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 |
|---|---|---|---|---|---|
| 2009/12/30 | 18,600 | 18,800 | 18,600 | 18,700 | 13 |
| 2009/12/29 | 18,300 | 18,700 | 18,300 | 18,690 | 13 |
| 2009/12/28 | 18,500 | 18,500 | 18,350 | 18,390 | 8 |
| 2009/12/25 | 17,600 | 17,600 | 17,500 | 17,500 | 16 |
| 2009/12/24 | 18,500 | 18,700 | 18,200 | 18,200 | 16 |
| 2009/12/22 | 18,500 | 19,000 | 18,500 | 19,000 | 8 |
| 2009/12/21 | 18,000 | 18,000 | 17,800 | 18,000 | 9 |
| 2009/12/18 | 17,800 | 18,300 | 17,800 | 18,300 | 5 |
| 2009/12/17 | 18,800 | 18,800 | 17,800 | 17,800 | 68 |
| 2009/12/16 | 18,700 | 18,700 | 18,200 | 18,200 | 24 |
| 2009/12/15 | 18,100 | 18,700 | 18,100 | 18,600 | 23 |
| 2009/12/14 | 18,700 | 18,700 | 18,700 | 18,700 | 7 |
| 2009/12/10 | 19,700 | 20,000 | 19,600 | 19,600 | 25 |
| 2009/12/09 | 19,800 | 20,000 | 19,800 | 19,800 | 5 |
| 2009/12/08 | 20,300 | 20,300 | 19,700 | 19,700 | 5 |
| 2009/12/07 | 20,000 | 20,000 | 19,700 | 20,000 | 21 |
| 2009/12/04 | 19,950 | 20,000 | 19,500 | 20,000 | 21 |
| 2009/12/03 | 19,930 | 19,940 | 19,930 | 19,930 | 10 |
| 2009/12/02 | 20,320 | 21,400 | 19,920 | 19,920 | 15 |
| 2009/12/01 | 20,000 | 21,500 | 20,000 | 21,220 | 8 |
| 2009/11/30 | 19,350 | 20,450 | 19,350 | 19,700 | 3 |
| 2009/11/27 | 19,200 | 21,000 | 19,200 | 19,550 | 10 |
| 2009/11/26 | 19,600 | 19,600 | 19,200 | 19,200 | 6 |
| 2009/11/25 | 21,090 | 21,090 | 19,090 | 19,090 | 15 |
| 2009/11/24 | 19,500 | 21,150 | 19,500 | 21,150 | 17 |
| 2009/11/20 | 18,720 | 19,150 | 18,150 | 19,150 | 15 |
| 2009/11/19 | 20,420 | 20,420 | 18,700 | 18,710 | 21 |
| 2009/11/18 | 20,510 | 20,510 | 18,710 | 18,720 | 69 |
| 2009/11/17 | 19,310 | 19,600 | 18,510 | 18,510 | 48 |
| 2009/11/16 | 22,000 | 22,300 | 21,500 | 21,510 | 70 |
| 2009/11/13 | 24,400 | 24,400 | 22,000 | 22,010 | 76 |
| 2009/11/12 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2009/11/11 | 26,100 | 26,410 | 25,510 | 25,510 | 7 |
| 2009/11/10 | 26,300 | 26,400 | 26,000 | 26,400 | 8 |
| 2009/11/09 | 26,100 | 26,300 | 26,100 | 26,200 | 27 |
| 2009/11/06 | 28,500 | 29,000 | 28,500 | 29,000 | 4 |
| 2009/11/05 | 27,800 | 28,100 | 27,600 | 27,600 | 17 |
| 2009/11/04 | 26,100 | 29,000 | 26,100 | 29,000 | 18 |
| 2009/11/02 | 27,500 | 27,520 | 26,700 | 26,700 | 26 |
| 2009/10/30 | 27,700 | 27,800 | 27,000 | 27,800 | 22 |
| 2009/10/29 | 28,200 | 28,500 | 28,000 | 28,000 | 8 |
| 2009/10/28 | 29,000 | 29,000 | 29,000 | 29,000 | 12 |
