2338 クオンタムソリューションズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	332	403	332	361	201,100	120.33
2016-12-29	331	336	328	330	4,700	110
2016-12-28	323	337	322	336	17,400	112
2016-12-27	325	326	319	323	16,600	107.67
2016-12-26	311	331	311	319	22,500	106.33
2016-12-22	335	335	311	316	44,300	105.33
2016-12-21	348	349	335	335	6,700	111.67
2016-12-20	352	353	339	349	17,800	116.33
2016-12-19	332	358	319	358	41,400	119.33
2016-12-16	345	346	340	343	9,100	114.33
2016-12-15	351	355	340	345	21,800	115
2016-12-14	353	358	348	349	14,900	116.33
2016-12-13	369	369	348	350	36,100	116.67
2016-12-12	381	383	370	372	8,000	124
2016-12-09	386	386	380	384	6,800	128
2016-12-08	406	406	380	386	12,500	128.67
2016-12-07	385	402	385	398	14,700	132.67
2016-12-06	385	385	384	384	10,100	128
2016-12-05	380	383	378	380	16,900	126.67
2016-12-02	383	390	371	390	24,600	130
2016-12-01	391	395	382	389	23,500	129.67
2016-11-30	402	402	389	394	14,000	131.33
2016-11-29	405	405	397	405	14,800	135
2016-11-28	420	420	400	400	20,100	133.33
2016-11-25	411	422	411	420	13,900	140
2016-11-24	420	425	410	424	26,600	141.33
2016-11-22	424	424	417	422	10,100	140.67
2016-11-21	423	423	401	411	23,200	137
2016-11-18	439	439	421	423	17,600	141
2016-11-17	430	438	418	435	12,500	145
2016-11-16	430	430	408	427	27,100	142.33
2016-11-15	430	432	417	428	25,500	142.67
2016-11-14	436	448	424	432	67,300	144
2016-11-11	377	425	377	421	62,600	140.33
2016-11-10	357	396	357	385	35,300	128.33
2016-11-09	374	385	333	350	45,700	116.67
2016-11-08	395	398	374	374	23,500	124.67
2016-11-07	372	401	372	387	35,000	129
2016-11-04	402	403	350	394	68,200	131.33
2016-11-02	444	444	399	404	60,900	134.67
2016-11-01	439	449	436	447	26,000	149
2016-10-31	463	463	435	441	33,300	147
2016-10-28	458	469	442	447	59,500	149
2016-10-27	445	460	441	443	39,700	147.67
2016-10-26	450	460	440	446	45,500	148.67
2016-10-25	428	460	423	441	55,500	147
2016-10-24	433	441	421	431	27,300	143.67
2016-10-21	450	479	420	432	136,500	144
2016-10-20	445	452	437	452	69,900	150.67
2016-10-19	414	450	414	425	103,200	141.67
2016-10-17	406	439	399	410	103,300	136.67
2016-10-13	425	430	391	421	125,100	140.33
2016-10-12	402	449	376	426	326,800	142
2016-10-11	304	370	296	370	156,700	123.33
2016-10-07	320	350	320	350	75,500	116.67
2016-10-06	320	326	314	317	27,500	105.67
2016-10-05	325	327	315	315	5,900	105
2016-10-04	330	332	311	320	25,200	106.67
2016-10-03	318	332	318	332	17,400	110.67
2016-09-30	324	327	310	320	36,500	106.67
2016-09-29	310	325	305	322	30,600	107.33
2016-09-28	298	307	298	305	8,000	101.67
2016-09-27	300	300	298	300	11,700	100
2016-09-26	299	301	297	298	12,000	99.33
2016-09-23	286	303	283	295	33,600	98.33
2016-09-21	285	291	285	291	15,400	97
2016-09-20	287	288	287	288	2,600	96
2016-09-16	284	287	280	287	5,600	95.67
2016-09-15	278	283	276	281	7,800	93.67
2016-09-14	278	278	278	278	300	92.67
2016-09-13	280	286	280	286	300	95.33
2016-09-12	282	287	278	283	700	94.33
2016-09-09	277	284	277	282	2,100	94
2016-09-08	280	280	275	277	3,500	92.33
2016-09-07	278	283	278	283	7,300	94.33
2016-09-06	276	290	275	279	10,400	93
2016-09-05	275	290	274	284	7,200	94.67
2016-09-02	273	276	270	271	10,900	90.33
2016-09-01	275	277	271	273	1,700	91
