ソリトンシステムズ(3040)の株価時系列情報
ソリトンシステムズ(3040)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,390 | 1,390 | 1,390 | 1,390 | 4,600 |
| 2007/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | 700 |
| 2007/12/26 | 1,390 | 1,390 | 1,390 | 1,390 | 6,400 |
| 2007/12/25 | 1,420 | 1,430 | 1,390 | 1,390 | 5,700 |
| 2007/12/21 | 1,410 | 1,410 | 1,380 | 1,380 | 7,900 |
| 2007/12/20 | 1,430 | 1,430 | 1,425 | 1,430 | 8,400 |
| 2007/12/19 | 1,430 | 1,430 | 1,430 | 1,430 | 2,700 |
| 2007/12/18 | 1,430 | 1,430 | 1,430 | 1,430 | 4,800 |
| 2007/12/17 | 1,430 | 1,431 | 1,425 | 1,430 | 5,300 |
| 2007/12/14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,700 |
| 2007/12/13 | 1,430 | 1,430 | 1,420 | 1,430 | 4,300 |
| 2007/12/12 | 1,430 | 1,435 | 1,430 | 1,430 | 3,300 |
| 2007/12/11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,400 |
| 2007/12/10 | 1,440 | 1,440 | 1,430 | 1,430 | 1,400 |
| 2007/12/07 | 1,430 | 1,431 | 1,430 | 1,431 | 1,200 |
| 2007/12/06 | 1,430 | 1,430 | 1,430 | 1,430 | 5,200 |
| 2007/12/05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,300 |
| 2007/12/04 | 1,435 | 1,435 | 1,430 | 1,430 | 200 |
| 2007/12/03 | 1,431 | 1,431 | 1,430 | 1,430 | 3,300 |
| 2007/11/30 | 1,430 | 1,431 | 1,430 | 1,430 | 1,500 |
| 2007/11/29 | 1,430 | 1,430 | 1,430 | 1,430 | 600 |
| 2007/11/28 | 1,430 | 1,435 | 1,430 | 1,435 | 2,300 |
| 2007/11/27 | 1,430 | 1,430 | 1,430 | 1,430 | 4,900 |
| 2007/11/26 | 1,430 | 1,438 | 1,430 | 1,430 | 1,800 |
| 2007/11/22 | 1,450 | 1,450 | 1,430 | 1,438 | 1,500 |
| 2007/11/21 | 1,430 | 1,430 | 1,430 | 1,430 | 3,600 |
| 2007/11/20 | 1,430 | 1,430 | 1,430 | 1,430 | 6,100 |
| 2007/11/19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,400 |
| 2007/11/16 | 1,430 | 1,440 | 1,430 | 1,440 | 400 |
| 2007/11/15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,700 |
| 2007/11/14 | 1,430 | 1,432 | 1,430 | 1,432 | 1,000 |
| 2007/11/13 | 1,424 | 1,430 | 1,424 | 1,430 | 4,600 |
| 2007/11/12 | 1,430 | 1,430 | 1,421 | 1,425 | 6,400 |
| 2007/11/09 | 1,430 | 1,440 | 1,430 | 1,430 | 3,400 |
| 2007/11/08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,500 |
| 2007/11/07 | 1,431 | 1,431 | 1,430 | 1,430 | 5,500 |
| 2007/11/06 | 1,430 | 1,440 | 1,430 | 1,430 | 3,400 |
| 2007/11/05 | 1,448 | 1,448 | 1,430 | 1,430 | 2,700 |
