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 |
---|---|---|---|---|---|
2009/12/30 | 525 | 525 | 525 | 525 | 100 |
2009/12/28 | 535 | 535 | 535 | 535 | 200 |
2009/12/25 | 540 | 559 | 540 | 540 | 2,600 |
2009/12/24 | 505 | 529 | 505 | 529 | 1,500 |
2009/12/22 | 500 | 504 | 500 | 504 | 600 |
2009/12/21 | 500 | 500 | 488 | 500 | 1,500 |
2009/12/18 | 490 | 494 | 488 | 488 | 800 |
2009/12/17 | 480 | 495 | 480 | 495 | 500 |
2009/12/16 | 470 | 478 | 470 | 478 | 600 |
2009/12/15 | 461 | 461 | 461 | 461 | 600 |
2009/12/14 | 471 | 471 | 471 | 471 | 100 |
2009/12/11 | 462 | 471 | 462 | 471 | 300 |
2009/12/10 | 461 | 461 | 461 | 461 | 200 |
2009/12/09 | 470 | 475 | 470 | 475 | 500 |
2009/12/08 | 465 | 470 | 465 | 470 | 1,100 |
2009/12/07 | 480 | 495 | 480 | 495 | 400 |
2009/12/04 | 470 | 470 | 470 | 470 | 600 |
2009/12/03 | 460 | 460 | 460 | 460 | 1,100 |
2009/12/02 | 460 | 460 | 460 | 460 | 400 |
2009/12/01 | 460 | 460 | 460 | 460 | 100 |
2009/11/30 | 456 | 460 | 456 | 460 | 700 |
2009/11/26 | 460 | 470 | 460 | 470 | 200 |
2009/11/25 | 510 | 510 | 475 | 475 | 2,100 |
2009/11/24 | 479 | 490 | 479 | 490 | 300 |
2009/11/19 | 475 | 475 | 475 | 475 | 1,000 |
2009/11/18 | 494 | 495 | 480 | 480 | 1,300 |
2009/11/17 | 515 | 515 | 504 | 504 | 600 |
2009/11/16 | 550 | 550 | 500 | 520 | 3,300 |
2009/11/13 | 571 | 571 | 571 | 571 | 300 |
2009/11/12 | 571 | 571 | 570 | 570 | 200 |
2009/11/11 | 571 | 572 | 571 | 571 | 2,200 |
2009/11/10 | 572 | 600 | 572 | 600 | 3,300 |
2009/11/09 | 572 | 572 | 572 | 572 | 700 |
2009/11/06 | 601 | 601 | 601 | 601 | 300 |
2009/11/05 | 601 | 601 | 601 | 601 | 800 |
2009/11/04 | 650 | 650 | 601 | 601 | 4,500 |
2009/11/02 | 576 | 580 | 576 | 580 | 1,400 |
2009/10/30 | 585 | 588 | 583 | 583 | 900 |
2009/10/29 | 590 | 590 | 590 | 590 | 500 |
2009/10/28 | 590 | 590 | 590 | 590 | 200 |
2009/10/27 | 590 | 590 | 590 | 590 | 300 |
2009/10/26 | 595 | 597 | 595 | 597 | 400 |
2009/10/23 | 588 | 595 | 588 | 595 | 2,600 |
2009/10/22 | 609 | 620 | 596 | 596 | 1,500 |
2009/10/21 | 593 | 610 | 593 | 608 | 1,700 |
2009/10/20 | 590 | 593 | 590 | 591 | 2,800 |
2009/10/19 | 588 | 600 | 560 | 600 | 1,500 |
2009/10/16 | 588 | 588 | 588 | 588 | 400 |
2009/10/15 | 597 | 597 | 584 | 587 | 1,100 |
2009/10/14 | 590 | 598 | 590 | 598 | 200 |
2009/10/13 | 599 | 600 | 590 | 590 | 2,900 |
2009/10/09 | 580 | 600 | 580 | 600 | 600 |
