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 |
|---|---|---|---|---|---|
| 2005/12/30 | 280,000 | 284,000 | 270,000 | 274,000 | 251 |
| 2005/12/29 | 285,000 | 296,000 | 282,000 | 284,000 | 549 |
| 2005/12/28 | 272,000 | 279,000 | 270,000 | 279,000 | 188 |
| 2005/12/27 | 268,000 | 283,000 | 268,000 | 273,000 | 432 |
| 2005/12/26 | 271,000 | 271,000 | 268,000 | 270,000 | 118 |
| 2005/12/22 | 272,000 | 273,000 | 268,000 | 268,000 | 97 |
| 2005/12/21 | 274,000 | 275,000 | 271,000 | 272,000 | 110 |
| 2005/12/20 | 276,000 | 278,000 | 272,000 | 273,000 | 227 |
| 2005/12/19 | 275,000 | 277,000 | 269,000 | 276,000 | 255 |
| 2005/12/16 | 274,000 | 276,000 | 272,000 | 273,000 | 97 |
| 2005/12/15 | 280,000 | 284,000 | 273,000 | 275,000 | 262 |
| 2005/12/14 | 273,000 | 281,000 | 273,000 | 275,000 | 203 |
| 2005/12/13 | 270,000 | 291,000 | 270,000 | 277,000 | 706 |
| 2005/12/12 | 273,000 | 273,000 | 268,000 | 270,000 | 112 |
| 2005/12/09 | 269,000 | 271,000 | 267,000 | 270,000 | 76 |
| 2005/12/08 | 272,000 | 274,000 | 267,000 | 268,000 | 173 |
| 2005/12/07 | 274,000 | 274,000 | 270,000 | 272,000 | 110 |
| 2005/12/06 | 267,000 | 276,000 | 265,000 | 274,000 | 202 |
| 2005/12/05 | 273,000 | 273,000 | 268,000 | 268,000 | 148 |
| 2005/12/02 | 273,000 | 276,000 | 267,000 | 271,000 | 134 |
| 2005/12/01 | 273,000 | 274,000 | 268,000 | 272,000 | 100 |
| 2005/11/30 | 277,000 | 277,000 | 268,000 | 273,000 | 92 |
| 2005/11/29 | 276,000 | 277,000 | 267,000 | 267,000 | 146 |
| 2005/11/28 | 280,000 | 282,000 | 276,000 | 279,000 | 68 |
| 2005/11/25 | 275,000 | 283,000 | 275,000 | 277,000 | 165 |
| 2005/11/24 | 283,000 | 296,000 | 282,000 | 283,000 | 341 |
| 2005/11/22 | 283,000 | 283,000 | 279,000 | 281,000 | 69 |
| 2005/11/21 | 286,000 | 286,000 | 281,000 | 283,000 | 95 |
| 2005/11/18 | 280,000 | 288,000 | 278,000 | 283,000 | 214 |
| 2005/11/17 | 285,000 | 292,000 | 275,000 | 280,000 | 319 |
| 2005/11/16 | 285,000 | 289,000 | 277,000 | 282,000 | 511 |
| 2005/11/15 | 280,000 | 312,000 | 280,000 | 301,000 | 2,392 |
| 2005/11/14 | 280,000 | 282,000 | 273,000 | 280,000 | 138 |
| 2005/11/11 | 285,000 | 289,000 | 276,000 | 279,000 | 246 |
| 2005/11/10 | 310,000 | 317,000 | 280,000 | 285,000 | 1,455 |
| 2005/11/09 | 272,000 | 300,000 | 268,000 | 300,000 | 1,701 |
| 2005/11/08 | 263,000 | 264,000 | 257,000 | 260,000 | 141 |
| 2005/11/07 | 267,000 | 267,000 | 263,000 | 263,000 | 91 |
| 2005/11/04 | 264,000 | 267,000 | 261,000 | 263,000 | 187 |
| 2005/11/02 | 276,000 | 280,000 | 265,000 | 268,000 | 166 |