| 2007/11/02 | 1,450 | 1,450 | 1,430 | 1,445 | 6,600 |
| 2007/11/01 | 1,440 | 1,440 | 1,425 | 1,430 | 5,700 |
| 2007/10/31 | 1,431 | 1,450 | 1,421 | 1,421 | 4,500 |
| 2007/10/30 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
| 2007/10/29 | 1,470 | 1,470 | 1,430 | 1,430 | 3,800 |
| 2007/10/26 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2007/10/25 | 1,472 | 1,478 | 1,435 | 1,435 | 3,800 |
| 2007/10/24 | 1,455 | 1,463 | 1,438 | 1,438 | 1,500 |
| 2007/10/23 | 1,436 | 1,475 | 1,436 | 1,457 | 1,900 |
| 2007/10/22 | 1,450 | 1,450 | 1,435 | 1,437 | 3,200 |
| 2007/10/19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,700 |
| 2007/10/18 | 1,430 | 1,470 | 1,430 | 1,470 | 6,200 |
| 2007/10/17 | 1,420 | 1,421 | 1,420 | 1,420 | 8,700 |
| 2007/10/16 | 1,420 | 1,421 | 1,420 | 1,420 | 2,500 |
| 2007/10/15 | 1,420 | 1,420 | 1,420 | 1,420 | 800 |
| 2007/10/12 | 1,420 | 1,424 | 1,420 | 1,420 | 1,700 |
| 2007/10/11 | 1,421 | 1,424 | 1,421 | 1,421 | 1,000 |
| 2007/10/10 | 1,421 | 1,421 | 1,420 | 1,420 | 1,100 |
| 2007/10/09 | 1,420 | 1,449 | 1,420 | 1,425 | 600 |
| 2007/10/05 | 1,420 | 1,430 | 1,420 | 1,420 | 2,700 |
| 2007/10/04 | 1,420 | 1,441 | 1,420 | 1,441 | 1,000 |
| 2007/10/03 | 1,421 | 1,422 | 1,420 | 1,420 | 2,400 |
| 2007/10/02 | 1,449 | 1,450 | 1,415 | 1,421 | 9,300 |
| 2007/10/01 | 1,426 | 1,434 | 1,421 | 1,422 | 1,500 |
| 2007/09/28 | 1,421 | 1,480 | 1,420 | 1,479 | 8,500 |
| 2007/09/27 | 1,423 | 1,423 | 1,383 | 1,421 | 4,000 |
| 2007/09/26 | 1,440 | 1,440 | 1,420 | 1,420 | 1,700 |
| 2007/09/25 | 1,490 | 1,490 | 1,440 | 1,440 | 1,600 |
| 2007/09/21 | 1,420 | 1,440 | 1,420 | 1,425 | 1,600 |
| 2007/09/20 | 1,420 | 1,425 | 1,395 | 1,425 | 26,900 |
| 2007/09/19 | 1,425 | 1,428 | 1,420 | 1,420 | 11,400 |
| 2007/09/18 | 1,425 | 1,428 | 1,420 | 1,425 | 2,500 |
| 2007/09/14 | 1,425 | 1,425 | 1,425 | 1,425 | 2,100 |
| 2007/09/13 | 1,425 | 1,425 | 1,425 | 1,425 | 3,800 |
| 2007/09/12 | 1,421 | 1,435 | 1,420 | 1,425 | 4,700 |
| 2007/09/11 | 1,420 | 1,421 | 1,420 | 1,421 | 8,300 |
| 2007/09/10 | 1,448 | 1,448 | 1,411 | 1,440 | 6,100 |
| 2007/09/07 | 1,462 | 1,462 | 1,448 | 1,448 | 3,300 |
| 2007/09/06 | 1,463 | 1,463 | 1,447 | 1,449 | 7,500 |
| 2007/09/05 | 1,464 | 1,464 | 1,446 | 1,451 | 6,000 |
| 2007/09/04 | 1,448 | 1,469 | 1,448 | 1,464 | 2,100 |
