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 |
|---|---|---|---|---|---|
| 2008/12/24 | 62,600 | 64,100 | 62,600 | 64,100 | 22 |
| 2008/12/22 | 62,500 | 63,000 | 62,500 | 63,000 | 3 |
| 2008/12/19 | 62,500 | 64,000 | 62,500 | 64,000 | 8 |
| 2008/12/18 | 63,500 | 64,000 | 63,500 | 64,000 | 19 |
| 2008/12/17 | 63,500 | 64,000 | 63,500 | 64,000 | 13 |
| 2008/12/16 | 64,400 | 65,000 | 63,500 | 64,500 | 31 |
| 2008/12/15 | 60,900 | 64,900 | 60,900 | 64,900 | 9 |
| 2008/12/12 | 62,200 | 64,800 | 62,200 | 64,800 | 5 |
| 2008/12/11 | 65,900 | 65,900 | 65,900 | 65,900 | 1 |
| 2008/12/10 | 65,800 | 65,800 | 65,800 | 65,800 | 2 |
| 2008/12/09 | 66,000 | 66,000 | 64,400 | 66,000 | 20 |
| 2008/12/08 | 62,500 | 65,800 | 60,500 | 65,800 | 16 |
| 2008/12/05 | 62,300 | 66,000 | 61,300 | 65,900 | 27 |
| 2008/12/04 | 65,800 | 65,800 | 65,800 | 65,800 | 10 |
| 2008/12/03 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2008/12/02 | 58,600 | 63,500 | 58,600 | 63,500 | 13 |
| 2008/12/01 | 56,900 | 58,600 | 56,900 | 58,500 | 16 |
| 2008/11/28 | 51,000 | 55,300 | 51,000 | 54,500 | 9 |
| 2008/11/27 | 48,500 | 50,800 | 48,500 | 50,800 | 8 |
| 2008/11/26 | 45,900 | 47,000 | 45,000 | 47,000 | 15 |
| 2008/11/25 | 43,000 | 44,500 | 43,000 | 44,500 | 16 |
| 2008/11/21 | 42,400 | 43,000 | 40,000 | 43,000 | 14 |
| 2008/11/20 | 43,200 | 43,200 | 42,000 | 42,000 | 10 |
| 2008/11/19 | 41,600 | 41,600 | 41,600 | 41,600 | 4 |
| 2008/11/18 | 40,000 | 41,600 | 40,000 | 41,600 | 8 |
| 2008/11/17 | 40,800 | 41,200 | 40,000 | 40,000 | 15 |
| 2008/11/13 | 39,600 | 39,600 | 39,600 | 39,600 | 5 |
| 2008/11/12 | 44,000 | 44,000 | 39,600 | 39,600 | 7 |
| 2008/11/11 | 43,600 | 43,600 | 43,600 | 43,600 | 3 |
| 2008/11/10 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/11/07 | 36,800 | 40,000 | 36,800 | 40,000 | 4 |
| 2008/11/06 | 36,100 | 36,800 | 36,000 | 36,800 | 13 |
| 2008/11/05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/11/04 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/10/31 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/10/30 | 30,400 | 34,000 | 30,400 | 34,000 | 11 |
| 2008/10/29 | 33,200 | 34,000 | 32,400 | 34,000 | 3 |
| 2008/10/28 | 31,700 | 34,400 | 31,600 | 34,000 | 6 |
| 2008/10/27 | 34,800 | 35,600 | 31,600 | 35,600 | 15 |
| 2008/10/22 | 35,600 | 35,650 | 35,600 | 35,650 | 2 |
| 2008/10/21 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2008/10/20 | 37,000 | 37,000 | 35,000 | 36,600 | 9 |
| 2008/10/17 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2008/10/16 | 36,600 | 37,000 | 36,600 | 37,000 | 2 |
| 2008/10/15 | 33,500 | 35,800 | 33,500 | 35,800 | 5 |
| 2008/10/14 | 30,800 | 35,300 | 30,800 | 35,300 | 19 |
| 2008/10/10 | 35,600 | 35,600 | 34,800 | 34,800 | 11 |
| 2008/10/09 | 36,000 | 36,000 | 35,600 | 35,600 | 2 |
| 2008/10/07 | 41,100 | 41,100 | 41,000 | 41,000 | 7 |
| 2008/10/06 | 47,500 | 47,500 | 44,300 | 44,300 | 3 |