2009/10/08 | 595 | 595 | 595 | 595 | 100 |
2009/10/07 | 577 | 577 | 577 | 577 | 200 |
2009/10/06 | 572 | 583 | 572 | 575 | 400 |
2009/10/05 | 592 | 630 | 580 | 590 | 4,000 |
2009/10/02 | 591 | 591 | 591 | 591 | 100 |
2009/10/01 | 611 | 611 | 591 | 591 | 500 |
2009/09/30 | 621 | 621 | 621 | 621 | 100 |
2009/09/29 | 650 | 650 | 621 | 621 | 400 |
2009/09/28 | 680 | 680 | 656 | 670 | 600 |
2009/09/25 | 680 | 680 | 675 | 675 | 1,800 |
2009/09/24 | 683 | 691 | 635 | 635 | 2,900 |
2009/09/18 | 621 | 621 | 621 | 621 | 300 |
2009/09/17 | 615 | 650 | 615 | 625 | 700 |
2009/09/16 | 601 | 620 | 601 | 614 | 3,200 |
2009/09/15 | 579 | 600 | 579 | 599 | 4,600 |
2009/09/14 | 599 | 599 | 570 | 571 | 3,700 |
2009/09/11 | 560 | 580 | 560 | 580 | 1,700 |
2009/09/10 | 585 | 590 | 570 | 570 | 1,700 |
2009/09/09 | 580 | 589 | 580 | 584 | 1,200 |
2009/09/08 | 597 | 597 | 581 | 581 | 800 |
2009/09/07 | 573 | 610 | 573 | 607 | 2,000 |
2009/09/04 | 572 | 572 | 567 | 567 | 1,000 |
2009/09/03 | 585 | 585 | 570 | 572 | 1,100 |
2009/09/02 | 593 | 593 | 590 | 590 | 700 |
2009/09/01 | 608 | 608 | 608 | 608 | 300 |
2009/08/31 | 599 | 608 | 599 | 608 | 500 |
2009/08/28 | 605 | 619 | 605 | 619 | 1,000 |
2009/08/27 | 589 | 600 | 589 | 600 | 800 |
2009/08/26 | 601 | 603 | 561 | 585 | 5,300 |
2009/08/25 | 605 | 613 | 600 | 610 | 3,100 |
2009/08/24 | 643 | 643 | 635 | 635 | 1,600 |
2009/08/21 | 642 | 642 | 640 | 642 | 1,000 |
2009/08/20 | 650 | 650 | 639 | 639 | 1,000 |
2009/08/19 | 641 | 650 | 641 | 650 | 500 |
2009/08/18 | 650 | 650 | 650 | 650 | 1,700 |
2009/08/17 | 644 | 650 | 635 | 650 | 900 |
2009/08/14 | 674 | 684 | 674 | 674 | 800 |
2009/08/13 | 661 | 664 | 660 | 664 | 2,600 |
2009/08/12 | 670 | 700 | 670 | 676 | 2,100 |
2009/08/10 | 740 | 740 | 740 | 740 | 600 |
2009/08/06 | 747 | 755 | 733 | 733 | 300 |
2009/08/04 | 759 | 760 | 758 | 758 | 500 |
2009/08/03 | 757 | 757 | 757 | 757 | 100 |
2009/07/31 | 745 | 745 | 740 | 740 | 300 |
2009/07/30 | 740 | 740 | 740 | 740 | 100 |
2009/07/29 | 735 | 770 | 735 | 770 | 1,500 |
2009/07/28 | 773 | 773 | 773 | 773 | 100 |
2009/07/27 | 789 | 789 | 753 | 763 | 900 |
2009/07/24 | 755 | 795 | 750 | 789 | 9,300 |
2009/07/23 | 735 | 735 | 735 | 735 | 100 |
2009/07/22 | 735 | 735 | 720 | 720 | 1,000 |
2009/07/21 | 700 | 720 | 700 | 720 | 200 |
2009/07/17 | 695 | 699 | 690 | 690 | 1,000 |