| 2007/09/03 | 1,422 | 1,431 | 1,422 | 1,430 | 1,700 |
| 2007/08/31 | 1,420 | 1,421 | 1,420 | 1,420 | 1,300 |
| 2007/08/30 | 1,421 | 1,430 | 1,421 | 1,421 | 1,200 |
| 2007/08/29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,200 |
| 2007/08/28 | 1,423 | 1,424 | 1,420 | 1,421 | 3,400 |
| 2007/08/27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,500 |
| 2007/08/24 | 1,470 | 1,470 | 1,420 | 1,470 | 4,600 |
| 2007/08/23 | 1,420 | 1,460 | 1,420 | 1,460 | 7,700 |
| 2007/08/22 | 1,421 | 1,425 | 1,420 | 1,420 | 700 |
| 2007/08/21 | 1,455 | 1,470 | 1,445 | 1,469 | 8,000 |
| 2007/08/20 | 1,456 | 1,470 | 1,448 | 1,470 | 3,400 |
| 2007/08/17 | 1,470 | 1,472 | 1,420 | 1,455 | 41,900 |
| 2007/08/16 | 1,480 | 1,480 | 1,460 | 1,470 | 8,900 |
| 2007/08/15 | 1,470 | 1,482 | 1,470 | 1,480 | 15,100 |
| 2007/08/14 | 1,479 | 1,480 | 1,470 | 1,480 | 8,600 |
| 2007/08/13 | 1,491 | 1,497 | 1,460 | 1,495 | 3,800 |
| 2007/08/10 | 1,490 | 1,493 | 1,489 | 1,490 | 21,400 |
| 2007/08/09 | 1,494 | 1,494 | 1,489 | 1,490 | 8,800 |
| 2007/08/08 | 1,489 | 1,493 | 1,489 | 1,490 | 5,800 |
| 2007/08/07 | 1,479 | 1,494 | 1,478 | 1,490 | 13,900 |
| 2007/08/06 | 1,495 | 1,499 | 1,462 | 1,490 | 8,000 |
| 2007/08/03 | 1,480 | 1,495 | 1,480 | 1,494 | 15,500 |
| 2007/08/02 | 1,480 | 1,482 | 1,480 | 1,480 | 14,500 |
| 2007/08/01 | 1,480 | 1,485 | 1,480 | 1,480 | 17,200 |
| 2007/07/31 | 1,480 | 1,485 | 1,466 | 1,480 | 18,200 |
| 2007/07/30 | 1,450 | 1,475 | 1,450 | 1,475 | 6,300 |
| 2007/07/27 | 1,449 | 1,465 | 1,430 | 1,450 | 32,300 |
| 2007/07/26 | 1,410 | 1,468 | 1,410 | 1,452 | 18,900 |
| 2007/07/25 | 1,409 | 1,410 | 1,394 | 1,407 | 12,800 |
| 2007/07/24 | 1,390 | 1,391 | 1,390 | 1,390 | 5,100 |
| 2007/07/23 | 1,393 | 1,395 | 1,390 | 1,390 | 10,700 |
| 2007/07/20 | 1,390 | 1,398 | 1,390 | 1,393 | 14,100 |
| 2007/07/19 | 1,366 | 1,391 | 1,365 | 1,390 | 23,500 |
| 2007/07/18 | 1,360 | 1,361 | 1,360 | 1,360 | 3,100 |
| 2007/07/17 | 1,364 | 1,365 | 1,359 | 1,360 | 14,200 |
| 2007/07/13 | 1,350 | 1,360 | 1,350 | 1,360 | 16,600 |
| 2007/07/12 | 1,360 | 1,362 | 1,360 | 1,360 | 14,300 |
| 2007/07/11 | 1,379 | 1,380 | 1,360 | 1,360 | 15,100 |
| 2007/07/10 | 1,389 | 1,393 | 1,364 | 1,380 | 9,500 |
| 2007/07/09 | 1,364 | 1,370 | 1,361 | 1,362 | 2,100 |
