クオンタムソリューションズ(2338)の株価時系列情報
クオンタムソリューションズ(2338)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 103,000 | 108,000 | 103,000 | 107,000 | 50 |
| 2003/12/29 | 103,000 | 103,000 | 101,000 | 103,000 | 225 |
| 2003/12/25 | 79,000 | 83,000 | 79,000 | 83,000 | 40 |
| 2003/12/24 | 72,000 | 74,000 | 72,000 | 73,000 | 57 |
| 2003/12/22 | 78,000 | 78,000 | 70,000 | 74,000 | 76 |
| 2003/12/19 | 82,000 | 82,000 | 75,300 | 78,000 | 42 |
| 2003/12/18 | 82,000 | 83,000 | 80,000 | 81,000 | 39 |
| 2003/12/17 | 88,100 | 89,000 | 82,200 | 83,000 | 83 |
| 2003/12/16 | 88,200 | 91,000 | 88,200 | 91,000 | 25 |
| 2003/12/15 | 91,000 | 91,000 | 86,000 | 91,000 | 33 |
| 2003/12/12 | 90,500 | 93,000 | 87,000 | 90,000 | 54 |
| 2003/12/11 | 97,000 | 98,000 | 89,000 | 89,000 | 55 |
| 2003/12/10 | 100,000 | 100,000 | 93,000 | 98,000 | 38 |
| 2003/12/09 | 101,000 | 101,000 | 98,000 | 99,000 | 50 |
| 2003/12/08 | 103,000 | 105,000 | 100,000 | 100,000 | 36 |
| 2003/12/05 | 105,000 | 106,000 | 102,000 | 106,000 | 15 |
| 2003/12/04 | 106,000 | 109,000 | 105,000 | 108,000 | 12 |
| 2003/12/03 | 105,000 | 108,000 | 105,000 | 108,000 | 4 |
| 2003/12/02 | 110,000 | 112,000 | 102,000 | 102,000 | 45 |
| 2003/12/01 | 102,000 | 110,000 | 102,000 | 110,000 | 37 |
| 2003/11/28 | 116,000 | 116,000 | 106,000 | 110,000 | 45 |
| 2003/11/27 | 119,000 | 119,000 | 111,000 | 117,000 | 53 |
| 2003/11/26 | 102,000 | 113,000 | 101,000 | 113,000 | 46 |
| 2003/11/25 | 108,000 | 108,000 | 101,000 | 102,000 | 36 |
| 2003/11/21 | 108,000 | 108,000 | 100,000 | 102,000 | 33 |
| 2003/11/20 | 105,000 | 108,000 | 102,000 | 108,000 | 30 |
| 2003/11/19 | 105,000 | 105,000 | 100,000 | 100,000 | 46 |
| 2003/11/18 | 97,000 | 107,000 | 91,000 | 107,000 | 51 |
| 2003/11/17 | 111,000 | 111,000 | 99,000 | 99,000 | 48 |
| 2003/11/14 | 121,000 | 125,000 | 115,000 | 115,000 | 52 |
| 2003/11/13 | 125,000 | 125,000 | 120,000 | 121,000 | 42 |
| 2003/11/12 | 114,000 | 122,000 | 112,000 | 116,000 | 55 |
| 2003/11/11 | 123,000 | 123,000 | 110,000 | 116,000 | 78 |
| 2003/11/10 | 131,000 | 131,000 | 125,000 | 126,000 | 73 |
| 2003/11/07 | 130,000 | 134,000 | 122,000 | 123,000 | 108 |
| 2003/11/06 | 123,000 | 134,000 | 118,000 | 134,000 | 136 |
| 2003/11/05 | 130,000 | 130,000 | 118,000 | 122,000 | 161 |
| 2003/11/04 | 136,000 | 138,000 | 129,000 | 130,000 | 119 |
