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 |
|---|---|---|---|---|---|
| 2004/12/30 | 153,000 | 154,000 | 152,000 | 153,000 | 9 |
| 2004/12/29 | 150,000 | 155,000 | 149,000 | 154,000 | 43 |
| 2004/12/28 | 140,000 | 146,000 | 138,000 | 146,000 | 15 |
| 2004/12/27 | 146,000 | 146,000 | 134,000 | 142,000 | 56 |
| 2004/12/24 | 145,000 | 147,000 | 145,000 | 146,000 | 51 |
| 2004/12/22 | 152,000 | 152,000 | 150,000 | 150,000 | 14 |
| 2004/12/21 | 150,000 | 151,000 | 148,000 | 150,000 | 40 |
| 2004/12/20 | 149,000 | 151,000 | 149,000 | 150,000 | 23 |
| 2004/12/17 | 155,000 | 155,000 | 148,000 | 148,000 | 24 |
| 2004/12/16 | 155,000 | 155,000 | 150,000 | 155,000 | 13 |
| 2004/12/15 | 154,000 | 156,000 | 148,000 | 153,000 | 51 |
| 2004/12/14 | 154,000 | 154,000 | 150,000 | 152,000 | 25 |
| 2004/12/13 | 158,000 | 160,000 | 156,000 | 156,000 | 26 |
| 2004/12/10 | 160,000 | 160,000 | 156,000 | 156,000 | 10 |
| 2004/12/09 | 161,000 | 161,000 | 157,000 | 158,000 | 17 |
| 2004/12/08 | 158,000 | 163,000 | 156,000 | 163,000 | 48 |
| 2004/12/07 | 158,000 | 159,000 | 157,000 | 158,000 | 31 |
| 2004/12/06 | 161,000 | 163,000 | 158,000 | 160,000 | 40 |
| 2004/12/03 | 165,000 | 166,000 | 160,000 | 166,000 | 57 |
| 2004/12/02 | 166,000 | 173,000 | 162,000 | 166,000 | 62 |
| 2004/12/01 | 167,000 | 167,000 | 161,000 | 163,000 | 36 |
| 2004/11/30 | 168,000 | 175,000 | 166,000 | 169,000 | 288 |
| 2004/11/29 | 158,000 | 169,000 | 158,000 | 169,000 | 54 |
| 2004/11/26 | 160,000 | 168,000 | 158,000 | 158,000 | 77 |
| 2004/11/25 | 165,000 | 165,000 | 155,000 | 157,000 | 117 |
| 2004/11/24 | 169,000 | 169,000 | 166,000 | 166,000 | 6 |
| 2004/11/22 | 166,000 | 169,000 | 165,000 | 169,000 | 14 |
| 2004/11/19 | 172,000 | 172,000 | 165,000 | 166,000 | 29 |
| 2004/11/18 | 172,000 | 175,000 | 170,000 | 171,000 | 17 |
| 2004/11/17 | 175,000 | 175,000 | 173,000 | 175,000 | 3 |
| 2004/11/16 | 180,000 | 180,000 | 175,000 | 179,000 | 23 |
| 2004/11/15 | 175,000 | 178,000 | 173,000 | 175,000 | 40 |
| 2004/11/12 | 167,000 | 173,000 | 165,000 | 173,000 | 36 |
| 2004/11/11 | 170,000 | 175,000 | 166,000 | 168,000 | 38 |
| 2004/11/10 | 174,000 | 174,000 | 170,000 | 170,000 | 11 |
| 2004/11/09 | 174,000 | 174,000 | 173,000 | 174,000 | 18 |
| 2004/11/08 | 180,000 | 180,000 | 177,000 | 177,000 | 3 |
| 2004/11/05 | 178,000 | 185,000 | 177,000 | 177,000 | 10 |
| 2004/11/04 | 175,000 | 175,000 | 173,000 | 173,000 | 3 |
| 2004/11/02 | 178,000 | 180,000 | 178,000 | 180,000 | 14 |
| 2004/11/01 | 174,000 | 178,000 | 168,000 | 178,000 | 9 |
| 2004/10/29 | 180,000 | 183,000 | 170,000 | 183,000 | 63 |
| 2004/10/28 | 183,000 | 184,000 | 180,000 | 180,000 | 13 |
| 2004/10/27 | 179,000 | 179,000 | 178,000 | 178,000 | 8 |
| 2004/10/26 | 185,000 | 188,000 | 179,000 | 179,000 | 22 |
| 2004/10/25 | 180,000 | 188,000 | 170,000 | 188,000 | 24 |
| 2004/10/22 | 185,000 | 189,000 | 178,000 | 188,000 | 38 |
| 2004/10/21 | 191,000 | 193,000 | 183,000 | 188,000 | 18 |
| 2004/10/20 | 186,000 | 191,000 | 180,000 | 191,000 | 36 |
| 2004/10/19 | 194,000 | 194,000 | 182,000 | 192,000 | 50 |
| 2004/10/18 | 187,000 | 197,000 | 180,000 | 197,000 | 171 |
| 2004/10/15 | 163,000 | 187,000 | 163,000 | 187,000 | 77 |
| 2004/10/14 | 170,000 | 170,000 | 168,000 | 168,000 | 12 |
| 2004/10/13 | 170,000 | 172,000 | 170,000 | 171,000 | 41 |
| 2004/10/12 | 164,000 | 172,000 | 163,000 | 172,000 | 25 |
| 2004/10/08 | 170,000 | 171,000 | 169,000 | 170,000 | 16 |
| 2004/10/07 | 172,000 | 176,000 | 168,000 | 176,000 | 46 |
| 2004/10/06 | 174,000 | 174,000 | 167,000 | 172,000 | 12 |
| 2004/10/05 | 174,000 | 175,000 | 171,000 | 171,000 | 37 |
| 2004/10/04 | 180,000 | 180,000 | 170,000 | 174,000 | 29 |
| 2004/10/01 | 179,000 | 180,000 | 173,000 | 173,000 | 31 |
| 2004/09/30 | 163,000 | 203,000 | 163,000 | 173,000 | 268 |
| 2004/09/29 | 163,000 | 175,000 | 154,000 | 173,000 | 75 |
| 2004/09/28 | 159,000 | 164,000 | 155,000 | 164,000 | 36 |
| 2004/09/27 | 170,000 | 170,000 | 158,000 | 159,000 | 29 |
| 2004/09/24 | 161,000 | 176,000 | 161,000 | 175,000 | 66 |
| 2004/09/22 | 153,000 | 168,000 | 148,000 | 159,000 | 50 |
| 2004/09/21 | 149,000 | 155,000 | 147,000 | 153,000 | 55 |
| 2004/09/17 | 159,000 | 160,000 | 150,000 | 152,000 | 28 |
| 2004/09/16 | 165,000 | 165,000 | 160,000 | 164,000 | 25 |
| 2004/09/15 | 161,000 | 167,000 | 161,000 | 164,000 | 33 |
| 2004/09/14 | 164,000 | 164,000 | 162,000 | 163,000 | 19 |
| 2004/09/13 | 167,000 | 167,000 | 161,000 | 163,000 | 29 |
| 2004/09/10 | 171,000 | 171,000 | 163,000 | 163,000 | 39 |
| 2004/09/09 | 168,000 | 169,000 | 165,000 | 168,000 | 15 |
| 2004/09/08 | 167,000 | 172,000 | 167,000 | 169,000 | 19 |
| 2004/09/07 | 171,000 | 172,000 | 169,000 | 170,000 | 74 |
| 2004/09/06 | 173,000 | 175,000 | 172,000 | 172,000 | 33 |
| 2004/09/03 | 178,000 | 180,000 | 176,000 | 176,000 | 114 |
| 2004/09/02 | 175,000 | 177,000 | 171,000 | 174,000 | 82 |
| 2004/09/01 | 168,000 | 173,000 | 168,000 | 173,000 | 65 |