2009/07/16 | 680 | 680 | 671 | 671 | 500 |
2009/07/15 | 681 | 685 | 678 | 678 | 1,000 |
2009/07/14 | 688 | 688 | 681 | 681 | 600 |
2009/07/13 | 660 | 660 | 650 | 650 | 400 |
2009/07/10 | 637 | 641 | 635 | 635 | 1,700 |
2009/07/09 | 675 | 675 | 635 | 635 | 1,500 |
2009/07/07 | 735 | 735 | 735 | 735 | 1,100 |
2009/07/06 | 735 | 744 | 735 | 735 | 2,600 |
2009/07/02 | 735 | 735 | 735 | 735 | 3,200 |
2009/07/01 | 741 | 741 | 740 | 741 | 900 |
2009/06/30 | 700 | 715 | 700 | 711 | 900 |
2009/06/29 | 683 | 683 | 683 | 683 | 100 |
2009/06/26 | 673 | 683 | 670 | 683 | 1,600 |
2009/06/25 | 698 | 713 | 698 | 703 | 2,500 |
2009/06/24 | 720 | 720 | 673 | 673 | 1,500 |
2009/06/23 | 743 | 743 | 741 | 743 | 1,600 |
2009/06/22 | 745 | 747 | 742 | 747 | 700 |
2009/06/19 | 730 | 740 | 730 | 740 | 900 |
2009/06/18 | 750 | 750 | 730 | 730 | 1,200 |
2009/06/17 | 644 | 710 | 644 | 710 | 3,600 |
2009/06/16 | 672 | 672 | 632 | 640 | 3,500 |
2009/06/15 | 592 | 632 | 592 | 632 | 6,300 |
2009/06/12 | 565 | 565 | 532 | 532 | 600 |
2009/06/11 | 535 | 535 | 535 | 535 | 100 |
2009/06/10 | 530 | 530 | 530 | 530 | 100 |
2009/06/08 | 540 | 541 | 540 | 540 | 400 |
2009/06/05 | 542 | 545 | 530 | 530 | 1,100 |
2009/06/04 | 570 | 580 | 550 | 550 | 2,100 |
2009/06/03 | 580 | 599 | 552 | 562 | 2,100 |
2009/06/02 | 588 | 615 | 565 | 605 | 7,000 |
2009/06/01 | 521 | 521 | 521 | 521 | 100 |
2009/05/29 | 520 | 520 | 520 | 520 | 1,200 |
2009/05/28 | 505 | 508 | 500 | 508 | 900 |
2009/05/27 | 500 | 500 | 485 | 485 | 800 |
2009/05/26 | 515 | 515 | 490 | 500 | 2,100 |
2009/05/25 | 566 | 568 | 535 | 535 | 3,300 |
2009/05/22 | 525 | 568 | 525 | 568 | 7,100 |
2009/05/21 | 525 | 525 | 525 | 525 | 4,600 |
2009/05/20 | 430 | 445 | 430 | 445 | 2,000 |
2009/05/19 | 400 | 400 | 400 | 400 | 600 |
2009/05/18 | 370 | 400 | 370 | 400 | 2,000 |
2009/05/12 | 371 | 371 | 371 | 371 | 100 |
2009/05/11 | 382 | 382 | 382 | 382 | 300 |
2009/05/08 | 374 | 374 | 362 | 362 | 1,300 |
2009/05/01 | 389 | 389 | 389 | 389 | 200 |
2009/04/30 | 420 | 420 | 419 | 419 | 300 |
2009/04/24 | 422 | 422 | 421 | 422 | 2,700 |
2009/04/23 | 408 | 418 | 408 | 418 | 300 |
2009/04/22 | 399 | 400 | 399 | 400 | 200 |
2009/04/21 | 390 | 390 | 390 | 390 | 100 |
2009/04/17 | 385 | 386 | 375 | 375 | 2,100 |
2009/04/16 | 391 | 391 | 390 | 390 | 300 |
2009/04/13 | 390 | 390 | 390 | 390 | 300 |