| 2008/10/03 | 50,500 | 50,500 | 48,000 | 48,000 | 2 |
| 2008/10/02 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2008/10/01 | 55,900 | 56,500 | 52,900 | 56,500 | 6 |
| 2008/09/30 | 53,900 | 54,900 | 53,900 | 54,900 | 9 |
| 2008/09/29 | 55,000 | 56,400 | 54,900 | 56,400 | 15 |
| 2008/09/26 | 51,000 | 56,500 | 51,000 | 56,500 | 19 |
| 2008/09/24 | 58,500 | 59,000 | 53,400 | 54,900 | 14 |
| 2008/09/22 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/09/19 | 56,000 | 56,000 | 53,500 | 56,000 | 22 |
| 2008/09/18 | 55,500 | 56,000 | 55,500 | 56,000 | 3 |
| 2008/09/17 | 52,500 | 54,500 | 52,500 | 54,500 | 13 |
| 2008/09/16 | 49,000 | 52,700 | 49,000 | 51,500 | 15 |
| 2008/09/11 | 54,000 | 54,500 | 54,000 | 54,500 | 3 |
| 2008/09/10 | 55,000 | 55,000 | 54,000 | 54,500 | 4 |
| 2008/09/09 | 53,500 | 55,000 | 53,500 | 55,000 | 7 |
| 2008/09/08 | 49,800 | 52,000 | 49,800 | 52,000 | 3 |
| 2008/09/05 | 53,500 | 53,500 | 50,500 | 51,000 | 15 |
| 2008/09/04 | 51,700 | 53,700 | 51,700 | 52,000 | 21 |
| 2008/09/03 | 53,200 | 53,200 | 52,700 | 52,700 | 2 |
| 2008/09/02 | 57,000 | 57,000 | 53,500 | 54,200 | 8 |
| 2008/09/01 | 55,500 | 57,000 | 55,000 | 57,000 | 5 |
| 2008/08/27 | 56,500 | 57,000 | 56,500 | 57,000 | 5 |
| 2008/08/26 | 55,000 | 56,500 | 55,000 | 56,500 | 10 |
| 2008/08/22 | 53,000 | 56,800 | 52,600 | 56,800 | 13 |
| 2008/08/21 | 57,400 | 57,400 | 52,400 | 57,000 | 15 |
| 2008/08/20 | 57,500 | 57,500 | 57,500 | 57,500 | 44 |
| 2008/08/19 | 58,400 | 58,400 | 58,400 | 58,400 | 8 |
| 2008/08/18 | 58,500 | 58,500 | 58,500 | 58,500 | 12 |
| 2008/08/15 | 56,500 | 59,000 | 56,500 | 59,000 | 2 |
| 2008/08/14 | 58,500 | 60,000 | 58,500 | 60,000 | 2 |
| 2008/08/08 | 59,000 | 60,000 | 59,000 | 60,000 | 2 |
| 2008/08/07 | 61,000 | 61,800 | 61,000 | 61,000 | 5 |
| 2008/08/06 | 59,500 | 62,000 | 59,500 | 61,500 | 7 |
| 2008/08/01 | 60,000 | 60,500 | 60,000 | 60,500 | 2 |
| 2008/07/31 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2008/07/30 | 60,000 | 60,500 | 59,500 | 60,500 | 10 |
| 2008/07/29 | 56,000 | 59,000 | 56,000 | 59,000 | 11 |
| 2008/07/28 | 57,000 | 58,500 | 57,000 | 58,500 | 104 |
| 2008/07/24 | 57,000 | 57,000 | 56,900 | 57,000 | 9 |
| 2008/07/22 | 56,000 | 57,000 | 56,000 | 57,000 | 6 |
| 2008/07/17 | 56,500 | 57,000 | 56,500 | 57,000 | 7 |
| 2008/07/16 | 55,700 | 57,000 | 55,700 | 57,000 | 5 |
| 2008/07/15 | 52,500 | 57,000 | 52,500 | 57,000 | 16 |
| 2008/07/10 | 57,000 | 57,000 | 54,000 | 57,000 | 24 |
| 2008/07/09 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2008/07/04 | 61,400 | 61,400 | 61,000 | 61,000 | 33 |
| 2008/07/03 | 61,400 | 61,400 | 61,400 | 61,400 | 31 |
| 2008/07/02 | 61,900 | 62,000 | 61,900 | 61,900 | 4 |
| 2008/07/01 | 56,200 | 62,000 | 56,200 | 62,000 | 47 |
| 2008/06/30 | 61,700 | 61,700 | 57,700 | 58,200 | 33 |
| 2008/06/27 | 61,500 | 61,800 | 58,500 | 61,800 | 68 |