| 2003/10/31 | 141,000 | 141,000 | 137,000 | 138,000 | 46 |
| 2003/10/30 | 145,000 | 145,000 | 136,000 | 138,000 | 51 |
| 2003/10/29 | 145,000 | 149,000 | 135,000 | 143,000 | 113 |
| 2003/10/28 | 162,000 | 162,000 | 138,000 | 142,000 | 213 |
| 2003/10/27 | 131,000 | 144,000 | 131,000 | 144,000 | 104 |
| 2003/10/24 | 114,000 | 129,000 | 113,000 | 124,000 | 527 |
| 2003/10/22 | 163,000 | 167,000 | 154,000 | 160,000 | 115 |
| 2003/10/21 | 185,000 | 193,000 | 153,000 | 169,000 | 295 |
| 2003/10/20 | 218,000 | 230,000 | 175,000 | 182,000 | 688 |
| 2003/10/17 | 210,000 | 214,000 | 190,000 | 214,000 | 1,311 |
| 2003/10/16 | 163,000 | 184,000 | 161,000 | 184,000 | 1,510 |
| 2003/10/15 | 143,000 | 158,000 | 140,000 | 154,000 | 763 |
| 2003/10/14 | 139,000 | 142,000 | 133,000 | 139,000 | 221 |
| 2003/10/10 | 129,000 | 137,000 | 125,000 | 137,000 | 158 |
| 2003/10/09 | 130,000 | 137,000 | 128,000 | 132,000 | 118 |
| 2003/10/08 | 141,000 | 141,000 | 128,000 | 140,000 | 97 |
| 2003/10/07 | 141,000 | 147,000 | 134,000 | 141,000 | 423 |
| 2003/10/06 | 118,000 | 140,000 | 118,000 | 138,000 | 257 |
| 2003/10/03 | 120,000 | 120,000 | 115,000 | 120,000 | 58 |
| 2003/10/02 | 115,000 | 120,000 | 113,000 | 120,000 | 103 |
| 2003/10/01 | 115,000 | 115,000 | 109,000 | 114,000 | 74 |
| 2003/09/30 | 110,000 | 110,000 | 107,000 | 107,000 | 51 |
| 2003/09/29 | 106,000 | 123,000 | 105,000 | 111,000 | 92 |
| 2003/09/26 | 99,000 | 104,000 | 99,000 | 103,000 | 34 |
| 2003/09/25 | 94,000 | 107,000 | 94,000 | 98,000 | 122 |
| 2003/09/24 | 102,000 | 102,000 | 97,000 | 98,000 | 79 |
| 2003/09/22 | 107,000 | 107,000 | 103,000 | 103,000 | 104 |
| 2003/09/19 | 107,000 | 107,000 | 101,000 | 103,000 | 174 |
| 2003/09/18 | 110,000 | 110,000 | 104,000 | 109,000 | 157 |
| 2003/09/17 | 101,000 | 111,000 | 97,000 | 111,000 | 710 |
| 2003/09/11 | 142,000 | 145,000 | 139,000 | 145,000 | 65 |
| 2003/09/10 | 142,000 | 147,000 | 134,000 | 140,000 | 268 |
| 2003/09/09 | 136,000 | 152,000 | 135,000 | 144,000 | 673 |
| 2003/09/08 | 128,000 | 135,000 | 126,000 | 134,000 | 122 |
| 2003/09/05 | 125,000 | 129,000 | 120,000 | 128,000 | 107 |
| 2003/09/04 | 123,000 | 130,000 | 123,000 | 123,000 | 34 |
| 2003/09/03 | 129,000 | 129,000 | 120,000 | 123,000 | 87 |
| 2003/09/02 | 130,000 | 130,000 | 125,000 | 127,000 | 52 |
| 2003/09/01 | 129,000 | 131,000 | 126,000 | 130,000 | 101 |