| 2009/10/27 | 29,500 | 29,800 | 28,600 | 29,800 | 8 |
| 2009/10/26 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/10/23 | 30,000 | 30,000 | 29,100 | 29,100 | 4 |
| 2009/10/22 | 28,600 | 30,000 | 28,600 | 30,000 | 4 |
| 2009/10/21 | 28,500 | 29,800 | 28,500 | 29,800 | 21 |
| 2009/10/19 | 30,000 | 30,000 | 28,100 | 29,000 | 26 |
| 2009/10/16 | 30,500 | 30,500 | 29,900 | 30,000 | 26 |
| 2009/10/15 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
| 2009/10/14 | 31,500 | 31,500 | 30,000 | 31,500 | 15 |
| 2009/10/13 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2009/10/08 | 31,700 | 31,800 | 31,700 | 31,800 | 2 |
| 2009/10/05 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/10/02 | 29,000 | 29,000 | 29,000 | 29,000 | 7 |
| 2009/10/01 | 30,500 | 30,500 | 29,500 | 29,520 | 17 |
| 2009/09/30 | 30,500 | 30,900 | 30,500 | 30,900 | 2 |
| 2009/09/29 | 30,000 | 32,000 | 30,000 | 32,000 | 26 |
| 2009/09/28 | 32,300 | 32,700 | 31,000 | 32,200 | 16 |
| 2009/09/25 | 32,000 | 32,700 | 32,000 | 32,700 | 23 |
| 2009/09/24 | 31,000 | 31,000 | 30,500 | 30,500 | 8 |
| 2009/09/18 | 33,200 | 33,200 | 30,600 | 33,200 | 33 |
| 2009/09/17 | 31,000 | 34,200 | 31,000 | 34,000 | 103 |
| 2009/09/16 | 30,000 | 30,200 | 29,900 | 30,200 | 59 |
| 2009/09/15 | 28,400 | 29,000 | 28,400 | 28,800 | 21 |
| 2009/09/14 | 27,600 | 27,600 | 27,600 | 27,600 | 1 |
| 2009/09/11 | 27,910 | 27,910 | 27,500 | 27,600 | 14 |
| 2009/09/10 | 28,280 | 28,280 | 28,000 | 28,000 | 13 |
| 2009/09/09 | 29,800 | 29,800 | 27,400 | 28,010 | 26 |
| 2009/09/08 | 27,600 | 30,000 | 27,550 | 30,000 | 18 |
| 2009/09/07 | 28,500 | 28,500 | 27,600 | 27,600 | 23 |
| 2009/09/04 | 29,990 | 29,990 | 28,500 | 28,500 | 12 |
| 2009/09/03 | 29,600 | 30,100 | 28,700 | 30,100 | 22 |
| 2009/09/02 | 29,100 | 31,500 | 28,500 | 31,500 | 40 |
| 2009/09/01 | 28,510 | 28,600 | 28,200 | 28,200 | 12 |
| 2009/08/31 | 30,500 | 30,500 | 30,000 | 30,000 | 7 |
| 2009/08/28 | 29,200 | 31,000 | 29,200 | 31,000 | 11 |
| 2009/08/27 | 29,100 | 29,500 | 29,000 | 29,500 | 5 |
| 2009/08/26 | 30,500 | 30,500 | 28,800 | 30,000 | 8 |
| 2009/08/25 | 30,000 | 31,000 | 30,000 | 30,200 | 20 |
| 2009/08/24 | 28,800 | 29,700 | 28,800 | 29,700 | 12 |
| 2009/08/21 | 28,500 | 28,600 | 28,400 | 28,600 | 16 |
| 2009/08/20 | 28,510 | 29,400 | 28,200 | 28,410 | 33 |
| 2009/08/19 | 29,350 | 29,350 | 28,500 | 28,500 | 19 |
| 2009/08/18 | 30,100 | 30,500 | 29,300 | 29,350 | 25 |
| 2009/08/17 | 33,600 | 33,600 | 30,000 | 30,100 | 36 |