| 2008/06/26 | 61,500 | 61,500 | 61,500 | 61,500 | 91 |
| 2008/06/25 | 61,000 | 61,500 | 59,000 | 61,500 | 9 |
| 2008/06/24 | 60,500 | 61,500 | 60,500 | 61,500 | 7 |
| 2008/06/23 | 57,000 | 60,000 | 57,000 | 60,000 | 14 |
| 2008/06/20 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2008/06/19 | 59,500 | 60,500 | 57,000 | 60,500 | 4 |
| 2008/06/18 | 56,500 | 61,000 | 56,500 | 61,000 | 8 |
| 2008/06/17 | 58,500 | 59,000 | 56,200 | 59,000 | 8 |
| 2008/06/16 | 60,100 | 60,100 | 59,900 | 59,900 | 2 |
| 2008/06/13 | 59,900 | 60,800 | 59,900 | 60,000 | 5 |
| 2008/06/12 | 59,900 | 60,900 | 59,900 | 60,900 | 3 |
| 2008/06/11 | 62,300 | 62,300 | 62,300 | 62,300 | 10 |
| 2008/06/10 | 59,500 | 62,000 | 59,000 | 62,000 | 5 |
| 2008/06/09 | 56,000 | 61,500 | 56,000 | 61,500 | 9 |
| 2008/06/06 | 62,700 | 62,700 | 60,000 | 60,000 | 36 |
| 2008/06/03 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2008/06/02 | 62,000 | 62,500 | 61,500 | 62,500 | 29 |
| 2008/05/30 | 60,500 | 63,500 | 60,500 | 63,500 | 40 |
| 2008/05/29 | 61,500 | 61,500 | 61,500 | 61,500 | 30 |
| 2008/05/28 | 61,000 | 61,500 | 61,000 | 61,500 | 14 |
| 2008/05/26 | 60,100 | 62,100 | 60,100 | 62,100 | 4 |
| 2008/05/23 | 62,800 | 62,800 | 62,800 | 62,800 | 1 |
| 2008/05/22 | 61,000 | 64,000 | 59,000 | 64,000 | 19 |
| 2008/05/21 | 62,000 | 63,500 | 60,600 | 63,500 | 11 |
| 2008/05/19 | 61,000 | 64,000 | 61,000 | 64,000 | 2 |
| 2008/05/15 | 63,800 | 64,000 | 63,800 | 64,000 | 9 |
| 2008/05/14 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2008/05/13 | 63,300 | 63,800 | 63,300 | 63,800 | 2 |
| 2008/05/12 | 62,800 | 62,800 | 62,800 | 62,800 | 1 |
| 2008/05/09 | 64,000 | 64,000 | 62,900 | 63,800 | 8 |
| 2008/05/08 | 64,500 | 64,900 | 64,000 | 64,000 | 10 |
| 2008/05/07 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2008/05/02 | 63,500 | 64,000 | 63,500 | 64,000 | 2 |
| 2008/05/01 | 62,400 | 64,500 | 62,000 | 64,500 | 17 |
| 2008/04/30 | 64,500 | 64,900 | 64,500 | 64,900 | 13 |
| 2008/04/28 | 62,100 | 64,700 | 62,100 | 64,700 | 9 |
| 2008/04/25 | 65,000 | 65,000 | 64,500 | 64,800 | 12 |
| 2008/04/24 | 65,000 | 66,000 | 62,000 | 66,000 | 18 |
| 2008/04/23 | 66,500 | 66,900 | 66,000 | 66,900 | 8 |
| 2008/04/22 | 66,500 | 66,900 | 66,500 | 66,900 | 41 |
| 2008/04/21 | 68,000 | 68,000 | 66,500 | 67,500 | 4 |
| 2008/04/18 | 68,000 | 69,500 | 68,000 | 69,500 | 8 |
| 2008/04/17 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2008/04/14 | 67,900 | 68,400 | 67,900 | 68,000 | 3 |
| 2008/04/11 | 67,000 | 67,900 | 67,000 | 67,900 | 35 |
| 2008/04/10 | 67,500 | 68,000 | 67,500 | 68,000 | 2 |
| 2008/04/09 | 68,500 | 68,500 | 66,500 | 68,000 | 9 |
| 2008/04/07 | 68,500 | 69,000 | 68,500 | 69,000 | 4 |
| 2008/04/02 | 69,900 | 70,000 | 69,900 | 70,000 | 16 |
| 2008/04/01 | 69,000 | 69,500 | 67,500 | 69,500 | 9 |
| 2008/03/31 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/03/24 | 72,000 | 72,000 | 71,000 | 72,000 | 74 |