| 2007/07/06 | 1,361 | 1,371 | 1,360 | 1,361 | 21,400 |
| 2007/07/05 | 1,360 | 1,370 | 1,360 | 1,365 | 3,300 |
| 2007/07/04 | 1,364 | 1,365 | 1,360 | 1,360 | 9,700 |
| 2007/07/03 | 1,380 | 1,380 | 1,360 | 1,363 | 4,900 |
| 2007/07/02 | 1,371 | 1,385 | 1,362 | 1,370 | 6,300 |
| 2007/06/29 | 1,375 | 1,395 | 1,370 | 1,395 | 12,000 |
| 2007/06/28 | 1,370 | 1,401 | 1,370 | 1,370 | 2,200 |
| 2007/06/27 | 1,360 | 1,386 | 1,360 | 1,370 | 11,900 |
| 2007/06/26 | 1,392 | 1,393 | 1,360 | 1,360 | 8,200 |
| 2007/06/25 | 1,440 | 1,441 | 1,390 | 1,392 | 10,300 |
| 2007/06/22 | 1,441 | 1,442 | 1,410 | 1,440 | 4,200 |
| 2007/06/21 | 1,370 | 1,450 | 1,370 | 1,441 | 27,400 |
| 2007/06/20 | 1,390 | 1,402 | 1,360 | 1,361 | 7,100 |
| 2007/06/19 | 1,429 | 1,430 | 1,384 | 1,390 | 7,700 |
| 2007/06/18 | 1,369 | 1,435 | 1,365 | 1,430 | 34,800 |
| 2007/06/15 | 1,355 | 1,370 | 1,353 | 1,360 | 10,700 |
| 2007/06/14 | 1,360 | 1,360 | 1,341 | 1,352 | 21,800 |
| 2007/06/13 | 1,311 | 1,365 | 1,311 | 1,364 | 23,700 |
| 2007/06/12 | 1,318 | 1,319 | 1,309 | 1,310 | 14,100 |
| 2007/06/11 | 1,309 | 1,324 | 1,309 | 1,319 | 2,900 |
| 2007/06/08 | 1,300 | 1,318 | 1,300 | 1,301 | 17,800 |
| 2007/06/07 | 1,300 | 1,304 | 1,300 | 1,300 | 21,200 |
| 2007/06/06 | 1,305 | 1,310 | 1,300 | 1,301 | 21,600 |
| 2007/06/05 | 1,300 | 1,306 | 1,300 | 1,306 | 21,200 |
| 2007/06/04 | 1,297 | 1,325 | 1,297 | 1,300 | 27,500 |
| 2007/06/01 | 1,270 | 1,285 | 1,270 | 1,285 | 15,800 |
| 2007/05/31 | 1,270 | 1,271 | 1,270 | 1,270 | 22,500 |
| 2007/05/30 | 1,259 | 1,280 | 1,259 | 1,270 | 16,400 |
| 2007/05/29 | 1,241 | 1,260 | 1,239 | 1,260 | 11,300 |
| 2007/05/28 | 1,240 | 1,252 | 1,240 | 1,240 | 11,500 |
| 2007/05/25 | 1,230 | 1,246 | 1,230 | 1,240 | 27,200 |
| 2007/05/24 | 1,240 | 1,240 | 1,210 | 1,210 | 14,000 |
| 2007/05/23 | 1,264 | 1,265 | 1,212 | 1,220 | 4,300 |
| 2007/05/22 | 1,210 | 1,289 | 1,210 | 1,265 | 11,200 |
| 2007/05/21 | 1,209 | 1,210 | 1,180 | 1,210 | 16,800 |
| 2007/05/18 | 1,210 | 1,221 | 1,200 | 1,213 | 26,600 |
| 2007/05/17 | 1,209 | 1,212 | 1,193 | 1,200 | 24,700 |
| 2007/05/16 | 1,269 | 1,270 | 1,129 | 1,196 | 43,200 |
| 2007/05/15 | 1,270 | 1,270 | 1,269 | 1,270 | 12,900 |
| 2007/05/14 | 1,270 | 1,275 | 1,269 | 1,270 | 16,300 |
| 2007/05/11 | 1,274 | 1,275 | 1,269 | 1,270 | 16,000 |