| 2009/08/14 | 33,200 | 33,200 | 31,600 | 31,600 | 11 |
| 2009/08/13 | 33,800 | 33,800 | 33,000 | 33,000 | 5 |
| 2009/08/12 | 33,250 | 33,250 | 33,000 | 33,000 | 8 |
| 2009/08/11 | 32,500 | 32,500 | 32,250 | 32,250 | 3 |
| 2009/08/07 | 32,250 | 33,450 | 32,250 | 33,450 | 2 |
| 2009/08/06 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2009/08/05 | 34,800 | 34,900 | 33,000 | 34,000 | 42 |
| 2009/08/04 | 34,300 | 34,400 | 34,300 | 34,400 | 9 |
| 2009/08/03 | 33,000 | 33,500 | 33,000 | 33,500 | 11 |
| 2009/07/31 | 32,600 | 32,600 | 32,500 | 32,500 | 2 |
| 2009/07/30 | 33,500 | 33,500 | 33,400 | 33,400 | 4 |
| 2009/07/29 | 32,800 | 32,800 | 32,300 | 32,300 | 4 |
| 2009/07/28 | 33,700 | 33,700 | 33,700 | 33,700 | 5 |
| 2009/07/27 | 34,000 | 34,100 | 34,000 | 34,100 | 29 |
| 2009/07/24 | 33,800 | 36,500 | 33,800 | 36,000 | 28 |
| 2009/07/23 | 34,000 | 34,000 | 32,800 | 33,800 | 9 |
| 2009/07/21 | 34,600 | 34,600 | 34,000 | 34,000 | 11 |
| 2009/07/17 | 37,500 | 37,500 | 34,650 | 34,650 | 18 |
| 2009/07/16 | 35,000 | 37,800 | 35,000 | 37,800 | 49 |
| 2009/07/15 | 32,800 | 35,500 | 32,350 | 35,100 | 20 |
| 2009/07/14 | 31,350 | 33,600 | 31,350 | 33,600 | 15 |
| 2009/07/13 | 30,800 | 31,400 | 30,800 | 31,400 | 51 |
| 2009/07/10 | 33,800 | 34,000 | 33,400 | 33,600 | 18 |
| 2009/07/09 | 34,300 | 35,000 | 34,300 | 34,600 | 26 |
| 2009/07/08 | 34,850 | 34,850 | 34,850 | 34,850 | 7 |
| 2009/07/07 | 35,250 | 35,250 | 35,100 | 35,100 | 10 |
| 2009/07/06 | 35,050 | 35,050 | 35,050 | 35,050 | 3 |
| 2009/07/03 | 35,500 | 35,600 | 35,200 | 35,200 | 8 |
| 2009/07/02 | 35,100 | 36,700 | 35,100 | 35,500 | 11 |
| 2009/07/01 | 35,450 | 35,950 | 34,700 | 34,700 | 20 |
| 2009/06/30 | 36,550 | 36,600 | 36,200 | 36,200 | 12 |
| 2009/06/29 | 36,550 | 37,000 | 36,550 | 36,550 | 5 |
| 2009/06/26 | 38,200 | 38,200 | 35,400 | 36,400 | 13 |
| 2009/06/25 | 36,100 | 37,800 | 36,100 | 37,800 | 49 |
| 2009/06/24 | 40,100 | 40,500 | 39,800 | 40,000 | 35 |
| 2009/06/23 | 37,700 | 37,700 | 37,600 | 37,700 | 37 |
| 2009/06/22 | 34,000 | 34,800 | 33,600 | 33,700 | 37 |
| 2009/06/19 | 35,100 | 35,200 | 34,400 | 35,000 | 23 |
| 2009/06/18 | 38,900 | 38,900 | 37,100 | 37,100 | 37 |
| 2009/06/17 | 38,100 | 38,100 | 37,000 | 37,300 | 15 |
| 2009/06/16 | 41,000 | 41,000 | 38,500 | 38,500 | 14 |
| 2009/06/15 | 38,200 | 39,200 | 38,000 | 39,200 | 39 |
| 2009/06/12 | 41,000 | 41,050 | 39,800 | 39,800 | 43 |
| 2009/06/11 | 39,900 | 39,900 | 38,000 | 39,900 | 33 |
