-06-10	349	360	336	354	23,300	118
2013-06-07	348	410	293	333	84,200	111
2013-06-06	393	399	341	362	13,100	120.67
2013-06-05	406	422	398	398	13,200	132.67
2013-06-04	410	410	398	407	12,400	135.67
2013-06-03	418	418	405	407	9,900	135.67
2013-05-31	416	418	406	411	5,700	137
2013-05-30	449	449	402	403	25,200	134.33
2013-05-29	421	460	420	442	22,800	147.33
2013-05-28	417	425	406	421	15,200	140.33
2013-05-27	408	411	400	401	12,100	133.67
2013-05-24	417	440	390	418	33,900	139.33
2013-05-23	461	461	420	421	40,800	140.33
2013-05-22	470	470	450	459	12,400	153
2013-05-21	506	506	457	470	20,500	156.67
2013-05-20	519	519	492	498	10,800	166
2013-05-17	446	501	446	497	26,800	165.67
2013-05-16	480	499	420	442	55,900	147.33
2013-05-15	544	557	490	496	87,100	165.33
2013-05-14	528	538	526	538	24,900	179.33
2013-05-13	536	538	520	523	21,800	174.33
2013-05-10	530	534	520	524	22,000	174.67
2013-05-09	568	570	525	530	36,800	176.67
2013-05-08	523	570	520	542	119,300	180.67
2013-05-07	526	526	517	517	36,600	172.33
2013-05-02	496	518	495	518	30,100	172.67
2013-05-01	514	514	493	499	36,300	166.33
2013-04-30	498	508	498	503	27,800	167.67
2013-04-26	496	530	496	500	89,000	166.67
2013-04-25	508	509	495	496	33,400	165.33
2013-04-24	510	512	490	495	65,800	165
2013-04-23	527	527	499	503	59,000	167.67
2013-04-22	539	540	520	527	72,200	175.67
2013-04-19	512	555	511	546	67,900	182
2013-04-18	560	580	515	522	162,700	174
2013-04-17	530	560	510	550	229,600	183.33
2013-04-16	477	510	470	501	157,700	167
2013-04-15	449	483	427	470	167,500	156.67
2013-04-12	489	489	455	465	61,500	155
2013-04-11	467	505	456	493	30,800	164.33
2013-04-10	474	502	460	470	43,700	156.67
2013-04-09	450	474	450	474	32,900	158
2013-04-08	460	460	451	456	7,300	152
2013-04-05	453	467	452	453	18,800	151
2013-04-04	455	466	450	461	7,500	153.67
2013-04-03	434	469	429	452	34,200	150.67
2013-04-02	435	450	421	450	20,300	150
2013-04-01	482	488	432	451	30,700	150.33
2013-03-29	467	481	466	478	21,300	159.33
2013-03-28	464	468	463	467	7,600	155.67
2013-03-27	478	479	463	463	15,800	154.33
2013-03-26	461	473	461	470	12,200	156.67
2013-03-25	463	468	457	465	18,900	155
2013-03-22	461	472	458	460	21,600	153.33
2013-03-21	462	474	458	462	31,100	154
2013-03-19	453	473	453	470	25,900	156.67
2013-03-18	457	489	451	451	33,700	150.33
2013-03-15	469	475	437	449	114,700	149.67
2013-03-14	496	501	477	485	45,900	161.67
2013-03-13	530	535	484	503	142,700	167.67
2013-03-12	449	527	440	527	286,100	175.67
2013-03-11	430	449	430	447	23,500	149
2013-03-08	440	442	430	430	23,600	143.33
2013-03-07	460	460	441	445	20,700	148.33
2013-03-06	440	460	436	455	19,900	151.67
2013-03-05	440	459	432	433	21,700	144.33
2013-03-04	421	442	416	432	15,200	144
2013-03-01	424	425	420	423	15,300	141
2013-02-28	435	440	425	427	14,700	142.33
2013-02-27	440	448	421	436	29,700	145.33
2013-02-26	463	463	430	436	22,900	145.33
2013-02-25	47,400	47,500	46,100	46,200	473	154
2013-02-22	44,700	46,000	44,000	46,000	349	153.33
2013-02-21	44,850	45,000	42,100	43,300	196	144.33
2013-02-20	42,050	45,000	42,000	45,000	226	150
2013-02-19	40,900	43,900	40,850	42,200	136	140.67
2013-02-18	42,000	42,600	40,600	40,850	144	136.17
2013-02-15	43,000	43,050	40,250	40,600	411	135.33
2013-02-14	42,500	45,000	42,000	43,200	117	144
2013-02-13	44,400	44,800	42,000	42,750	255	142.50
2013-02-12	48,450	48,450	44,250	44,600	320	148.67
2013-02-08	44,950	47,800	44,950	47,300	334	157.67
2013-02-07	45,150	45,150	44,300	44,950	187	149.83
2013-02-06	43,300	46,500	43,200	46,400	327	154.67
2013-02-05	45,000	45,800	43,850	44,000	427	146.67
2013-02-04	48,000	48,000	45,800	45,950	461	153.17
2013-02-01	47,550	48,800	47,000	48,000	234	160
2013-01-31	49,000	49,000	47,000	48,000	410	160
2013-01-30	47,000	49,800	47,000	48,500	781	161.67
2013-01-29	51,800	51,800	46,150	47,800	794	159.33
2013-01-28	52,100	55,000	51,100	51,700	1,277	172.33
2013-01-25	51,100	52,600	49,700	51,100	587	170.33
2013-01-24	50,200	52,500	48,100	51,100	1,324	170.33
2013-01-23	54,000	54,000	51,200	51,200	966	170.67
2013-01-22	49,650	55,000	49,400	54,300	1,647	181
2013-01-21	50,100	51,400	47,000	49,350	666	164.50
2013-01-18	49,100	51,000	48,100	49,200	854	164
2013-01-17	57,200	57,200	47,500	50,300	1,538	167.67
2013-01-16	59,500	64,900	52,200	55,000	4,055	183.33
2013-01-15	55,300	55,500	53,400	55,500	1,405	185
2013-01-11	43,050	49,500	43,050	48,500	4,241	161.67
2013-01-10	42,000	43,400	41,950	42,500	484	141.67
2013-01-09	43,000	43,000	41,300	42,600	529	142
2013-01-08	44,500	45,150	42,900	43,600	1,436	145.33
2013-01-07	40,650	42,700	40,000	42,500	1,023	141.67
2013-01-04	38,000	40,100	37,600	39,250	469	130.83

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

2025年01月
日	月	火	水	木	金	土
« 12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