| 2003/08/29 | 129,000 | 130,000 | 126,000 | 127,000 | 52 |
| 2003/08/28 | 126,000 | 127,000 | 121,000 | 127,000 | 45 |
| 2003/08/27 | 128,000 | 128,000 | 124,000 | 124,000 | 47 |
| 2003/08/26 | 133,000 | 134,000 | 128,000 | 128,000 | 24 |
| 2003/08/25 | 128,000 | 130,000 | 127,000 | 130,000 | 15 |
| 2003/08/22 | 130,000 | 132,000 | 124,000 | 124,000 | 37 |
| 2003/08/21 | 129,000 | 131,000 | 127,000 | 131,000 | 22 |
| 2003/08/20 | 128,000 | 133,000 | 128,000 | 133,000 | 37 |
| 2003/08/19 | 140,000 | 140,000 | 129,000 | 130,000 | 77 |
| 2003/08/18 | 129,000 | 140,000 | 126,000 | 140,000 | 85 |
| 2003/08/15 | 132,000 | 132,000 | 123,000 | 123,000 | 56 |
| 2003/08/14 | 135,000 | 135,000 | 131,000 | 132,000 | 33 |
| 2003/08/13 | 141,000 | 141,000 | 131,000 | 135,000 | 32 |
| 2003/08/12 | 132,000 | 142,000 | 130,000 | 142,000 | 52 |
| 2003/08/11 | 144,000 | 147,000 | 138,000 | 140,000 | 216 |
| 2003/08/08 | 133,000 | 144,000 | 133,000 | 143,000 | 425 |
| 2003/08/07 | 110,000 | 127,000 | 110,000 | 127,000 | 63 |
| 2003/08/06 | 114,000 | 114,000 | 107,000 | 107,000 | 24 |
| 2003/08/05 | 118,000 | 118,000 | 114,000 | 114,000 | 22 |
| 2003/08/04 | 118,000 | 119,000 | 118,000 | 118,000 | 7 |
| 2003/08/01 | 116,000 | 117,000 | 116,000 | 117,000 | 9 |
| 2003/07/31 | 121,000 | 121,000 | 115,000 | 116,000 | 16 |
| 2003/07/30 | 119,000 | 120,000 | 119,000 | 119,000 | 8 |
| 2003/07/29 | 113,000 | 120,000 | 113,000 | 115,000 | 10 |
| 2003/07/28 | 115,000 | 115,000 | 111,000 | 112,000 | 8 |
| 2003/07/25 | 119,000 | 119,000 | 118,000 | 118,000 | 17 |
| 2003/07/24 | 115,000 | 124,000 | 115,000 | 120,000 | 60 |
| 2003/07/23 | 112,000 | 115,000 | 103,000 | 115,000 | 65 |
| 2003/07/22 | 122,000 | 122,000 | 110,000 | 112,000 | 41 |
| 2003/07/18 | 123,000 | 123,000 | 120,000 | 122,000 | 16 |
| 2003/07/17 | 130,000 | 130,000 | 120,000 | 123,000 | 48 |
| 2003/07/16 | 130,000 | 130,000 | 122,000 | 130,000 | 36 |
| 2003/07/15 | 132,000 | 134,000 | 128,000 | 128,000 | 75 |
| 2003/07/14 | 138,000 | 139,000 | 134,000 | 134,000 | 30 |
| 2003/07/11 | 131,000 | 140,000 | 130,000 | 136,000 | 97 |
| 2003/07/10 | 128,000 | 138,000 | 128,000 | 135,000 | 64 |
| 2003/07/09 | 124,000 | 128,000 | 122,000 | 126,000 | 65 |
| 2003/07/08 | 133,000 | 133,000 | 123,000 | 123,000 | 85 |
| 2003/07/07 | 136,000 | 140,000 | 133,000 | 133,000 | 81 |