2009/04/09 | 380 | 429 | 380 | 429 | 300 |
2009/04/08 | 380 | 380 | 380 | 380 | 100 |
2009/04/07 | 385 | 385 | 385 | 385 | 100 |
2009/04/06 | 410 | 430 | 410 | 430 | 1,400 |
2009/04/03 | 375 | 375 | 372 | 372 | 1,300 |
2009/04/02 | 370 | 370 | 370 | 370 | 1,000 |
2009/03/30 | 373 | 374 | 373 | 374 | 400 |
2009/03/27 | 382 | 382 | 379 | 380 | 1,300 |
2009/03/26 | 392 | 392 | 392 | 392 | 200 |
2009/03/25 | 437 | 437 | 435 | 437 | 2,500 |
2009/03/24 | 409 | 417 | 409 | 417 | 2,100 |
2009/03/23 | 372 | 409 | 370 | 409 | 1,700 |
2009/03/19 | 385 | 385 | 370 | 385 | 1,900 |
2009/03/18 | 351 | 360 | 349 | 360 | 1,100 |
2009/03/17 | 360 | 360 | 345 | 345 | 1,200 |
2009/03/16 | 355 | 363 | 352 | 352 | 3,200 |
2009/03/13 | 369 | 369 | 360 | 360 | 400 |
2009/03/11 | 400 | 400 | 395 | 395 | 1,200 |
2009/03/10 | 400 | 400 | 400 | 400 | 400 |
2009/03/09 | 420 | 420 | 420 | 420 | 400 |
2009/03/06 | 425 | 425 | 421 | 421 | 700 |
2009/03/05 | 412 | 421 | 412 | 420 | 1,400 |
2009/03/04 | 412 | 412 | 412 | 412 | 200 |
2009/03/03 | 409 | 410 | 409 | 410 | 800 |
2009/03/02 | 410 | 410 | 385 | 410 | 3,400 |
2009/02/27 | 440 | 440 | 401 | 430 | 5,500 |
2009/02/26 | 495 | 495 | 440 | 440 | 4,100 |
2009/02/25 | 573 | 600 | 485 | 490 | 14,300 |
2009/02/24 | 533 | 533 | 533 | 533 | 1,900 |
2009/02/23 | 453 | 453 | 453 | 453 | 900 |
2009/02/19 | 370 | 370 | 370 | 370 | 100 |
2009/02/18 | 369 | 370 | 369 | 369 | 1,000 |
2009/02/17 | 370 | 370 | 370 | 370 | 100 |
2009/02/16 | 370 | 378 | 370 | 378 | 500 |
2009/02/12 | 400 | 400 | 400 | 400 | 100 |
2009/02/05 | 400 | 400 | 385 | 385 | 1,600 |
2009/02/04 | 410 | 411 | 406 | 406 | 1,200 |
2009/02/02 | 420 | 420 | 420 | 420 | 100 |
2009/01/30 | 420 | 420 | 419 | 419 | 1,100 |
2009/01/28 | 420 | 440 | 420 | 440 | 200 |
2009/01/26 | 445 | 445 | 445 | 445 | 100 |
2009/01/23 | 446 | 450 | 446 | 450 | 2,700 |
2009/01/22 | 435 | 441 | 431 | 441 | 2,000 |
2009/01/21 | 421 | 430 | 421 | 430 | 300 |
2009/01/19 | 419 | 420 | 419 | 420 | 400 |
2009/01/16 | 405 | 405 | 405 | 405 | 200 |
2009/01/15 | 410 | 410 | 410 | 410 | 300 |
2009/01/14 | 420 | 420 | 411 | 411 | 300 |
2009/01/13 | 411 | 411 | 411 | 411 | 100 |
2009/01/09 | 431 | 431 | 431 | 431 | 600 |
2009/01/07 | 435 | 435 | 435 | 435 | 200 |
2009/01/06 | 432 | 432 | 431 | 431 | 400 |
2009/01/05 | 432 | 432 | 432 | 432 | 400 |