| 2009/06/10 | 38,500 | 40,000 | 38,000 | 38,100 | 70 |
| 2009/06/09 | 39,200 | 40,000 | 38,000 | 39,600 | 33 |
| 2009/06/08 | 41,000 | 42,750 | 40,000 | 40,000 | 86 |
| 2009/06/05 | 41,000 | 42,000 | 40,950 | 41,000 | 150 |
| 2009/06/04 | 41,000 | 41,000 | 38,000 | 38,000 | 51 |
| 2009/06/03 | 37,000 | 42,000 | 37,000 | 42,000 | 90 |
| 2009/06/02 | 36,400 | 36,400 | 36,400 | 36,400 | 10 |
| 2009/06/01 | 34,250 | 34,750 | 34,000 | 34,000 | 14 |
| 2009/05/29 | 34,400 | 34,400 | 33,050 | 33,050 | 3 |
| 2009/05/28 | 34,250 | 35,200 | 34,250 | 34,400 | 9 |
| 2009/05/27 | 33,200 | 34,350 | 32,600 | 34,350 | 25 |
| 2009/05/26 | 33,600 | 34,000 | 32,650 | 34,000 | 8 |
| 2009/05/25 | 33,400 | 36,600 | 32,550 | 32,550 | 33 |
| 2009/05/22 | 33,500 | 33,500 | 32,550 | 33,400 | 20 |
| 2009/05/21 | 33,150 | 33,500 | 32,200 | 33,500 | 37 |
| 2009/05/20 | 35,500 | 35,900 | 35,100 | 35,900 | 13 |
| 2009/05/19 | 36,350 | 36,950 | 36,350 | 36,950 | 12 |
| 2009/05/18 | 36,700 | 36,700 | 35,550 | 36,300 | 11 |
| 2009/05/15 | 34,550 | 35,100 | 34,550 | 35,100 | 7 |
| 2009/05/14 | 35,000 | 36,200 | 34,500 | 34,500 | 19 |
| 2009/05/13 | 36,350 | 37,550 | 36,350 | 36,350 | 17 |
| 2009/05/12 | 38,500 | 38,500 | 36,100 | 36,200 | 28 |
| 2009/05/11 | 39,400 | 40,100 | 39,400 | 40,000 | 8 |
| 2009/05/08 | 37,400 | 40,000 | 37,000 | 39,300 | 66 |
| 2009/05/07 | 33,950 | 37,800 | 33,950 | 37,800 | 61 |
| 2009/05/01 | 33,400 | 35,500 | 32,800 | 33,400 | 81 |
| 2009/04/30 | 42,200 | 42,200 | 35,000 | 35,000 | 45 |
| 2009/04/27 | 35,000 | 35,000 | 35,000 | 35,000 | 48 |
| 2009/04/24 | 28,000 | 31,000 | 28,000 | 31,000 | 75 |
| 2009/04/23 | 26,700 | 28,000 | 26,700 | 28,000 | 29 |
| 2009/04/22 | 24,300 | 25,500 | 24,300 | 25,000 | 27 |
| 2009/04/21 | 27,200 | 27,200 | 23,200 | 25,800 | 78 |
| 2009/04/17 | 23,000 | 23,000 | 22,700 | 23,000 | 29 |
| 2009/04/16 | 19,800 | 20,000 | 19,800 | 20,000 | 13 |
| 2009/04/15 | 17,900 | 18,000 | 17,800 | 18,000 | 11 |
| 2009/04/14 | 18,100 | 18,100 | 17,900 | 17,900 | 6 |
| 2009/04/13 | 19,300 | 19,500 | 18,100 | 18,100 | 13 |
| 2009/04/10 | 20,400 | 20,400 | 19,100 | 19,100 | 9 |
| 2009/04/09 | 20,900 | 20,900 | 19,500 | 20,400 | 7 |
| 2009/04/08 | 20,000 | 20,000 | 20,000 | 20,000 | 9 |
| 2009/04/07 | 21,200 | 21,200 | 20,000 | 20,000 | 23 |
| 2009/04/06 | 21,300 | 21,300 | 20,000 | 20,000 | 19 |
| 2009/04/03 | 21,000 | 21,000 | 19,500 | 19,500 | 21 |
| 2009/04/02 | 20,900 | 22,000 | 19,000 | 21,000 | 41 |