| 2003/07/04 | 137,000 | 140,000 | 135,000 | 135,000 | 58 |
| 2003/07/03 | 144,000 | 144,000 | 135,000 | 135,000 | 47 |
| 2003/07/02 | 134,000 | 140,000 | 133,000 | 140,000 | 75 |
| 2003/07/01 | 136,000 | 139,000 | 134,000 | 135,000 | 83 |
| 2003/06/30 | 143,000 | 143,000 | 134,000 | 134,000 | 61 |
| 2003/06/27 | 146,000 | 150,000 | 138,000 | 140,000 | 105 |
| 2003/06/26 | 140,000 | 154,000 | 140,000 | 146,000 | 556 |
| 2003/06/25 | 130,000 | 144,000 | 126,000 | 140,000 | 113 |
| 2003/06/24 | 129,000 | 130,000 | 121,000 | 130,000 | 81 |
| 2003/06/23 | 129,000 | 132,000 | 129,000 | 130,000 | 28 |
| 2003/06/20 | 136,000 | 137,000 | 134,000 | 135,000 | 72 |
| 2003/06/19 | 138,000 | 142,000 | 135,000 | 142,000 | 89 |
| 2003/06/18 | 143,000 | 143,000 | 132,000 | 138,000 | 150 |
| 2003/06/17 | 140,000 | 147,000 | 140,000 | 141,000 | 172 |
| 2003/06/16 | 149,000 | 149,000 | 140,000 | 140,000 | 196 |
| 2003/06/13 | 139,000 | 156,000 | 139,000 | 147,000 | 488 |
| 2003/06/12 | 149,000 | 160,000 | 143,000 | 145,000 | 888 |
| 2003/06/11 | 122,000 | 140,000 | 122,000 | 140,000 | 973 |
| 2003/06/10 | 116,000 | 125,000 | 113,000 | 120,000 | 303 |
| 2003/06/09 | 135,000 | 137,000 | 123,000 | 124,000 | 710 |
| 2003/06/06 | 139,000 | 143,000 | 130,000 | 143,000 | 1,167 |
| 2003/06/05 | 113,000 | 123,000 | 108,000 | 123,000 | 749 |
| 2003/06/04 | 95,000 | 103,000 | 93,800 | 103,000 | 446 |
| 2003/06/03 | 90,000 | 93,000 | 89,000 | 92,800 | 181 |
| 2003/06/02 | 88,300 | 90,000 | 88,000 | 88,400 | 132 |
| 2003/05/30 | 87,100 | 88,500 | 84,000 | 88,500 | 107 |
| 2003/05/29 | 87,800 | 88,000 | 84,500 | 87,000 | 154 |
| 2003/05/28 | 82,500 | 88,500 | 82,500 | 87,800 | 419 |
| 2003/05/27 | 75,000 | 77,500 | 74,700 | 77,500 | 85 |
| 2003/05/26 | 90,000 | 91,000 | 74,900 | 74,900 | 407 |
| 2003/05/23 | 75,900 | 84,900 | 75,900 | 84,900 | 251 |
| 2003/05/22 | 73,900 | 74,900 | 72,500 | 74,900 | 81 |
| 2003/05/21 | 77,100 | 77,100 | 72,800 | 73,900 | 66 |
| 2003/05/20 | 78,500 | 78,900 | 76,200 | 76,900 | 124 |
| 2003/05/19 | 76,500 | 82,000 | 76,500 | 79,500 | 217 |
| 2003/05/16 | 71,400 | 76,000 | 70,000 | 75,000 | 111 |
| 2003/05/15 | 70,500 | 71,000 | 67,000 | 71,000 | 71 |
| 2003/05/14 | 71,900 | 72,000 | 70,000 | 70,000 | 43 |
| 2003/05/13 | 68,200 | 72,900 | 68,200 | 72,900 | 84 |
| 2003/05/12 | 68,200 | 68,700 | 68,200 | 68,200 | 25 |