| 2004/08/31 | 166,000 | 167,000 | 164,000 | 165,000 | 9 |
| 2004/08/30 | 166,000 | 168,000 | 163,000 | 163,000 | 28 |
| 2004/08/27 | 166,000 | 166,000 | 165,000 | 166,000 | 23 |
| 2004/08/26 | 166,000 | 167,000 | 164,000 | 164,000 | 16 |
| 2004/08/25 | 163,000 | 164,000 | 160,000 | 164,000 | 38 |
| 2004/08/24 | 164,000 | 165,000 | 162,000 | 164,000 | 19 |
| 2004/08/23 | 166,000 | 167,000 | 162,000 | 164,000 | 51 |
| 2004/08/20 | 166,000 | 167,000 | 160,000 | 167,000 | 43 |
| 2004/08/19 | 166,000 | 174,000 | 161,000 | 169,000 | 59 |
| 2004/08/18 | 168,000 | 170,000 | 162,000 | 162,000 | 44 |
| 2004/08/17 | 170,000 | 171,000 | 167,000 | 167,000 | 30 |
| 2004/08/16 | 175,000 | 175,000 | 166,000 | 170,000 | 78 |
| 2004/08/13 | 174,000 | 177,000 | 174,000 | 176,000 | 37 |
| 2004/08/12 | 176,000 | 180,000 | 175,000 | 180,000 | 20 |
| 2004/08/11 | 182,000 | 185,000 | 175,000 | 179,000 | 42 |
| 2004/08/10 | 178,000 | 180,000 | 176,000 | 178,000 | 25 |
| 2004/08/09 | 179,000 | 179,000 | 174,000 | 176,000 | 24 |
| 2004/08/06 | 165,000 | 181,000 | 165,000 | 177,000 | 100 |
| 2004/08/05 | 175,000 | 175,000 | 168,000 | 170,000 | 38 |
| 2004/08/04 | 165,000 | 175,000 | 162,000 | 174,000 | 67 |
| 2004/08/03 | 168,000 | 177,000 | 168,000 | 175,000 | 110 |
| 2004/08/02 | 175,000 | 175,000 | 167,000 | 168,000 | 51 |
| 2004/07/30 | 175,000 | 180,000 | 172,000 | 172,000 | 51 |
| 2004/07/29 | 182,000 | 183,000 | 172,000 | 172,000 | 74 |
| 2004/07/28 | 175,000 | 186,000 | 172,000 | 185,000 | 112 |
| 2004/07/27 | 190,000 | 190,000 | 164,000 | 172,000 | 157 |
| 2004/07/26 | 188,000 | 197,000 | 187,000 | 187,000 | 166 |
| 2004/07/23 | 190,000 | 190,000 | 185,000 | 188,000 | 60 |
| 2004/07/22 | 189,000 | 190,000 | 185,000 | 190,000 | 74 |
| 2004/07/21 | 193,000 | 196,000 | 188,000 | 191,000 | 118 |
| 2004/07/20 | 198,000 | 198,000 | 189,000 | 191,000 | 123 |
| 2004/07/16 | 198,000 | 205,000 | 185,000 | 202,000 | 201 |
| 2004/07/15 | 219,000 | 219,000 | 189,000 | 198,000 | 587 |
| 2004/07/14 | 236,000 | 244,000 | 200,000 | 202,000 | 1,136 |
| 2004/07/13 | 197,000 | 220,000 | 196,000 | 220,000 | 921 |
| 2004/07/12 | 191,000 | 191,000 | 185,000 | 190,000 | 93 |
| 2004/07/09 | 184,000 | 187,000 | 182,000 | 185,000 | 84 |
| 2004/07/08 | 191,000 | 193,000 | 181,000 | 184,000 | 165 |
| 2004/07/07 | 175,000 | 188,000 | 173,000 | 188,000 | 151 |
| 2004/07/06 | 181,000 | 186,000 | 178,000 | 178,000 | 237 |
| 2004/07/05 | 183,000 | 185,000 | 178,000 | 180,000 | 145 |