| 2009/04/01 | 22,300 | 22,300 | 21,200 | 21,200 | 47 |
| 2009/03/31 | 20,500 | 21,000 | 19,000 | 20,420 | 116 |
| 2009/03/30 | 25,600 | 25,600 | 22,000 | 22,000 | 91 |
| 2009/03/27 | 24,900 | 26,100 | 24,300 | 25,000 | 88 |
| 2009/03/26 | 26,700 | 29,400 | 24,300 | 24,300 | 170 |
| 2009/03/25 | 23,100 | 26,400 | 22,200 | 26,400 | 221 |
| 2009/03/19 | 17,000 | 18,400 | 16,610 | 18,400 | 446 |
| 2009/03/18 | 16,400 | 16,400 | 16,400 | 16,400 | 38 |
| 2009/03/17 | 14,400 | 14,400 | 14,400 | 14,400 | 96 |
| 2009/03/16 | 10,000 | 12,400 | 10,000 | 12,400 | 678 |
| 2009/03/13 | 10,400 | 10,400 | 10,400 | 10,400 | 78 |
| 2009/03/04 | 36,450 | 36,450 | 36,450 | 36,450 | 2 |
| 2009/03/03 | 40,700 | 40,750 | 40,200 | 40,450 | 11 |
| 2009/02/27 | 42,200 | 44,150 | 41,500 | 44,150 | 11 |
| 2009/02/20 | 44,000 | 47,200 | 44,000 | 47,200 | 60 |
| 2009/02/19 | 42,800 | 48,000 | 42,800 | 48,000 | 22 |
| 2009/02/18 | 47,950 | 47,950 | 45,000 | 45,050 | 22 |
| 2009/02/17 | 48,400 | 48,450 | 48,400 | 48,450 | 41 |
| 2009/02/16 | 47,650 | 48,400 | 47,650 | 48,400 | 43 |
| 2009/02/13 | 43,550 | 47,600 | 43,550 | 47,600 | 8 |
| 2009/02/12 | 47,300 | 47,550 | 47,300 | 47,550 | 2 |
| 2009/02/10 | 46,750 | 47,550 | 46,750 | 47,550 | 3 |
| 2009/02/09 | 46,350 | 46,350 | 46,350 | 46,350 | 1 |
| 2009/02/06 | 43,850 | 46,300 | 43,850 | 46,300 | 8 |
| 2009/02/05 | 47,900 | 47,900 | 47,850 | 47,850 | 2 |
| 2009/02/04 | 52,900 | 52,900 | 47,850 | 47,850 | 55 |
| 2009/02/03 | 47,900 | 52,800 | 47,900 | 52,800 | 26 |
| 2009/02/02 | 49,100 | 52,900 | 49,100 | 52,900 | 16 |
| 2009/01/30 | 55,000 | 55,000 | 50,000 | 54,100 | 16 |
| 2009/01/29 | 55,000 | 55,000 | 55,000 | 55,000 | 12 |
| 2009/01/28 | 49,500 | 55,000 | 49,500 | 55,000 | 50 |
| 2009/01/26 | 47,800 | 50,100 | 47,800 | 50,100 | 5 |
| 2009/01/23 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2009/01/22 | 50,800 | 50,800 | 50,800 | 50,800 | 3 |
| 2009/01/21 | 46,500 | 50,700 | 46,500 | 50,700 | 6 |
| 2009/01/20 | 51,100 | 53,000 | 51,100 | 52,500 | 6 |
| 2009/01/19 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2009/01/14 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2009/01/13 | 56,900 | 56,900 | 56,900 | 56,900 | 2 |
| 2009/01/09 | 60,100 | 60,100 | 60,100 | 60,100 | 2 |
| 2009/01/08 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2009/01/06 | 62,900 | 64,000 | 62,900 | 64,000 | 18 |
| 2009/01/05 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |