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 |
---|---|---|---|---|---|
2011/12/30 | 427 | 434 | 427 | 434 | 600 |
2011/12/29 | 429 | 431 | 423 | 430 | 3,500 |
2011/12/28 | 430 | 430 | 429 | 430 | 1,200 |
2011/12/27 | 430 | 433 | 429 | 433 | 1,100 |
2011/12/26 | 420 | 435 | 419 | 425 | 2,600 |
2011/12/22 | 429 | 429 | 421 | 425 | 6,700 |
2011/12/21 | 440 | 440 | 428 | 430 | 6,400 |
2011/12/20 | 434 | 434 | 429 | 430 | 2,800 |
2011/12/19 | 440 | 440 | 430 | 430 | 7,400 |
2011/12/16 | 431 | 438 | 430 | 430 | 4,400 |
2011/12/15 | 432 | 433 | 431 | 432 | 2,700 |
2011/12/14 | 433 | 440 | 426 | 434 | 4,000 |
2011/12/13 | 435 | 439 | 430 | 435 | 4,500 |
2011/12/12 | 427 | 435 | 425 | 435 | 9,300 |
2011/12/09 | 432 | 432 | 412 | 425 | 5,100 |
2011/12/08 | 434 | 439 | 433 | 437 | 1,200 |
2011/12/07 | 435 | 437 | 428 | 437 | 4,800 |
2011/12/06 | 425 | 433 | 423 | 430 | 4,300 |
2011/12/05 | 419 | 425 | 419 | 423 | 5,600 |
2011/12/02 | 410 | 428 | 410 | 412 | 5,200 |
2011/12/01 | 410 | 417 | 410 | 415 | 5,600 |
2011/11/30 | 407 | 409 | 406 | 408 | 3,300 |
2011/11/29 | 404 | 406 | 403 | 405 | 4,300 |
2011/11/28 | 404 | 409 | 401 | 402 | 4,600 |
2011/11/25 | 408 | 408 | 405 | 405 | 3,100 |
2011/11/24 | 414 | 414 | 402 | 403 | 4,400 |
2011/11/22 | 411 | 419 | 408 | 415 | 3,900 |
2011/11/21 | 405 | 418 | 405 | 408 | 4,300 |
2011/11/18 | 405 | 405 | 403 | 404 | 2,100 |
2011/11/17 | 409 | 409 | 403 | 403 | 7,800 |
2011/11/16 | 410 | 410 | 408 | 408 | 1,800 |
2011/11/15 | 408 | 410 | 404 | 410 | 5,100 |
2011/11/14 | 417 | 420 | 406 | 408 | 10,000 |
2011/11/11 | 435 | 435 | 427 | 430 | 3,800 |
2011/11/10 | 428 | 435 | 425 | 430 | 5,600 |
2011/11/09 | 429 | 435 | 428 | 435 | 5,300 |
2011/11/08 | 445 | 447 | 420 | 423 | 16,400 |
2011/11/07 | 445 | 447 | 436 | 444 | 9,700 |
2011/11/04 | 452 | 455 | 443 | 450 | 7,500 |
2011/11/02 | 490 | 490 | 452 | 459 | 15,700 |
2011/11/01 | 481 | 490 | 473 | 482 | 9,000 |
2011/10/31 | 469 | 525 | 469 | 480 | 50,300 |
2011/10/28 | 475 | 481 | 451 | 461 | 35,400 |
2011/10/27 | 498 | 555 | 477 | 486 | 103,100 |
2011/10/26 | 410 | 495 | 410 | 495 | 57,800 |
2011/10/25 | 423 | 423 | 408 | 415 | 5,800 |
2011/10/24 | 428 | 428 | 415 | 424 | 2,300 |
2011/10/21 | 433 | 433 | 420 | 420 | 2,700 |
2011/10/20 | 410 | 430 | 410 | 430 | 10,200 |
2011/10/19 | 415 | 415 | 410 | 410 | 1,500 |
2011/10/18 | 409 | 419 | 402 | 409 | 4,200 |
2011/10/17 | 416 | 416 | 402 | 409 | 5,400 |
2011/10/14 | 413 | 417 | 406 | 417 | 5,300 |
2011/10/13 | 418 | 418 | 404 | 412 | 3,200 |
2011/10/12 | 409 | 413 | 409 | 413 | 3,000 |
2011/10/11 | 401 | 406 | 401 | 406 | 2,800 |
2011/10/07 | 400 | 401 | 400 | 400 | 3,000 |
2011/10/06 | 401 | 401 | 392 | 393 | 8,700 |
2011/10/05 | 408 | 409 | 389 | 409 | 7,100 |