| 2004/07/02 | 187,000 | 188,000 | 182,000 | 186,000 | 131 |
| 2004/07/01 | 197,000 | 197,000 | 188,000 | 191,000 | 155 |
| 2004/06/30 | 195,000 | 196,000 | 189,000 | 194,000 | 134 |
| 2004/06/29 | 195,000 | 195,000 | 185,000 | 192,000 | 341 |
| 2004/06/28 | 180,000 | 199,000 | 180,000 | 198,000 | 555 |
| 2004/06/25 | 179,000 | 181,000 | 171,000 | 173,000 | 116 |
| 2004/06/24 | 180,000 | 182,000 | 168,000 | 173,000 | 84 |
| 2004/06/23 | 186,000 | 186,000 | 179,000 | 180,000 | 137 |
| 2004/06/22 | 188,000 | 193,000 | 182,000 | 188,000 | 324 |
| 2004/06/21 | 191,000 | 193,000 | 182,000 | 189,000 | 286 |
| 2004/06/18 | 190,000 | 193,000 | 185,000 | 186,000 | 341 |
| 2004/06/17 | 183,000 | 193,000 | 180,000 | 183,000 | 230 |
| 2004/06/16 | 193,000 | 198,000 | 180,000 | 183,000 | 420 |
| 2004/06/15 | 172,000 | 190,000 | 168,000 | 189,000 | 487 |
| 2004/06/14 | 175,000 | 176,000 | 168,000 | 169,000 | 211 |
| 2004/06/11 | 173,000 | 184,000 | 172,000 | 172,000 | 493 |
| 2004/06/10 | 163,000 | 167,000 | 156,000 | 167,000 | 327 |
| 2004/06/09 | 167,000 | 168,000 | 164,000 | 166,000 | 111 |
| 2004/06/08 | 168,000 | 170,000 | 164,000 | 165,000 | 87 |
| 2004/06/07 | 170,000 | 172,000 | 164,000 | 166,000 | 239 |
| 2004/06/04 | 173,000 | 176,000 | 168,000 | 172,000 | 101 |
| 2004/06/03 | 187,000 | 187,000 | 173,000 | 176,000 | 260 |
| 2004/06/02 | 205,000 | 218,000 | 186,000 | 187,000 | 802 |
| 2004/06/01 | 174,000 | 198,000 | 172,000 | 198,000 | 1,134 |
| 2004/05/31 | 155,000 | 168,000 | 155,000 | 168,000 | 182 |
| 2004/05/28 | 151,000 | 155,000 | 147,000 | 148,000 | 183 |
| 2004/05/27 | 168,000 | 168,000 | 153,000 | 153,000 | 127 |
| 2004/05/26 | 171,000 | 174,000 | 159,000 | 167,000 | 155 |
| 2004/05/25 | 171,000 | 173,000 | 160,000 | 165,000 | 158 |
| 2004/05/24 | 180,000 | 182,000 | 170,000 | 171,000 | 142 |
| 2004/05/21 | 178,000 | 182,000 | 165,000 | 174,000 | 274 |
| 2004/05/20 | 198,000 | 201,000 | 177,000 | 180,000 | 218 |
| 2004/05/19 | 200,000 | 205,000 | 189,000 | 196,000 | 184 |
| 2004/05/18 | 173,000 | 196,000 | 173,000 | 188,000 | 233 |
| 2004/05/17 | 196,000 | 196,000 | 179,000 | 179,000 | 317 |
| 2004/05/14 | 235,000 | 241,000 | 202,000 | 219,000 | 498 |
| 2004/05/13 | 254,000 | 269,000 | 230,000 | 242,000 | 978 |
| 2004/05/12 | 230,000 | 250,000 | 230,000 | 250,000 | 802 |
| 2004/05/11 | 168,000 | 210,000 | 168,000 | 210,000 | 493 |
| 2004/05/10 | 223,000 | 240,000 | 175,000 | 180,000 | 1,180 |
| 2004/05/07 | 187,000 | 215,000 | 181,000 | 215,000 | 1,363 |