| 2005/11/01 | 279,000 | 283,000 | 273,000 | 276,000 | 56 |
| 2005/10/31 | 286,000 | 286,000 | 273,000 | 277,000 | 150 |
| 2005/10/28 | 283,000 | 283,000 | 274,000 | 275,000 | 220 |
| 2005/10/27 | 299,000 | 301,000 | 280,000 | 283,000 | 352 |
| 2005/10/26 | 287,000 | 305,000 | 285,000 | 293,000 | 448 |
| 2005/10/25 | 305,000 | 309,000 | 287,000 | 288,000 | 393 |
| 2005/10/24 | 306,000 | 319,000 | 299,000 | 300,000 | 1,740 |
| 2005/10/21 | 272,000 | 307,000 | 267,000 | 295,000 | 1,666 |
| 2005/10/20 | 265,000 | 274,000 | 262,000 | 269,000 | 291 |
| 2005/10/19 | 267,000 | 273,000 | 257,000 | 265,000 | 339 |
| 2005/10/18 | 255,000 | 281,000 | 255,000 | 267,000 | 1,504 |
| 2005/10/17 | 251,000 | 257,000 | 250,000 | 251,000 | 162 |
| 2005/10/14 | 258,000 | 261,000 | 252,000 | 252,000 | 171 |
| 2005/10/13 | 255,000 | 260,000 | 247,000 | 255,000 | 290 |
| 2005/10/12 | 261,000 | 269,000 | 252,000 | 256,000 | 301 |
| 2005/10/11 | 264,000 | 268,000 | 257,000 | 262,000 | 190 |
| 2005/10/07 | 265,000 | 274,000 | 261,000 | 263,000 | 286 |
| 2005/10/06 | 271,000 | 282,000 | 262,000 | 266,000 | 286 |
| 2005/10/05 | 278,000 | 281,000 | 271,000 | 271,000 | 171 |
| 2005/10/04 | 277,000 | 289,000 | 274,000 | 275,000 | 320 |
| 2005/10/03 | 272,000 | 290,000 | 270,000 | 274,000 | 612 |
| 2005/09/30 | 250,000 | 276,000 | 238,000 | 264,000 | 661 |
| 2005/09/29 | 268,000 | 275,000 | 257,000 | 258,000 | 492 |
| 2005/09/28 | 270,000 | 299,000 | 261,000 | 284,000 | 1,209 |
| 2005/09/27 | 281,000 | 301,000 | 255,000 | 262,000 | 1,033 |
| 2005/09/26 | 316,000 | 323,000 | 280,000 | 280,000 | 994 |
| 2005/09/22 | 337,000 | 345,000 | 330,000 | 330,000 | 492 |
| 2005/09/21 | 377,000 | 393,000 | 335,000 | 349,000 | 4,875 |
| 2005/09/20 | 306,000 | 358,000 | 302,000 | 358,000 | 2,983 |
| 2005/09/16 | 304,000 | 309,000 | 302,000 | 308,000 | 218 |
| 2005/09/15 | 313,000 | 316,000 | 307,000 | 308,000 | 198 |
| 2005/09/14 | 314,000 | 318,000 | 304,000 | 308,000 | 279 |
| 2005/09/13 | 310,000 | 320,000 | 304,000 | 318,000 | 390 |
| 2005/09/12 | 315,000 | 315,000 | 301,000 | 304,000 | 352 |
| 2005/09/09 | 323,000 | 329,000 | 305,000 | 310,000 | 435 |
| 2005/09/08 | 319,000 | 342,000 | 310,000 | 320,000 | 982 |
| 2005/09/07 | 315,000 | 324,000 | 299,000 | 324,000 | 810 |
| 2005/09/06 | 308,000 | 321,000 | 306,000 | 310,000 | 418 |
| 2005/09/05 | 329,000 | 329,000 | 301,000 | 318,000 | 705 |
| 2005/09/02 | 335,000 | 337,000 | 319,000 | 319,000 | 605 |
