2338 クオンタムソリューションズ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	342	365	340	355	45,000	118.33
2015-12-29	339	344	338	343	6,200	114.33
2015-12-28	330	345	327	338	34,900	112.67
2015-12-25	326	330	309	324	36,200	108
2015-12-24	340	344	325	326	53,200	108.67
2015-12-22	350	359	340	342	69,600	114
2015-12-21	370	370	347	348	53,300	116
2015-12-18	375	378	369	372	17,200	124
2015-12-17	370	379	365	375	40,000	125
2015-12-16	364	370	344	363	51,400	121
2015-12-15	372	382	362	362	34,600	120.67
2015-12-14	366	383	365	370	60,800	123.33
2015-12-11	384	395	380	390	17,800	130
2015-12-10	389	399	374	380	55,200	126.67
2015-12-09	408	410	392	394	48,000	131.33
2015-12-08	404	409	404	405	8,600	135
2015-12-07	410	413	402	407	65,600	135.67
2015-12-04	411	418	410	413	24,900	137.67
2015-12-03	420	421	410	418	18,200	139.33
2015-12-02	418	422	410	419	25,000	139.67
2015-12-01	412	420	412	416	16,900	138.67
2015-11-30	413	417	409	416	15,200	138.67
2015-11-27	420	421	417	420	6,300	140
2015-11-26	421	428	420	425	26,000	141.67
2015-11-25	427	429	423	425	9,500	141.67
2015-11-24	426	429	418	426	17,700	142
2015-11-20	431	434	426	431	20,100	143.67
2015-11-19	421	439	421	439	48,700	146.33
2015-11-18	421	431	414	426	23,100	142
2015-11-17	416	421	416	416	12,900	138.67
2015-11-16	400	418	391	416	40,700	138.67
2015-11-13	410	412	402	407	33,100	135.67
2015-11-12	417	418	414	414	3,400	138
2015-11-11	416	424	413	419	13,600	139.67
2015-11-10	416	421	414	415	11,300	138.33
2015-11-09	408	422	408	416	13,000	138.67
2015-11-06	408	409	398	403	28,200	134.33
2015-11-05	412	418	408	408	20,600	136
2015-11-04	413	418	409	414	25,200	138
2015-11-02	427	427	411	414	14,200	138
2015-10-30	430	435	422	424	23,500	141.33
2015-10-29	431	436	427	430	15,400	143.33
2015-10-28	436	444	436	438	20,600	146
2015-10-27	442	443	437	437	12,100	145.67
2015-10-26	435	445	435	439	18,500	146.33
2015-10-23	434	442	434	437	19,000	145.67
2015-10-22	436	440	427	434	28,300	144.67
2015-10-21	423	431	413	428	35,600	142.67
2015-10-20	444	444	414	415	67,000	138.33
2015-10-19	450	455	428	435	65,400	145
2015-10-16	465	478	456	459	65,600	153
2015-10-15	452	456	436	450	68,600	150
2015-10-14	472	479	441	449	130,800	149.67
2015-10-13	510	513	468	475	170,900	158.33
2015-10-09	521	521	512	516	51,000	172
2015-10-08	516	522	510	519	38,800	173
2015-10-07	526	526	502	507	51,100	169
2015-10-06	530	530	498	516	116,600	172
2015-10-05	533	545	526	530	58,800	176.67
2015-10-02	586	586	514	539	373,100	179.67
2015-10-01	624	626	586	614	102,700	204.67
2015-09-30	624	630	615	623	51,400	207.67
2015-09-29	628	628	612	614	43,700	204.67
2015-09-28	630	640	611	632	72,100	210.67
2015-09-25	640	640	616	626	76,900	208.67
2015-09-24	625	660	605	640	138,000	213.33
2015-09-18	605	636	602	629	230,000	209.67
2015-09-17	540	605	540	597	134,700	199
2015-09-16	569	570	540	540	22,800	180
2015-09-15	531	559	531	558	22,400	186
2015-09-14	544	551	521	526	39,800	175.33
2015-09-11	538	539	523	539	39,300	179.67
2015-09-10	530	540	513	528	40,300	176
2015-09-09	530	530	510	530	17,800	176.67
2015-09-08	520	525	500	501	42,100	167
2015-09-07	500	532	498	530	15,100	176.67
2015-09-04	575	577	509	518	68,000	172.67
2015-09-03	570	577	564	567	17,000	189
2015-09-02	532	560	532	560	11,900	186.67
2015-09-01	571	572	535	542	34,800	180.67
2015-08-31	600	628	570	571	75,200	190.33