| 2004/05/06 | 180,000 | 185,000 | 166,000 | 185,000 | 381 |
| 2004/04/30 | 162,000 | 174,000 | 155,000 | 171,000 | 393 |
| 2004/04/28 | 153,000 | 163,000 | 150,000 | 160,000 | 356 |
| 2004/04/27 | 154,000 | 157,000 | 146,000 | 147,000 | 196 |
| 2004/04/26 | 133,000 | 150,000 | 133,000 | 145,000 | 224 |
| 2004/04/23 | 135,000 | 135,000 | 126,000 | 130,000 | 70 |
| 2004/04/22 | 136,000 | 139,000 | 132,000 | 134,000 | 104 |
| 2004/04/21 | 142,000 | 142,000 | 133,000 | 142,000 | 59 |
| 2004/04/20 | 147,000 | 150,000 | 142,000 | 145,000 | 24 |
| 2004/04/19 | 153,000 | 153,000 | 145,000 | 149,000 | 58 |
| 2004/04/16 | 154,000 | 156,000 | 150,000 | 153,000 | 68 |
| 2004/04/15 | 163,000 | 164,000 | 152,000 | 152,000 | 200 |
| 2004/04/14 | 155,000 | 163,000 | 154,000 | 162,000 | 259 |
| 2004/04/13 | 157,000 | 161,000 | 154,000 | 159,000 | 181 |
| 2004/04/12 | 154,000 | 163,000 | 148,000 | 160,000 | 132 |
| 2004/04/09 | 161,000 | 162,000 | 153,000 | 157,000 | 30 |
| 2004/04/08 | 159,000 | 164,000 | 155,000 | 161,000 | 139 |
| 2004/04/07 | 160,000 | 160,000 | 152,000 | 159,000 | 75 |
| 2004/04/06 | 170,000 | 170,000 | 155,000 | 163,000 | 236 |
| 2004/04/05 | 165,000 | 179,000 | 164,000 | 171,000 | 436 |
| 2004/04/02 | 158,000 | 162,000 | 155,000 | 159,000 | 357 |
| 2004/04/01 | 146,000 | 158,000 | 140,000 | 155,000 | 316 |
| 2004/03/31 | 139,000 | 145,000 | 134,000 | 143,000 | 314 |
| 2004/03/30 | 159,000 | 160,000 | 142,000 | 150,000 | 689 |
| 2004/03/29 | 126,000 | 144,000 | 126,000 | 144,000 | 266 |
| 2004/03/26 | 120,000 | 124,000 | 120,000 | 124,000 | 42 |
| 2004/03/25 | 120,000 | 121,000 | 115,000 | 119,000 | 56 |
| 2004/03/24 | 120,000 | 120,000 | 115,000 | 117,000 | 82 |
| 2004/03/23 | 123,000 | 125,000 | 120,000 | 121,000 | 28 |
| 2004/03/22 | 124,000 | 125,000 | 119,000 | 123,000 | 166 |
| 2004/03/19 | 128,000 | 129,000 | 120,000 | 121,000 | 118 |
| 2004/03/18 | 116,000 | 128,000 | 115,000 | 128,000 | 245 |
| 2004/03/17 | 114,000 | 123,000 | 114,000 | 119,000 | 182 |
| 2004/03/16 | 113,000 | 115,000 | 112,000 | 113,000 | 134 |
| 2004/03/15 | 116,000 | 116,000 | 112,000 | 115,000 | 167 |
| 2004/03/12 | 113,000 | 123,000 | 112,000 | 113,000 | 693 |
| 2004/03/11 | 109,000 | 134,000 | 108,000 | 129,000 | 1,068 |
| 2004/03/10 | 101,000 | 120,000 | 98,100 | 114,000 | 286 |
| 2004/03/09 | 98,000 | 101,000 | 97,600 | 101,000 | 27 |
| 2004/03/08 | 97,700 | 99,000 | 97,600 | 97,600 | 23 |
| 2004/03/05 | 99,000 | 99,800 | 97,300 | 97,300 | 7 |