| 2007/05/10 | 1,261 | 1,276 | 1,261 | 1,270 | 5,800 |
| 2007/05/09 | 1,250 | 1,290 | 1,240 | 1,289 | 53,500 |
| 2007/05/08 | 1,279 | 1,310 | 1,251 | 1,251 | 11,800 |
| 2007/05/07 | 1,245 | 1,265 | 1,245 | 1,262 | 17,300 |
| 2007/05/02 | 1,224 | 1,241 | 1,224 | 1,240 | 7,100 |
| 2007/05/01 | 1,222 | 1,224 | 1,220 | 1,224 | 4,300 |
| 2007/04/27 | 1,231 | 1,250 | 1,220 | 1,220 | 6,600 |
| 2007/04/26 | 1,272 | 1,272 | 1,230 | 1,230 | 8,300 |
| 2007/04/25 | 1,289 | 1,290 | 1,240 | 1,255 | 12,900 |
| 2007/04/24 | 1,219 | 1,229 | 1,190 | 1,229 | 33,300 |
| 2007/04/23 | 1,229 | 1,230 | 1,200 | 1,220 | 17,700 |
| 2007/04/20 | 1,250 | 1,251 | 1,150 | 1,230 | 62,700 |
| 2007/04/19 | 1,270 | 1,271 | 1,229 | 1,250 | 22,200 |
| 2007/04/18 | 1,274 | 1,275 | 1,258 | 1,270 | 13,600 |
| 2007/04/17 | 1,285 | 1,319 | 1,249 | 1,265 | 40,500 |
| 2007/04/16 | 1,270 | 1,275 | 1,245 | 1,265 | 15,000 |
| 2007/04/13 | 1,294 | 1,300 | 1,265 | 1,268 | 18,700 |
| 2007/04/12 | 1,340 | 1,340 | 1,285 | 1,300 | 33,500 |
| 2007/04/11 | 1,399 | 1,446 | 1,322 | 1,323 | 79,100 |
| 2007/04/10 | 1,297 | 1,388 | 1,294 | 1,375 | 56,100 |
| 2007/04/09 | 1,300 | 1,310 | 1,290 | 1,293 | 12,300 |
| 2007/04/06 | 1,268 | 1,295 | 1,268 | 1,290 | 59,800 |
| 2007/04/05 | 1,239 | 1,271 | 1,225 | 1,255 | 18,100 |
| 2007/04/04 | 1,270 | 1,281 | 1,240 | 1,240 | 37,800 |
| 2007/04/03 | 1,335 | 1,350 | 1,265 | 1,280 | 35,600 |
| 2007/04/02 | 1,351 | 1,355 | 1,335 | 1,342 | 54,200 |
| 2007/03/30 | 1,325 | 1,364 | 1,325 | 1,350 | 63,000 |
| 2007/03/29 | 1,370 | 1,376 | 1,290 | 1,310 | 43,200 |
| 2007/03/28 | 1,367 | 1,379 | 1,365 | 1,370 | 53,100 |
| 2007/03/27 | 1,379 | 1,394 | 1,358 | 1,367 | 70,800 |
| 2007/03/26 | 1,380 | 1,405 | 1,375 | 1,380 | 164,500 |
| 2007/03/23 | 1,326 | 1,380 | 1,326 | 1,379 | 207,800 |
| 2007/03/22 | 1,250 | 1,325 | 1,249 | 1,265 | 181,000 |
| 2007/03/20 | 1,200 | 1,232 | 1,200 | 1,210 | 79,600 |
| 2007/03/19 | 1,249 | 1,250 | 1,148 | 1,210 | 96,600 |
| 2007/03/16 | 1,253 | 1,260 | 1,175 | 1,230 | 208,100 |
| 2007/03/15 | 1,256 | 1,315 | 1,214 | 1,220 | 252,800 |
| 2007/03/14 | 1,295 | 1,380 | 1,248 | 1,255 | 419,900 |
| 2007/03/13 | 1,449 | 1,487 | 1,335 | 1,342 | 301,200 |
| 2007/03/12 | 1,564 | 1,582 | 1,413 | 1,450 | 634,300 |
| 2007/03/09 | 1,973 | 1,996 | 1,573 | 1,585 | 2,299,400 |