| 2005/09/01 | 336,000 | 339,000 | 316,000 | 320,000 | 1,425 |
| 2005/08/31 | 360,000 | 365,000 | 334,000 | 341,000 | 1,226 |
| 2005/08/30 | 359,000 | 371,000 | 352,000 | 356,000 | 1,834 |
| 2005/08/29 | 348,000 | 366,000 | 346,000 | 349,000 | 1,559 |
| 2005/08/26 | 345,000 | 371,000 | 335,000 | 345,000 | 3,874 |
| 2005/08/25 | 352,000 | 384,000 | 333,000 | 346,000 | 6,725 |
| 2005/08/24 | 337,000 | 360,000 | 323,000 | 347,000 | 8,889 |
| 2005/08/23 | 276,000 | 312,000 | 271,000 | 312,000 | 4,777 |
| 2005/08/22 | 271,000 | 298,000 | 266,000 | 272,000 | 8,695 |
| 2005/08/19 | 248,000 | 262,000 | 241,000 | 259,000 | 2,045 |
| 2005/08/18 | 235,000 | 245,000 | 235,000 | 240,000 | 329 |
| 2005/08/17 | 233,000 | 248,000 | 228,000 | 239,000 | 649 |
| 2005/08/16 | 241,000 | 241,000 | 228,000 | 233,000 | 442 |
| 2005/08/15 | 250,000 | 259,000 | 236,000 | 240,000 | 820 |
| 2005/08/12 | 233,000 | 257,000 | 231,000 | 246,000 | 2,315 |
| 2005/08/11 | 218,000 | 241,000 | 215,000 | 229,000 | 825 |
| 2005/08/10 | 222,000 | 223,000 | 213,000 | 215,000 | 237 |
| 2005/08/09 | 219,000 | 222,000 | 211,000 | 212,000 | 531 |
| 2005/08/08 | 196,000 | 212,000 | 191,000 | 203,000 | 482 |
| 2005/08/05 | 217,000 | 224,000 | 210,000 | 210,000 | 678 |
| 2005/08/04 | 206,000 | 237,000 | 203,000 | 229,000 | 1,679 |
| 2005/08/03 | 229,000 | 244,000 | 201,000 | 203,000 | 1,149 |
| 2005/08/02 | 246,000 | 251,000 | 218,000 | 221,000 | 1,485 |
| 2005/08/01 | 266,000 | 268,000 | 242,000 | 246,000 | 1,597 |
| 2005/07/29 | 275,000 | 298,000 | 242,000 | 250,000 | 7,579 |
| 2005/07/28 | 227,000 | 259,000 | 218,000 | 259,000 | 5,858 |
| 2005/07/27 | 201,000 | 219,000 | 199,000 | 219,000 | 4,528 |
| 2005/07/26 | 192,000 | 196,000 | 185,000 | 189,000 | 624 |
| 2005/07/25 | 181,000 | 207,000 | 181,000 | 198,000 | 2,767 |
| 2005/07/22 | 179,000 | 183,000 | 177,000 | 179,000 | 475 |
| 2005/07/21 | 172,000 | 178,000 | 172,000 | 175,000 | 120 |
| 2005/07/20 | 176,000 | 176,000 | 172,000 | 175,000 | 166 |
| 2005/07/19 | 181,000 | 181,000 | 175,000 | 175,000 | 151 |
| 2005/07/15 | 174,000 | 186,000 | 172,000 | 178,000 | 451 |
| 2005/07/14 | 176,000 | 177,000 | 171,000 | 172,000 | 131 |
| 2005/07/13 | 180,000 | 180,000 | 175,000 | 178,000 | 125 |
| 2005/07/12 | 180,000 | 188,000 | 177,000 | 179,000 | 894 |
| 2005/07/11 | 178,000 | 178,000 | 171,000 | 174,000 | 169 |
| 2005/07/08 | 176,000 | 176,000 | 172,000 | 174,000 | 130 |
| 2005/07/07 | 171,000 | 180,000 | 169,000 | 178,000 | 550 |
| 2005/07/06 | 166,000 | 171,000 | 166,000 | 171,000 | 94 |