| 2004/03/04 | 98,000 | 98,000 | 97,100 | 97,200 | 11 |
| 2004/03/03 | 96,600 | 97,000 | 96,600 | 97,000 | 12 |
| 2004/03/02 | 98,600 | 101,000 | 96,600 | 96,600 | 19 |
| 2004/03/01 | 98,000 | 98,000 | 97,600 | 97,600 | 7 |
| 2004/02/27 | 97,300 | 98,000 | 97,300 | 97,800 | 16 |
| 2004/02/26 | 99,000 | 99,000 | 96,000 | 97,000 | 23 |
| 2004/02/25 | 100,000 | 100,000 | 98,200 | 98,200 | 20 |
| 2004/02/24 | 101,000 | 102,000 | 101,000 | 101,000 | 66 |
| 2004/02/23 | 99,000 | 101,000 | 99,000 | 100,000 | 20 |
| 2004/02/20 | 100,000 | 101,000 | 99,000 | 101,000 | 24 |
| 2004/02/19 | 101,000 | 103,000 | 98,000 | 100,000 | 90 |
| 2004/02/18 | 99,000 | 106,000 | 98,000 | 102,000 | 269 |
| 2004/02/17 | 99,000 | 101,000 | 99,000 | 99,000 | 25 |
| 2004/02/16 | 100,000 | 100,000 | 99,000 | 100,000 | 36 |
| 2004/02/13 | 102,000 | 102,000 | 99,000 | 100,000 | 16 |
| 2004/02/12 | 101,000 | 101,000 | 100,000 | 101,000 | 45 |
| 2004/02/10 | 103,000 | 103,000 | 100,000 | 101,000 | 32 |
| 2004/02/09 | 103,000 | 106,000 | 102,000 | 102,000 | 43 |
| 2004/02/06 | 105,000 | 105,000 | 99,000 | 103,000 | 41 |
| 2004/02/05 | 102,000 | 104,000 | 100,000 | 104,000 | 46 |
| 2004/02/04 | 103,000 | 105,000 | 100,000 | 100,000 | 61 |
| 2004/02/03 | 103,000 | 105,000 | 101,000 | 105,000 | 53 |
| 2004/02/02 | 106,000 | 106,000 | 103,000 | 106,000 | 41 |
| 2004/01/30 | 104,000 | 110,000 | 101,000 | 109,000 | 180 |
| 2004/01/29 | 104,000 | 105,000 | 102,000 | 103,000 | 46 |
| 2004/01/28 | 107,000 | 109,000 | 103,000 | 108,000 | 43 |
| 2004/01/27 | 112,000 | 112,000 | 106,000 | 107,000 | 67 |
| 2004/01/26 | 109,000 | 113,000 | 107,000 | 110,000 | 245 |
| 2004/01/23 | 100,000 | 109,000 | 100,000 | 105,000 | 239 |
| 2004/01/22 | 105,000 | 105,000 | 100,000 | 100,000 | 97 |
| 2004/01/21 | 110,000 | 110,000 | 101,000 | 101,000 | 57 |
| 2004/01/20 | 103,000 | 112,000 | 101,000 | 110,000 | 155 |
| 2004/01/19 | 103,000 | 104,000 | 99,900 | 101,000 | 76 |
| 2004/01/16 | 98,900 | 103,000 | 89,900 | 100,000 | 308 |
| 2004/01/15 | 99,000 | 100,000 | 98,000 | 99,900 | 144 |
| 2004/01/14 | 115,000 | 115,000 | 108,000 | 108,000 | 46 |
| 2004/01/13 | 110,000 | 117,000 | 108,000 | 114,000 | 117 |
| 2004/01/09 | 107,000 | 111,000 | 107,000 | 108,000 | 48 |
| 2004/01/08 | 112,000 | 112,000 | 105,000 | 109,000 | 144 |
| 2004/01/07 | 105,000 | 109,000 | 103,000 | 109,000 | 40 |
| 2004/01/06 | 115,000 | 115,000 | 107,000 | 111,000 | 65 |
| 2004/01/05 | 115,000 | 115,000 | 111,000 | 115,000 | 43 |