2016-08-31	273	275	273	275	1,300	91.67
2016-08-30	275	275	270	270	4,900	90
2016-08-29	274	274	266	274	2,800	91.33
2016-08-26	273	277	266	277	1,900	92.33
2016-08-25	270	275	268	275	2,500	91.67
2016-08-24	272	276	270	276	3,500	92
2016-08-23	274	277	274	277	5,400	92.33
2016-08-22	272	279	272	272	1,400	90.67
2016-08-19	275	279	272	276	900	92
2016-08-18	277	278	274	274	4,900	91.33
2016-08-17	271	277	271	272	800	90.67
2016-08-16	281	281	271	273	5,900	91
2016-08-15	265	276	265	273	16,300	91
2016-08-12	267	273	267	273	5,500	91
2016-08-10	266	270	266	267	4,000	89
2016-08-09	264	291	260	273	20,800	91
2016-08-08	267	272	264	264	6,400	88
2016-08-05	272	272	271	271	800	90.33
2016-08-04	272	274	271	274	300	91.33
2016-08-03	274	276	273	274	4,300	91.33
2016-08-02	278	290	271	290	1,500	96.67
2016-08-01	293	294	280	292	4,300	97.33
2016-07-29	270	285	270	285	2,800	95
2016-07-28	277	278	264	270	5,200	90
2016-07-27	293	293	280	281	6,500	93.67
2016-07-26	304	304	281	290	4,500	96.67
2016-07-25	280	303	280	303	14,600	101
2016-07-22	275	282	275	278	400	92.67
2016-07-21	275	285	275	282	3,100	94
2016-07-20	273	285	273	281	4,200	93.67
2016-07-19	263	287	263	280	9,200	93.33
2016-07-15	260	264	257	263	13,500	87.67
2016-07-14	263	263	260	263	5,400	87.67
2016-07-13	268	270	260	261	16,800	87
2016-07-12	275	275	260	268	10,900	89.33
2016-07-11	257	283	249	283	49,900	94.33
2016-07-08	291	298	285	297	20,400	99
2016-07-07	287	297	287	292	2,000	97.33
2016-07-06	280	288	278	287	8,900	95.67
2016-07-05	279	280	279	280	3,200	93.33
2016-07-04	270	276	266	275	4,200	91.67
2016-07-01	271	272	271	271	1,300	90.33
2016-06-30	268	269	266	269	5,500	89.67
2016-06-29	242	261	242	261	5,200	87
2016-06-28	246	250	246	250	2,900	83.33
2016-06-27	237	255	237	247	2,700	82.33
2016-06-24	269	275	232	236	21,900	78.67
2016-06-23	266	276	250	276	9,700	92
2016-06-22	266	278	266	274	4,800	91.33
2016-06-21	265	265	264	264	500	88
2016-06-20	260	265	254	265	2,000	88.33
2016-06-17	250	259	250	251	5,000	83.67
2016-06-16	271	271	251	253	15,700	84.33
2016-06-15	269	285	266	271	15,500	90.33
2016-06-14	283	290	276	277	13,100	92.33
2016-06-13	296	297	280	281	7,500	93.67
2016-06-10	293	298	290	290	3,700	96.67
2016-06-09	293	293	292	292	3,400	97.33
2016-06-08	297	297	292	293	2,600	97.67
2016-06-07	298	298	297	297	200	99
2016-06-06	290	297	289	297	4,000	99
2016-06-03	283	299	283	296	3,500	98.67
2016-06-02	298	299	282	286	16,300	95.33
2016-06-01	301	302	295	298	14,400	99.33
2016-05-31	301	303	301	302	4,000	100.67
2016-05-30	308	308	300	302	17,300	100.67
2016-05-27	307	312	306	312	2,800	104
2016-05-26	296	314	296	307	17,800	102.33
2016-05-25	300	301	295	300	9,300	100
2016-05-24	313	313	296	302	18,300	100.67
2016-05-23	317	329	305	314	35,700	104.67
2016-05-20	303	325	297	324	35,500	108
2016-05-19	295	330	294	303	65,000	101
2016-05-18	295	298	290	291	13,700	97
2016-05-17	287	299	282	299	14,500	99.67
2016-05-16	285	288	280	286	7,700	95.33
2016-05-13	290	292	282	290	6,300	96.67
2016-05-12	290	292	287	290	12,200	96.67
2016-05-11	289	293	285	290	7,600	96.67
2016-05-10	285	290	285	286	2,000	95.33
2016-05-09	283	290	281	285	4,900	95
2016-05-06	281	281	278	280	10,200	93.33
2016-05-02	284	287	271	281	13,500	93.67
2016-04-28	292	297	291	296	13,400	98.67