| 2005/07/05 | 172,000 | 172,000 | 167,000 | 168,000 | 83 |
| 2005/07/04 | 166,000 | 174,000 | 166,000 | 171,000 | 110 |
| 2005/07/01 | 168,000 | 169,000 | 165,000 | 167,000 | 22 |
| 2005/06/30 | 166,000 | 168,000 | 166,000 | 168,000 | 32 |
| 2005/06/29 | 167,000 | 168,000 | 165,000 | 167,000 | 57 |
| 2005/06/28 | 167,000 | 168,000 | 165,000 | 167,000 | 49 |
| 2005/06/27 | 165,000 | 169,000 | 165,000 | 166,000 | 55 |
| 2005/06/24 | 163,000 | 165,000 | 162,000 | 165,000 | 64 |
| 2005/06/23 | 165,000 | 166,000 | 163,000 | 165,000 | 49 |
| 2005/06/22 | 167,000 | 167,000 | 163,000 | 165,000 | 58 |
| 2005/06/21 | 164,000 | 166,000 | 162,000 | 165,000 | 45 |
| 2005/06/20 | 166,000 | 168,000 | 161,000 | 161,000 | 85 |
| 2005/06/17 | 168,000 | 169,000 | 166,000 | 166,000 | 72 |
| 2005/06/16 | 171,000 | 173,000 | 167,000 | 167,000 | 79 |
| 2005/06/15 | 170,000 | 174,000 | 169,000 | 171,000 | 103 |
| 2005/06/14 | 173,000 | 176,000 | 167,000 | 168,000 | 152 |
| 2005/06/13 | 170,000 | 185,000 | 170,000 | 170,000 | 1,041 |
| 2005/06/10 | 165,000 | 168,000 | 164,000 | 166,000 | 44 |
| 2005/06/09 | 166,000 | 166,000 | 161,000 | 164,000 | 36 |
| 2005/06/08 | 167,000 | 167,000 | 163,000 | 166,000 | 27 |
| 2005/06/07 | 165,000 | 167,000 | 161,000 | 163,000 | 41 |
| 2005/06/06 | 164,000 | 166,000 | 163,000 | 166,000 | 35 |
| 2005/06/03 | 163,000 | 165,000 | 162,000 | 163,000 | 67 |
| 2005/06/02 | 162,000 | 165,000 | 162,000 | 162,000 | 43 |
| 2005/06/01 | 160,000 | 164,000 | 160,000 | 161,000 | 26 |
| 2005/05/31 | 160,000 | 162,000 | 159,000 | 159,000 | 29 |
| 2005/05/30 | 165,000 | 165,000 | 160,000 | 160,000 | 24 |
| 2005/05/27 | 156,000 | 160,000 | 156,000 | 158,000 | 33 |
| 2005/05/26 | 156,000 | 160,000 | 151,000 | 156,000 | 38 |
| 2005/05/25 | 163,000 | 163,000 | 157,000 | 157,000 | 42 |
| 2005/05/24 | 168,000 | 168,000 | 160,000 | 161,000 | 89 |
| 2005/05/23 | 170,000 | 170,000 | 162,000 | 165,000 | 73 |
| 2005/05/20 | 168,000 | 168,000 | 166,000 | 167,000 | 24 |
| 2005/05/19 | 166,000 | 168,000 | 163,000 | 164,000 | 28 |
| 2005/05/18 | 160,000 | 167,000 | 159,000 | 164,000 | 26 |
| 2005/05/17 | 166,000 | 171,000 | 147,000 | 160,000 | 174 |
| 2005/05/16 | 173,000 | 180,000 | 165,000 | 168,000 | 381 |
| 2005/05/13 | 170,000 | 172,000 | 170,000 | 172,000 | 92 |
| 2005/05/12 | 171,000 | 172,000 | 170,000 | 170,000 | 66 |
| 2005/05/11 | 170,000 | 174,000 | 170,000 | 171,000 | 84 |
| 2005/05/10 | 178,000 | 178,000 | 170,000 | 171,000 | 109 |