2015-08-28	567	603	555	600	60,500	200
2015-08-27	518	565	518	555	47,800	185
2015-08-26	520	539	512	515	35,600	171.67
2015-08-25	511	562	495	498	139,100	166
2015-08-24	520	553	501	549	125,900	183
2015-08-21	572	594	550	554	81,500	184.67
2015-08-20	596	602	558	600	115,000	200
2015-08-19	592	592	537	546	112,900	182
2015-08-18	554	638	544	602	344,400	200.67
2015-08-17	521	545	509	544	73,200	181.33
2015-08-14	505	518	492	514	35,700	171.33
2015-08-13	505	514	488	493	52,600	164.33
2015-08-12	501	545	491	509	126,500	169.67
2015-08-11	489	502	482	502	35,000	167.33
2015-08-10	484	490	478	486	36,500	162
2015-08-07	475	485	472	476	19,400	158.67
2015-08-06	490	493	474	476	16,300	158.67
2015-08-05	491	491	472	475	28,400	158.33
2015-08-04	490	503	483	483	41,200	161
2015-08-03	487	507	482	482	52,300	160.67
2015-07-31	482	499	476	491	50,600	163.67
2015-07-30	476	486	475	478	30,900	159.33
2015-07-29	476	489	471	480	74,900	160
2015-07-28	475	505	471	476	150,500	158.67
2015-07-27	532	537	462	467	327,400	155.67
2015-07-24	569	596	525	531	209,400	177
2015-07-23	489	563	478	563	440,600	187.67
2015-07-22	487	492	479	483	39,100	161
2015-07-21	484	520	481	490	109,700	163.33
2015-07-17	514	553	475	492	526,600	164
2015-07-16	505	543	465	488	425,400	162.67
2015-07-15	646	646	490	510	1,435,000	170
2015-07-14	546	546	546	546	19,700	182
2015-07-13	466	466	466	466	37,700	155.33
2015-07-10	375	405	375	386	58,600	128.67
2015-07-09	371	379	350	374	51,800	124.67
2015-07-08	385	392	377	378	19,200	126
2015-07-07	384	391	384	390	6,900	130
2015-07-06	384	396	378	379	25,300	126.33
2015-07-03	385	390	383	389	11,500	129.67
2015-07-02	393	393	384	385	13,000	128.33
2015-07-01	396	396	380	391	6,800	130.33
2015-06-30	376	397	376	397	16,200	132.33
2015-06-29	380	389	375	381	29,600	127
2015-06-26	386	396	386	390	13,800	130
2015-06-25	412	414	384	386	110,000	128.67
2015-06-24	385	398	380	391	28,700	130.33
2015-06-23	386	389	380	387	14,100	129
2015-06-22	378	392	378	383	19,000	127.67
2015-06-19	397	397	383	385	19,600	128.33
2015-06-18	386	397	382	397	13,300	132.33
2015-06-17	386	394	386	391	16,500	130.33
2015-06-16	386	402	384	390	48,000	130
2015-06-15	397	410	371	399	85,500	133
2015-06-12	407	407	386	395	95,600	131.67
2015-06-11	417	425	393	402	148,600	134
2015-06-10	380	460	380	417	1,126,900	139
2015-06-09	375	438	374	380	146,600	126.67
2015-06-08	371	375	368	370	4,300	123.33
2015-06-05	371	371	370	370	6,700	123.33
2015-06-04	370	371	370	371	500	123.67
2015-06-03	365	372	365	368	2,100	122.67
2015-06-02	370	378	360	369	29,500	123
2015-06-01	381	381	370	373	8,400	124.33
2015-05-29	372	378	370	375	9,900	125
2015-05-28	376	381	375	378	5,200	126
2015-05-27	384	384	376	379	6,800	126.33
2015-05-26	380	381	379	381	19,900	127
2015-05-25	382	385	382	383	8,000	127.67
2015-05-22	380	386	378	381	11,400	127
2015-05-21	385	386	379	385	48,900	128.33
2015-05-20	388	389	381	385	16,200	128.33
2015-05-19	383	383	371	380	6,900	126.67
2015-05-18	377	380	365	380	3,600	126.67
2015-05-15	364	377	364	377	4,600	125.67
2015-05-14	373	382	368	372	7,000	124
2015-05-13	376	384	370	373	22,600	124.33
2015-05-12	373	376	363	369	20,100	123
2015-05-11	389	389	378	381	11,400	127
2015-05-08	390	392	379	381	7,900	127
2015-05-07	377	388	377	388	9,400	129.33
2015-05-01	375	390	375	379	7,500	126.33