2016-04-27	296	297	293	295	5,100	98.33
2016-04-26	300	300	290	297	10,800	99
2016-04-25	293	299	293	299	9,600	99.67
2016-04-22	290	296	287	294	13,700	98
2016-04-21	288	300	285	294	14,000	98
2016-04-20	297	297	280	288	30,300	96
2016-04-19	291	299	291	297	23,800	99
2016-04-18	285	294	282	292	18,900	97.33
2016-04-15	305	305	299	300	9,800	100
2016-04-14	297	302	296	299	19,100	99.67
2016-04-13	297	305	292	299	36,500	99.67
2016-04-12	307	307	292	295	37,800	98.33
2016-04-11	359	359	300	308	289,100	102.67
2016-04-08	267	287	267	287	11,100	95.67
2016-04-07	268	275	262	275	15,100	91.67
2016-04-06	259	276	257	276	15,100	92
2016-04-05	284	285	267	275	16,500	91.67
2016-04-04	290	291	282	287	20,700	95.67
2016-04-01	314	314	297	298	22,700	99.33
2016-03-31	310	323	305	311	38,700	103.67
2016-03-30	300	320	300	305	32,800	101.67
2016-03-29	287	299	284	299	16,600	99.67
2016-03-28	290	293	285	287	12,000	95.67
2016-03-25	284	288	280	287	7,300	95.67
2016-03-24	275	283	275	283	7,400	94.33
2016-03-23	273	282	272	281	6,800	93.67
2016-03-22	279	279	273	277	11,300	92.33
2016-03-18	276	278	270	272	6,200	90.67
2016-03-17	275	284	275	276	11,800	92
2016-03-16	277	278	270	278	5,700	92.67
2016-03-15	269	277	269	275	22,600	91.67
2016-03-14	267	270	257	269	18,700	89.67
2016-03-11	260	268	254	260	16,600	86.67
2016-03-10	268	268	262	267	14,300	89
2016-03-09	273	280	263	263	35,700	87.67
2016-03-08	255	300	254	278	233,500	92.67
2016-03-07	264	266	252	252	24,900	84
2016-03-04	258	264	252	256	15,300	85.33
2016-03-03	255	261	246	251	37,700	83.67
2016-03-02	247	273	247	247	100,900	82.33
2016-03-01	236	245	232	239	13,700	79.67
2016-02-29	240	253	238	246	26,400	82
2016-02-26	239	240	232	235	13,200	78.33
2016-02-25	226	235	226	231	3,400	77
2016-02-24	229	239	227	233	17,400	77.67
2016-02-23	230	236	226	234	6,900	78
2016-02-22	223	232	217	231	17,800	77
2016-02-19	230	233	230	231	8,900	77
2016-02-18	224	235	224	233	7,100	77.67
2016-02-17	226	226	218	219	5,500	73
2016-02-16	212	234	210	227	36,500	75.67
2016-02-15	219	226	215	226	30,900	75.33
2016-02-12	213	219	199	205	43,200	68.33
2016-02-10	265	266	240	245	23,500	81.67
2016-02-09	270	285	261	266	9,000	88.67
2016-02-08	273	283	263	280	8,600	93.33
2016-02-05	286	286	273	273	13,400	91
2016-02-04	290	290	285	286	3,400	95.33
2016-02-03	293	293	281	288	17,500	96
2016-02-02	295	302	295	299	17,800	99.67
2016-02-01	306	309	301	306	22,800	102
2016-01-29	303	303	290	303	28,600	101
2016-01-28	297	305	297	304	12,300	101.33
2016-01-27	290	297	289	296	13,100	98.67
2016-01-26	288	294	280	291	18,300	97
2016-01-25	289	297	289	294	12,700	98
2016-01-22	285	296	282	292	18,400	97.33
2016-01-21	281	301	280	282	23,600	94
2016-01-20	293	294	287	287	24,800	95.67
2016-01-19	281	293	280	293	9,000	97.67
2016-01-18	276	283	267	281	24,000	93.67
2016-01-15	299	304	292	292	32,400	97.33
2016-01-14	314	314	278	292	103,100	97.33
2016-01-13	334	337	316	322	53,000	107.33
2016-01-12	382	385	331	331	157,700	110.33
2016-01-08	361	376	345	374	49,300	124.67
2016-01-07	362	363	347	360	52,100	120
2016-01-06	354	363	354	363	23,300	121
2016-01-05	345	355	345	353	11,700	117.67
2016-01-04	350	352	342	348	22,100	116

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