| 2008/03/21 | 66,900 | 72,400 | 66,900 | 72,400 | 33 |
| 2008/03/19 | 70,500 | 72,900 | 70,500 | 72,900 | 14 |
| 2008/03/18 | 71,000 | 73,000 | 71,000 | 73,000 | 5 |
| 2008/03/14 | 72,900 | 74,000 | 70,000 | 74,000 | 18 |
| 2008/03/13 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/03/11 | 73,000 | 74,000 | 71,000 | 73,000 | 7 |
| 2008/03/10 | 72,000 | 73,000 | 72,000 | 73,000 | 3 |
| 2008/03/07 | 64,800 | 76,000 | 64,800 | 76,000 | 57 |
| 2008/03/06 | 72,100 | 74,800 | 70,500 | 74,800 | 12 |
| 2008/03/05 | 70,000 | 80,000 | 70,000 | 75,000 | 22 |
| 2008/03/04 | 73,100 | 73,100 | 70,000 | 72,000 | 12 |
| 2008/03/03 | 77,000 | 77,800 | 75,800 | 76,800 | 13 |
| 2008/02/29 | 79,600 | 80,600 | 77,000 | 77,000 | 28 |
| 2008/02/28 | 81,900 | 82,300 | 79,500 | 79,500 | 19 |
| 2008/02/27 | 80,500 | 80,500 | 78,500 | 80,000 | 7 |
| 2008/02/26 | 82,000 | 82,000 | 80,500 | 80,500 | 5 |
| 2008/02/25 | 82,000 | 83,900 | 82,000 | 83,900 | 3 |
| 2008/02/22 | 79,000 | 83,000 | 79,000 | 83,000 | 9 |
| 2008/02/21 | 84,000 | 85,000 | 81,100 | 82,000 | 26 |
| 2008/02/20 | 85,000 | 86,900 | 81,000 | 81,000 | 41 |
| 2008/02/19 | 82,000 | 86,800 | 80,100 | 86,800 | 22 |
| 2008/02/18 | 81,000 | 83,000 | 79,400 | 83,000 | 16 |
| 2008/02/15 | 79,000 | 82,800 | 76,200 | 82,500 | 16 |
| 2008/02/14 | 80,000 | 80,000 | 77,000 | 79,000 | 11 |
| 2008/02/13 | 78,000 | 81,800 | 78,000 | 81,000 | 8 |
| 2008/02/12 | 84,900 | 85,900 | 78,200 | 78,200 | 21 |
| 2008/02/08 | 87,000 | 87,900 | 84,000 | 87,900 | 9 |
| 2008/02/07 | 84,000 | 91,800 | 84,000 | 90,000 | 38 |
| 2008/02/06 | 89,000 | 89,000 | 82,000 | 84,000 | 22 |
| 2008/02/05 | 89,000 | 89,000 | 80,700 | 88,400 | 76 |
| 2008/02/04 | 102,000 | 102,000 | 87,000 | 88,600 | 64 |
| 2008/02/01 | 102,000 | 103,000 | 95,000 | 97,000 | 81 |
| 2008/01/31 | 118,000 | 128,000 | 115,000 | 117,000 | 379 |
| 2008/01/30 | 105,000 | 110,000 | 103,000 | 110,000 | 171 |
| 2008/01/29 | 88,000 | 99,600 | 88,000 | 99,600 | 115 |
| 2008/01/28 | 84,600 | 89,600 | 83,700 | 89,600 | 91 |
| 2008/01/25 | 63,500 | 80,000 | 63,300 | 79,600 | 533 |
| 2008/01/24 | 73,000 | 73,000 | 73,000 | 73,000 | 10 |
| 2008/01/23 | 83,000 | 83,000 | 83,000 | 83,000 | 17 |
| 2008/01/22 | 93,000 | 93,000 | 93,000 | 93,000 | 14 |
| 2008/01/21 | 124,000 | 124,000 | 107,000 | 113,000 | 36 |
| 2008/01/18 | 126,000 | 128,000 | 121,000 | 127,000 | 21 |
| 2008/01/17 | 143,000 | 143,000 | 137,000 | 140,000 | 7 |
| 2008/01/16 | 130,000 | 145,000 | 130,000 | 144,000 | 41 |
| 2008/01/15 | 146,000 | 146,000 | 146,000 | 146,000 | 1 |
| 2008/01/11 | 143,000 | 150,000 | 143,000 | 150,000 | 38 |
| 2008/01/10 | 146,000 | 147,000 | 142,000 | 147,000 | 8 |
| 2008/01/09 | 145,000 | 148,000 | 145,000 | 148,000 | 36 |
| 2008/01/08 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2008/01/07 | 147,000 | 147,000 | 147,000 | 147,000 | 3 |