| 2005/05/09 | 176,000 | 178,000 | 173,000 | 176,000 | 133 |
| 2005/05/06 | 171,000 | 173,000 | 169,000 | 173,000 | 81 |
| 2005/05/02 | 172,000 | 172,000 | 168,000 | 170,000 | 69 |
| 2005/04/28 | 171,000 | 173,000 | 170,000 | 172,000 | 51 |
| 2005/04/27 | 176,000 | 177,000 | 170,000 | 170,000 | 165 |
| 2005/04/26 | 174,000 | 178,000 | 173,000 | 174,000 | 221 |
| 2005/04/25 | 185,000 | 185,000 | 170,000 | 173,000 | 396 |
| 2005/04/22 | 194,000 | 195,000 | 175,000 | 184,000 | 1,335 |
| 2005/04/21 | 180,000 | 195,000 | 170,000 | 190,000 | 775 |
| 2005/04/20 | 167,000 | 181,000 | 165,000 | 181,000 | 220 |
| 2005/04/19 | 162,000 | 166,000 | 162,000 | 166,000 | 61 |
| 2005/04/18 | 161,000 | 162,000 | 155,000 | 157,000 | 152 |
| 2005/04/15 | 168,000 | 176,000 | 165,000 | 167,000 | 86 |
| 2005/04/14 | 170,000 | 170,000 | 167,000 | 169,000 | 61 |
| 2005/04/13 | 180,000 | 180,000 | 174,000 | 175,000 | 93 |
| 2005/04/12 | 180,000 | 183,000 | 175,000 | 181,000 | 361 |
| 2005/04/11 | 172,000 | 175,000 | 169,000 | 175,000 | 80 |
| 2005/04/08 | 168,000 | 172,000 | 166,000 | 172,000 | 66 |
| 2005/04/07 | 170,000 | 170,000 | 166,000 | 168,000 | 37 |
| 2005/04/06 | 173,000 | 173,000 | 168,000 | 168,000 | 121 |
| 2005/04/05 | 165,000 | 173,000 | 164,000 | 170,000 | 134 |
| 2005/04/04 | 165,000 | 165,000 | 162,000 | 163,000 | 70 |
| 2005/04/01 | 164,000 | 166,000 | 160,000 | 165,000 | 96 |
| 2005/03/31 | 172,000 | 172,000 | 159,000 | 163,000 | 246 |
| 2005/03/30 | 168,000 | 169,000 | 165,000 | 169,000 | 120 |
| 2005/03/29 | 170,000 | 174,000 | 168,000 | 170,000 | 78 |
| 2005/03/28 | 174,000 | 175,000 | 169,000 | 170,000 | 83 |
| 2005/03/25 | 179,000 | 179,000 | 170,000 | 172,000 | 130 |
| 2005/03/24 | 181,000 | 181,000 | 177,000 | 179,000 | 70 |
| 2005/03/23 | 182,000 | 182,000 | 179,000 | 181,000 | 64 |
| 2005/03/22 | 182,000 | 182,000 | 178,000 | 180,000 | 79 |
| 2005/03/18 | 185,000 | 186,000 | 181,000 | 182,000 | 167 |
| 2005/03/17 | 191,000 | 191,000 | 182,000 | 185,000 | 156 |
| 2005/03/16 | 189,000 | 200,000 | 181,000 | 192,000 | 521 |
| 2005/03/15 | 184,000 | 207,000 | 180,000 | 195,000 | 1,543 |
| 2005/03/14 | 180,000 | 188,000 | 175,000 | 178,000 | 171 |
| 2005/03/11 | 176,000 | 176,000 | 168,000 | 168,000 | 20 |
| 2005/03/10 | 172,000 | 175,000 | 172,000 | 175,000 | 19 |
| 2005/03/09 | 170,000 | 174,000 | 170,000 | 174,000 | 26 |
| 2005/03/08 | 175,000 | 175,000 | 162,000 | 175,000 | 98 |
| 2005/03/07 | 181,000 | 182,000 | 177,000 | 178,000 | 42 |