2011/10/04 | 405 | 408 | 405 | 408 | 600 |
2011/10/03 | 409 | 409 | 408 | 408 | 500 |
2011/09/30 | 404 | 408 | 403 | 408 | 500 |
2011/09/29 | 401 | 403 | 399 | 403 | 3,700 |
2011/09/28 | 400 | 403 | 400 | 403 | 2,200 |
2011/09/27 | 403 | 405 | 401 | 401 | 1,500 |
2011/09/26 | 420 | 420 | 401 | 401 | 3,100 |
2011/09/22 | 401 | 416 | 401 | 404 | 3,500 |
2011/09/21 | 406 | 416 | 401 | 416 | 5,800 |
2011/09/20 | 422 | 422 | 402 | 405 | 6,400 |
2011/09/16 | 403 | 422 | 400 | 422 | 3,100 |
2011/09/15 | 407 | 407 | 399 | 403 | 1,700 |
2011/09/14 | 402 | 408 | 402 | 402 | 1,000 |
2011/09/13 | 407 | 408 | 400 | 408 | 2,300 |
2011/09/12 | 397 | 400 | 396 | 398 | 1,200 |
2011/09/09 | 399 | 400 | 398 | 399 | 1,700 |
2011/09/08 | 405 | 410 | 398 | 401 | 5,300 |
2011/09/07 | 400 | 400 | 398 | 400 | 2,500 |
2011/09/06 | 403 | 403 | 398 | 398 | 4,300 |
2011/09/05 | 402 | 402 | 398 | 402 | 9,000 |
2011/09/02 | 402 | 402 | 397 | 402 | 3,400 |
2011/09/01 | 402 | 403 | 400 | 400 | 800 |
2011/08/31 | 403 | 403 | 395 | 396 | 4,700 |
2011/08/30 | 401 | 402 | 396 | 398 | 3,200 |
2011/08/29 | 399 | 401 | 390 | 400 | 2,700 |
2011/08/26 | 402 | 402 | 394 | 394 | 7,200 |
2011/08/25 | 404 | 404 | 401 | 402 | 3,700 |
2011/08/24 | 404 | 404 | 388 | 402 | 4,600 |
2011/08/23 | 405 | 405 | 398 | 403 | 3,200 |
2011/08/22 | 409 | 409 | 401 | 406 | 3,000 |
2011/08/19 | 399 | 400 | 398 | 400 | 900 |
2011/08/18 | 404 | 406 | 398 | 400 | 8,700 |
2011/08/17 | 404 | 405 | 400 | 401 | 4,600 |
2011/08/16 | 404 | 415 | 400 | 405 | 9,200 |
2011/08/15 | 404 | 408 | 404 | 404 | 3,300 |
2011/08/12 | 419 | 419 | 398 | 404 | 19,200 |
2011/08/11 | 415 | 418 | 405 | 415 | 7,400 |
2011/08/10 | 430 | 430 | 411 | 423 | 7,100 |
2011/08/09 | 400 | 405 | 393 | 405 | 11,500 |
2011/08/08 | 423 | 423 | 411 | 422 | 2,900 |
2011/08/05 | 433 | 437 | 425 | 432 | 9,400 |
2011/08/04 | 440 | 449 | 435 | 449 | 4,900 |
2011/08/03 | 452 | 452 | 439 | 452 | 2,700 |
2011/08/02 | 459 | 463 | 459 | 462 | 800 |
2011/08/01 | 454 | 464 | 439 | 464 | 1,600 |
2011/07/29 | 435 | 440 | 435 | 435 | 4,100 |
2011/07/28 | 445 | 445 | 435 | 435 | 3,800 |
2011/07/27 | 452 | 452 | 443 | 445 | 5,800 |
2011/07/26 | 466 | 466 | 455 | 455 | 2,700 |
2011/07/25 | 486 | 486 | 460 | 466 | 15,800 |
2011/07/22 | 474 | 474 | 455 | 462 | 16,300 |
2011/07/21 | 478 | 478 | 466 | 466 | 3,800 |
2011/07/20 | 475 | 476 | 468 | 475 | 2,400 |
2011/07/19 | 478 | 478 | 465 | 474 | 7,200 |
2011/07/15 | 480 | 480 | 464 | 477 | 5,500 |
2011/07/14 | 475 | 478 | 470 | 476 | 3,700 |
2011/07/13 | 479 | 479 | 467 | 479 | 5,400 |
2011/07/12 | 478 | 480 | 477 | 480 | 1,300 |
2011/07/11 | 477 | 480 | 475 | 480 | 2,000 |
2011/07/08 | 475 | 485 | 475 | 483 | 5,500 |
2011/07/07 | 480 | 485 | 470 | 470 | 10,000 |
2011/07/06 | 479 | 481 | 466 | 466 | 3,400 |