2015-04-30	380	385	373	384	43,400	128
2015-04-28	380	386	380	380	12,800	126.67
2015-04-27	383	385	374	374	5,000	124.67
2015-04-24	372	380	372	380	4,700	126.67
2015-04-23	384	384	367	374	13,000	124.67
2015-04-22	383	384	376	381	5,400	127
2015-04-21	384	385	374	378	18,900	126
2015-04-20	388	390	367	380	19,800	126.67
2015-04-17	395	399	385	392	15,600	130.67
2015-04-16	399	399	391	395	5,200	131.67
2015-04-15	403	415	391	399	65,100	133
2015-04-14	380	426	375	395	115,300	131.67
2015-04-13	370	385	361	374	27,500	124.67
2015-04-10	376	383	372	383	8,400	127.67
2015-04-09	376	387	376	376	35,700	125.33
2015-04-08	373	378	369	377	7,500	125.67
2015-04-07	382	382	370	376	6,300	125.33
2015-04-06	373	383	371	382	8,600	127.33
2015-04-03	380	380	371	378	3,300	126
2015-04-02	378	384	368	378	22,100	126
2015-04-01	385	386	383	386	6,200	128.67
2015-03-31	388	393	375	393	11,700	131
2015-03-30	383	392	367	392	15,900	130.67
2015-03-27	386	390	384	385	13,400	128.33
2015-03-26	386	396	386	388	19,900	129.33
2015-03-25	396	398	388	392	11,700	130.67
2015-03-24	394	409	390	402	25,600	134
2015-03-23	397	409	397	402	8,400	134
2015-03-20	405	405	395	400	17,500	133.33
2015-03-19	393	401	393	394	11,000	131.33
2015-03-18	398	405	383	390	38,500	130
2015-03-17	390	398	386	387	15,300	129
2015-03-16	390	400	386	398	23,100	132.67
2015-03-13	394	394	387	389	21,800	129.67
2015-03-12	385	395	381	384	43,900	128
2015-03-11	390	395	380	385	46,100	128.33
2015-03-10	403	448	388	395	158,100	131.67
2015-03-09	400	405	385	392	29,700	130.67
2015-03-06	400	402	381	385	30,400	128.33
2015-03-05	393	420	376	389	116,700	129.67
2015-03-04	390	421	371	373	86,200	124.33
2015-03-03	380	393	372	390	18,500	130
2015-03-02	403	408	378	380	39,600	126.67
2015-02-27	410	416	390	393	79,400	131
2015-02-26	402	436	402	414	122,300	138
2015-02-25	391	445	382	401	232,100	133.67
2015-02-24	367	390	361	375	55,100	125
2015-02-23	367	367	359	366	9,800	122
2015-02-20	361	368	361	365	10,000	121.67
2015-02-19	358	369	345	364	13,600	121.33
2015-02-18	359	369	356	360	13,700	120
2015-02-17	375	375	359	359	37,500	119.67
2015-02-16	373	380	369	375	22,300	125
2015-02-13	385	388	365	372	76,700	124
2015-02-12	350	423	350	404	247,900	134.67
2015-02-10	341	348	341	348	15,600	116
2015-02-09	331	339	331	337	12,200	112.33
2015-02-06	344	344	330	332	13,700	110.67
2015-02-05	322	339	320	330	30,000	110
2015-02-04	337	338	318	323	43,100	107.67
2015-02-03	347	351	339	339	11,100	113
2015-02-02	355	355	347	347	15,500	115.67
2015-01-30	353	363	353	357	8,400	119
2015-01-29	362	362	352	352	10,600	117.33
2015-01-28	352	363	352	361	8,300	120.33
2015-01-27	355	366	350	360	37,100	120
2015-01-26	352	359	349	352	23,300	117.33
2015-01-23	358	370	346	355	42,100	118.33
2015-01-22	361	362	347	354	43,200	118
2015-01-21	378	378	360	366	38,900	122
2015-01-20	369	387	350	373	59,600	124.33
2015-01-19	375	382	359	361	31,200	120.33
2015-01-16	373	393	367	373	95,600	124.33
2015-01-15	367	374	356	363	80,500	121
2015-01-14	380	384	369	370	338,800	123.33
2015-01-13	410	410	410	410	11,900	136.67
2015-01-09	510	518	461	490	429,700	163.33
2015-01-08	409	490	405	490	246,400	163.33
2015-01-07	416	418	408	410	32,500	136.67
2015-01-06	420	425	416	421	21,600	140.33
2015-01-05	421	429	411	429	30,200	143

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