| 2003/05/09 | 70,000 | 70,000 | 68,200 | 68,200 | 47 |
| 2003/05/08 | 72,500 | 72,900 | 69,000 | 70,000 | 24 |
| 2003/05/07 | 69,100 | 71,000 | 68,000 | 70,500 | 40 |
| 2003/05/06 | 68,900 | 74,100 | 68,000 | 74,100 | 57 |
| 2003/05/02 | 69,000 | 69,100 | 68,600 | 69,100 | 12 |
| 2003/05/01 | 72,000 | 72,000 | 68,000 | 68,500 | 25 |
| 2003/04/30 | 72,000 | 72,000 | 69,800 | 72,000 | 18 |
| 2003/04/28 | 76,400 | 76,400 | 68,000 | 68,100 | 56 |
| 2003/04/25 | 80,000 | 80,000 | 74,000 | 77,700 | 35 |
| 2003/04/24 | 75,000 | 78,400 | 72,000 | 78,400 | 142 |
| 2003/04/23 | 71,000 | 72,000 | 70,000 | 72,000 | 30 |
| 2003/04/22 | 68,000 | 69,900 | 66,500 | 67,000 | 40 |
| 2003/04/21 | 79,000 | 79,000 | 71,200 | 71,200 | 41 |
| 2003/04/18 | 82,500 | 82,500 | 72,000 | 78,000 | 333 |
| 2003/04/17 | 74,500 | 74,500 | 73,500 | 74,500 | 230 |
| 2003/04/15 | 60,500 | 64,500 | 60,500 | 64,500 | 79 |
| 2003/04/14 | 61,500 | 61,500 | 58,000 | 59,500 | 43 |
| 2003/04/11 | 57,300 | 61,500 | 57,300 | 59,000 | 25 |
| 2003/04/10 | 61,000 | 61,000 | 56,000 | 57,000 | 73 |
| 2003/04/09 | 63,200 | 63,200 | 61,000 | 61,000 | 56 |
| 2003/04/08 | 63,500 | 63,500 | 62,300 | 63,400 | 15 |
| 2003/04/07 | 63,700 | 63,900 | 62,500 | 63,800 | 20 |
| 2003/04/04 | 62,900 | 62,900 | 61,500 | 62,700 | 41 |
| 2003/04/03 | 62,500 | 63,500 | 62,500 | 63,000 | 78 |
| 2003/04/02 | 64,000 | 64,000 | 61,000 | 61,500 | 35 |
| 2003/04/01 | 61,500 | 63,000 | 61,500 | 63,000 | 10 |
| 2003/03/31 | 62,000 | 64,000 | 61,500 | 62,500 | 53 |
| 2003/03/28 | 57,000 | 60,500 | 56,100 | 60,500 | 17 |
| 2003/03/27 | 54,100 | 58,000 | 54,000 | 57,000 | 28 |
| 2003/03/26 | 55,000 | 55,600 | 54,000 | 54,000 | 37 |
| 2003/03/25 | 55,300 | 55,300 | 54,000 | 54,300 | 21 |
| 2003/03/24 | 54,000 | 57,500 | 54,000 | 55,800 | 41 |
| 2003/03/20 | 56,500 | 56,500 | 53,000 | 53,000 | 31 |
| 2003/03/19 | 55,900 | 56,500 | 55,000 | 56,000 | 18 |
| 2003/03/18 | 53,000 | 56,000 | 53,000 | 55,000 | 34 |
| 2003/03/17 | 54,000 | 54,000 | 51,000 | 52,000 | 50 |
| 2003/03/14 | 54,000 | 55,500 | 54,000 | 54,000 | 26 |
| 2003/03/13 | 52,500 | 54,000 | 52,500 | 54,000 | 8 |
| 2003/03/12 | 56,000 | 56,000 | 55,000 | 55,500 | 11 |
| 2003/03/11 | 57,500 | 57,500 | 56,000 | 56,000 | 34 |
| 2003/03/10 | 65,000 | 65,000 | 61,000 | 61,000 | 12 |
| 2003/03/07 | 66,000 | 66,000 | 65,200 | 66,000 | 14 |