2011/07/05 | 477 | 477 | 462 | 462 | 5,400 |
2011/07/04 | 486 | 489 | 480 | 485 | 2,000 |
2011/07/01 | 460 | 470 | 453 | 470 | 7,000 |
2011/06/30 | 445 | 450 | 445 | 450 | 4,000 |
2011/06/29 | 440 | 445 | 440 | 442 | 2,700 |
2011/06/28 | 440 | 440 | 438 | 440 | 1,700 |
2011/06/27 | 440 | 445 | 440 | 445 | 800 |
2011/06/24 | 440 | 442 | 437 | 440 | 3,900 |
2011/06/23 | 440 | 443 | 436 | 443 | 4,300 |
2011/06/22 | 430 | 440 | 430 | 432 | 5,600 |
2011/06/21 | 446 | 451 | 441 | 443 | 1,100 |
2011/06/20 | 457 | 457 | 445 | 454 | 2,900 |
2011/06/17 | 425 | 449 | 425 | 449 | 7,200 |
2011/06/16 | 430 | 430 | 421 | 425 | 1,900 |
2011/06/15 | 422 | 435 | 414 | 430 | 3,300 |
2011/06/14 | 420 | 430 | 413 | 421 | 5,100 |
2011/06/13 | 398 | 415 | 394 | 415 | 6,500 |
2011/06/10 | 395 | 395 | 395 | 395 | 100 |
2011/06/09 | 398 | 398 | 393 | 393 | 3,800 |
2011/06/08 | 403 | 405 | 403 | 405 | 300 |
2011/06/07 | 403 | 403 | 392 | 392 | 700 |
2011/06/06 | 400 | 400 | 400 | 400 | 100 |
2011/06/03 | 0 | 0 | 0 | 400 | 0 |
2011/06/02 | 414 | 414 | 400 | 400 | 4,900 |
2011/06/01 | 400 | 404 | 394 | 404 | 1,000 |
2011/05/31 | 393 | 403 | 387 | 403 | 2,800 |
2011/05/30 | 395 | 395 | 389 | 389 | 500 |
2011/05/27 | 400 | 400 | 400 | 400 | 500 |
2011/05/26 | 393 | 399 | 390 | 399 | 1,300 |
2011/05/25 | 395 | 395 | 393 | 393 | 4,300 |
2011/05/24 | 410 | 410 | 402 | 402 | 2,600 |
2011/05/23 | 402 | 415 | 402 | 404 | 3,600 |
2011/05/20 | 420 | 480 | 415 | 418 | 12,600 |
2011/05/19 | 411 | 412 | 410 | 412 | 1,000 |
2011/05/18 | 410 | 410 | 408 | 408 | 300 |
2011/05/17 | 410 | 410 | 407 | 408 | 300 |
2011/05/16 | 405 | 406 | 405 | 406 | 400 |
2011/05/13 | 402 | 402 | 402 | 402 | 300 |
2011/05/12 | 410 | 410 | 402 | 402 | 600 |
2011/05/11 | 410 | 410 | 410 | 410 | 1,000 |
2011/05/10 | 410 | 410 | 410 | 410 | 700 |
2011/05/09 | 405 | 410 | 405 | 410 | 1,800 |
2011/05/06 | 399 | 403 | 389 | 403 | 3,000 |
2011/05/02 | 390 | 407 | 390 | 399 | 3,300 |
2011/04/28 | 376 | 376 | 376 | 376 | 500 |
2011/04/27 | 383 | 383 | 378 | 383 | 300 |
2011/04/26 | 375 | 395 | 371 | 395 | 3,900 |
2011/04/25 | 375 | 376 | 371 | 371 | 10,200 |
2011/04/22 | 375 | 380 | 375 | 380 | 7,900 |
2011/04/21 | 375 | 380 | 370 | 380 | 3,400 |
2011/04/20 | 375 | 380 | 370 | 370 | 5,200 |
2011/04/19 | 389 | 389 | 380 | 380 | 700 |
2011/04/18 | 389 | 390 | 389 | 390 | 500 |
2011/04/15 | 380 | 384 | 378 | 384 | 1,100 |
2011/04/14 | 390 | 392 | 375 | 378 | 3,200 |
2011/04/13 | 390 | 390 | 380 | 382 | 3,700 |
2011/04/12 | 399 | 400 | 395 | 400 | 700 |
2011/04/11 | 394 | 395 | 381 | 395 | 1,200 |
2011/04/08 | 380 | 395 | 380 | 395 | 1,700 |
2011/04/07 | 380 | 380 | 373 | 380 | 3,100 |
2011/04/06 | 390 | 390 | 379 | 380 | 2,300 |
2011/04/05 | 389 | 395 | 389 | 390 | 2,000 |