| 2005/03/04 | 180,000 | 183,000 | 180,000 | 182,000 | 70 |
| 2005/03/03 | 182,000 | 184,000 | 176,000 | 176,000 | 65 |
| 2005/03/02 | 188,000 | 188,000 | 182,000 | 185,000 | 56 |
| 2005/03/01 | 192,000 | 193,000 | 184,000 | 190,000 | 233 |
| 2005/02/28 | 174,000 | 203,000 | 174,000 | 193,000 | 570 |
| 2005/02/25 | 175,000 | 178,000 | 175,000 | 175,000 | 37 |
| 2005/02/24 | 170,000 | 173,000 | 170,000 | 173,000 | 6 |
| 2005/02/23 | 172,000 | 174,000 | 172,000 | 172,000 | 28 |
| 2005/02/22 | 174,000 | 174,000 | 173,000 | 173,000 | 32 |
| 2005/02/21 | 175,000 | 175,000 | 173,000 | 174,000 | 66 |
| 2005/02/18 | 172,000 | 173,000 | 168,000 | 171,000 | 45 |
| 2005/02/17 | 164,000 | 173,000 | 161,000 | 170,000 | 40 |
| 2005/02/16 | 167,000 | 167,000 | 165,000 | 166,000 | 38 |
| 2005/02/15 | 173,000 | 173,000 | 167,000 | 169,000 | 24 |
| 2005/02/14 | 171,000 | 174,000 | 170,000 | 170,000 | 40 |
| 2005/02/10 | 175,000 | 178,000 | 171,000 | 175,000 | 20 |
| 2005/02/09 | 173,000 | 176,000 | 173,000 | 174,000 | 29 |
| 2005/02/08 | 173,000 | 173,000 | 170,000 | 171,000 | 9 |
| 2005/02/07 | 176,000 | 176,000 | 168,000 | 173,000 | 91 |
| 2005/02/04 | 181,000 | 182,000 | 175,000 | 178,000 | 52 |
| 2005/02/03 | 180,000 | 183,000 | 178,000 | 178,000 | 26 |
| 2005/02/02 | 181,000 | 182,000 | 178,000 | 181,000 | 112 |
| 2005/02/01 | 174,000 | 194,000 | 174,000 | 185,000 | 631 |
| 2005/01/31 | 170,000 | 170,000 | 167,000 | 168,000 | 26 |
| 2005/01/28 | 171,000 | 171,000 | 168,000 | 169,000 | 40 |
| 2005/01/27 | 179,000 | 179,000 | 168,000 | 173,000 | 46 |
| 2005/01/26 | 177,000 | 183,000 | 177,000 | 178,000 | 82 |
| 2005/01/25 | 177,000 | 177,000 | 173,000 | 177,000 | 50 |
| 2005/01/24 | 168,000 | 177,000 | 168,000 | 177,000 | 168 |
| 2005/01/21 | 167,000 | 167,000 | 165,000 | 165,000 | 16 |
| 2005/01/20 | 170,000 | 171,000 | 167,000 | 168,000 | 37 |
| 2005/01/19 | 164,000 | 167,000 | 161,000 | 167,000 | 47 |
| 2005/01/18 | 172,000 | 174,000 | 166,000 | 167,000 | 97 |
| 2005/01/17 | 164,000 | 165,000 | 163,000 | 163,000 | 87 |
| 2005/01/14 | 160,000 | 162,000 | 155,000 | 155,000 | 27 |
| 2005/01/13 | 161,000 | 165,000 | 160,000 | 165,000 | 31 |
| 2005/01/12 | 162,000 | 165,000 | 160,000 | 160,000 | 16 |
| 2005/01/11 | 165,000 | 166,000 | 163,000 | 163,000 | 40 |
| 2005/01/07 | 161,000 | 164,000 | 161,000 | 164,000 | 41 |
| 2005/01/06 | 154,000 | 160,000 | 154,000 | 160,000 | 37 |
| 2005/01/05 | 151,000 | 155,000 | 148,000 | 154,000 | 15 |
| 2005/01/04 | 150,000 | 154,000 | 150,000 | 150,000 | 24 |