| 2003/03/06 | 69,000 | 69,000 | 68,000 | 68,000 | 9 |
| 2003/03/05 | 72,000 | 72,000 | 70,000 | 72,000 | 33 |
| 2003/03/04 | 67,000 | 72,000 | 67,000 | 72,000 | 65 |
| 2003/03/03 | 67,400 | 69,900 | 65,500 | 67,000 | 36 |
| 2003/02/28 | 65,500 | 68,000 | 65,000 | 66,400 | 138 |
| 2003/02/27 | 65,500 | 68,000 | 65,000 | 65,000 | 460 |
| 2003/02/25 | 86,000 | 86,000 | 79,000 | 85,000 | 37 |
| 2003/02/24 | 89,000 | 89,000 | 86,000 | 87,000 | 39 |
| 2003/02/21 | 85,000 | 89,000 | 84,000 | 88,000 | 25 |
| 2003/02/20 | 90,000 | 90,000 | 85,000 | 87,000 | 62 |
| 2003/02/19 | 89,000 | 92,000 | 87,400 | 92,000 | 73 |
| 2003/02/18 | 94,900 | 94,900 | 86,000 | 90,000 | 75 |
| 2003/02/17 | 94,000 | 97,000 | 93,000 | 95,900 | 163 |
| 2003/02/14 | 96,000 | 97,000 | 90,000 | 93,000 | 232 |
| 2003/02/13 | 95,000 | 103,000 | 90,100 | 97,000 | 854 |
| 2003/02/12 | 133,000 | 133,000 | 109,000 | 109,000 | 1,023 |
| 2003/02/10 | 129,000 | 129,000 | 129,000 | 129,000 | 564 |
| 2003/02/07 | 109,000 | 109,000 | 109,000 | 109,000 | 166 |
| 2003/02/06 | 99,000 | 99,000 | 99,000 | 99,000 | 164 |
| 2003/02/05 | 80,000 | 89,000 | 79,000 | 89,000 | 116 |
| 2003/02/04 | 76,900 | 79,000 | 76,000 | 79,000 | 10 |
| 2003/02/03 | 80,900 | 80,900 | 80,800 | 80,900 | 8 |
| 2003/01/31 | 76,000 | 81,000 | 76,000 | 81,000 | 41 |
| 2003/01/30 | 75,000 | 77,000 | 75,000 | 77,000 | 15 |
| 2003/01/29 | 75,000 | 75,000 | 74,200 | 74,200 | 15 |
| 2003/01/28 | 75,200 | 75,200 | 74,000 | 75,000 | 31 |
| 2003/01/27 | 77,000 | 77,000 | 75,000 | 75,200 | 18 |
| 2003/01/24 | 79,000 | 80,000 | 77,100 | 77,100 | 19 |
| 2003/01/23 | 77,500 | 80,000 | 77,500 | 80,000 | 19 |
| 2003/01/22 | 77,000 | 77,900 | 77,000 | 77,000 | 21 |
| 2003/01/21 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |
| 2003/01/20 | 80,000 | 80,000 | 79,500 | 79,500 | 10 |
| 2003/01/17 | 81,000 | 81,000 | 79,100 | 80,100 | 13 |
| 2003/01/16 | 80,100 | 80,100 | 80,000 | 80,000 | 41 |
| 2003/01/15 | 85,000 | 85,000 | 80,100 | 80,100 | 41 |
| 2003/01/14 | 74,100 | 76,000 | 74,000 | 76,000 | 14 |
| 2003/01/10 | 76,000 | 76,000 | 74,000 | 74,000 | 5 |
| 2003/01/09 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2003/01/08 | 76,000 | 76,000 | 75,000 | 75,000 | 3 |
| 2003/01/07 | 86,000 | 87,000 | 82,000 | 82,000 | 4 |
| 2003/01/06 | 87,100 | 87,100 | 87,000 | 87,000 | 2 |