2011/04/04 | 410 | 410 | 399 | 405 | 3,200 |
2011/04/01 | 408 | 410 | 400 | 410 | 1,200 |
2011/03/31 | 405 | 414 | 401 | 414 | 6,200 |
2011/03/30 | 419 | 419 | 409 | 416 | 1,000 |
2011/03/29 | 404 | 426 | 400 | 426 | 2,500 |
2011/03/28 | 460 | 460 | 440 | 455 | 7,900 |
2011/03/25 | 439 | 440 | 435 | 440 | 4,700 |
2011/03/24 | 441 | 441 | 426 | 440 | 3,800 |
2011/03/23 | 440 | 440 | 425 | 425 | 3,400 |
2011/03/22 | 438 | 440 | 427 | 431 | 8,000 |
2011/03/18 | 365 | 408 | 365 | 408 | 4,500 |
2011/03/17 | 368 | 370 | 350 | 361 | 7,400 |
2011/03/16 | 337 | 386 | 328 | 375 | 12,300 |
2011/03/15 | 440 | 440 | 360 | 360 | 5,600 |
2011/03/14 | 420 | 456 | 420 | 440 | 2,200 |
2011/03/11 | 491 | 491 | 482 | 489 | 3,900 |
2011/03/10 | 490 | 490 | 490 | 490 | 500 |
2011/03/09 | 495 | 495 | 491 | 491 | 1,600 |
2011/03/08 | 497 | 497 | 493 | 493 | 4,400 |
2011/03/07 | 500 | 500 | 500 | 500 | 2,100 |
2011/03/04 | 500 | 505 | 500 | 505 | 2,100 |
2011/03/03 | 504 | 513 | 494 | 496 | 5,700 |
2011/03/02 | 504 | 504 | 504 | 504 | 200 |
2011/03/01 | 504 | 510 | 500 | 500 | 1,300 |
2011/02/28 | 495 | 496 | 495 | 496 | 1,000 |
2011/02/25 | 488 | 493 | 488 | 493 | 3,700 |
2011/02/24 | 501 | 501 | 492 | 492 | 2,900 |
2011/02/23 | 496 | 500 | 495 | 496 | 2,000 |
2011/02/22 | 492 | 495 | 491 | 495 | 2,200 |
2011/02/21 | 498 | 498 | 491 | 492 | 1,700 |
2011/02/18 | 491 | 494 | 489 | 493 | 1,900 |
2011/02/17 | 497 | 500 | 490 | 491 | 3,500 |
2011/02/16 | 486 | 494 | 486 | 494 | 1,900 |
2011/02/15 | 490 | 497 | 490 | 491 | 1,300 |
2011/02/14 | 500 | 500 | 480 | 497 | 9,200 |
2011/02/10 | 514 | 514 | 514 | 514 | 800 |
2011/02/09 | 515 | 515 | 515 | 515 | 400 |
2011/02/08 | 510 | 510 | 505 | 510 | 400 |
2011/02/07 | 500 | 518 | 500 | 504 | 1,900 |
2011/02/04 | 510 | 510 | 504 | 506 | 500 |
2011/02/03 | 514 | 514 | 503 | 503 | 1,300 |
2011/02/02 | 0 | 0 | 0 | 504 | 0 |
2011/02/01 | 504 | 504 | 502 | 504 | 3,000 |
2011/01/31 | 515 | 518 | 501 | 501 | 1,800 |
2011/01/28 | 511 | 515 | 510 | 515 | 2,200 |
2011/01/27 | 510 | 510 | 510 | 510 | 500 |
2011/01/26 | 509 | 515 | 509 | 509 | 3,100 |
2011/01/25 | 513 | 515 | 508 | 515 | 2,500 |
2011/01/24 | 508 | 508 | 508 | 508 | 1,600 |
2011/01/21 | 516 | 517 | 508 | 508 | 6,400 |
2011/01/20 | 522 | 522 | 509 | 509 | 1,700 |
2011/01/19 | 511 | 525 | 509 | 516 | 3,400 |
2011/01/18 | 511 | 511 | 509 | 511 | 2,400 |
2011/01/17 | 507 | 512 | 506 | 512 | 2,400 |
2011/01/14 | 505 | 510 | 490 | 501 | 5,100 |
2011/01/13 | 508 | 512 | 480 | 512 | 9,100 |
2011/01/12 | 510 | 510 | 508 | 510 | 5,600 |
2011/01/11 | 508 | 530 | 508 | 512 | 4,200 |
2011/01/07 | 503 | 508 | 500 | 505 | 1,400 |
2011/01/06 | 517 | 517 | 500 | 500 | 8,500 |
2011/01/05 | 500 | 510 | 500 | 507 | 6,200 |
2011/01/04 | 490 | 500 | 490 | 500 | 1,900 |