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 |
|---|---|---|---|---|---|
| 2013/12/30 | 808 | 842 | 808 | 815 | 39,500 |
| 2013/12/27 | 838 | 838 | 789 | 806 | 91,400 |
| 2013/12/26 | 809 | 835 | 806 | 808 | 41,600 |
| 2013/12/25 | 821 | 835 | 806 | 809 | 46,600 |
| 2013/12/24 | 830 | 830 | 808 | 809 | 83,000 |
| 2013/12/20 | 829 | 836 | 815 | 820 | 39,800 |
| 2013/12/19 | 850 | 855 | 815 | 833 | 69,900 |
| 2013/12/18 | 828 | 860 | 821 | 845 | 101,400 |
| 2013/12/17 | 792 | 865 | 780 | 832 | 138,800 |
| 2013/12/16 | 768 | 798 | 750 | 786 | 73,600 |
| 2013/12/13 | 818 | 818 | 756 | 778 | 58,500 |
| 2013/12/12 | 808 | 840 | 803 | 805 | 45,200 |
| 2013/12/12 | 1 -> 2.00 分割 | ||||
| 2013/12/11 | 1,630 | 1,675 | 1,616 | 1,675 | 25,300 |
| 2013/12/10 | 1,580 | 1,657 | 1,580 | 1,639 | 35,200 |
| 2013/12/09 | 1,550 | 1,570 | 1,550 | 1,560 | 14,600 |
| 2013/12/06 | 1,541 | 1,573 | 1,525 | 1,545 | 10,000 |
| 2013/12/05 | 1,603 | 1,608 | 1,531 | 1,541 | 21,700 |
| 2013/12/04 | 1,580 | 1,592 | 1,572 | 1,577 | 24,800 |
| 2013/12/03 | 1,625 | 1,640 | 1,580 | 1,605 | 30,400 |
| 2013/12/02 | 1,649 | 1,657 | 1,601 | 1,625 | 7,900 |
| 2013/11/29 | 1,617 | 1,617 | 1,587 | 1,617 | 5,600 |
| 2013/11/28 | 1,617 | 1,617 | 1,584 | 1,617 | 8,500 |
| 2013/11/27 | 1,599 | 1,635 | 1,580 | 1,584 | 8,200 |
| 2013/11/26 | 1,586 | 1,600 | 1,559 | 1,600 | 7,800 |
| 2013/11/25 | 1,630 | 1,634 | 1,571 | 1,589 | 16,900 |
| 2013/11/22 | 1,680 | 1,800 | 1,589 | 1,599 | 118,400 |
| 2013/11/21 | 1,470 | 1,580 | 1,460 | 1,528 | 14,500 |
| 2013/11/20 | 1,482 | 1,505 | 1,450 | 1,483 | 11,400 |
| 2013/11/19 | 1,490 | 1,505 | 1,470 | 1,482 | 18,000 |
| 2013/11/18 | 1,585 | 1,588 | 1,420 | 1,460 | 144,000 |
| 2013/11/15 | 1,624 | 1,724 | 1,595 | 1,600 | 25,400 |
| 2013/11/14 | 1,622 | 1,710 | 1,510 | 1,660 | 48,200 |
| 2013/11/13 | 1,816 | 1,816 | 1,736 | 1,736 | 6,000 |
| 2013/11/12 | 1,721 | 1,823 | 1,721 | 1,783 | 11,100 |
| 2013/11/11 | 1,780 | 1,791 | 1,695 | 1,710 | 16,200 |
| 2013/11/08 | 1,798 | 1,800 | 1,706 | 1,742 | 4,500 |
| 2013/11/07 | 1,840 | 1,844 | 1,716 | 1,798 | 9,600 |
| 2013/11/06 | 1,740 | 1,820 | 1,740 | 1,783 | 14,000 |
| 2013/11/05 | 1,661 | 1,724 | 1,661 | 1,677 | 5,700 |
| 2013/11/01 | 1,635 | 1,730 | 1,635 | 1,651 | 21,500 |
| 2013/10/31 | 1,675 | 1,775 | 1,656 | 1,675 | 19,500 |
| 2013/10/30 | 1,738 | 1,774 | 1,660 | 1,668 | 18,300 |
| 2013/10/29 | 1,751 | 1,844 | 1,703 | 1,750 | 21,500 |
| 2013/10/28 | 1,750 | 1,820 | 1,701 | 1,721 | 33,000 |
| 2013/10/25 | 1,750 | 1,845 | 1,640 | 1,720 | 57,400 |
| 2013/10/24 | 2,050 | 2,080 | 1,711 | 1,732 | 217,700 |
| 2013/10/23 | 1,545 | 1,680 | 1,540 | 1,680 | 28,300 |
| 2013/10/22 | 1,570 | 1,570 | 1,540 | 1,540 | 2,800 |
| 2013/10/21 | 1,519 | 1,540 | 1,504 | 1,540 | 2,100 |
| 2013/10/18 | 1,501 | 1,530 | 1,481 | 1,530 | 7,200 |
| 2013/10/17 | 1,550 | 1,570 | 1,473 | 1,480 | 8,100 |
| 2013/10/16 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2013/10/15 | 1,426 | 1,501 | 1,426 | 1,484 | 4,000 |
| 2013/10/11 | 1,425 | 1,486 | 1,425 | 1,426 | 6,000 |
| 2013/10/10 | 1,430 | 1,450 | 1,416 | 1,416 | 3,600 |
| 2013/10/09 | 1,450 | 1,452 | 1,415 | 1,450 | 2,600 |
| 2013/10/08 | 1,471 | 1,485 | 1,439 | 1,455 | 3,100 |
| 2013/10/07 | 1,465 | 1,480 | 1,450 | 1,450 | 4,400 |
| 2013/10/04 | 1,451 | 1,520 | 1,450 | 1,450 | 8,700 |
| 2013/10/03 | 1,440 | 1,481 | 1,398 | 1,440 | 14,400 |
| 2013/10/02 | 1,560 | 1,560 | 1,466 | 1,499 | 7,600 |
| 2013/10/01 | 1,571 | 1,599 | 1,516 | 1,557 | 13,600 |
| 2013/09/30 | 1,650 | 1,690 | 1,551 | 1,619 | 17,800 |
| 2013/09/27 | 1,507 | 1,740 | 1,481 | 1,650 | 59,700 |
| 2013/09/26 | 1,361 | 1,447 | 1,360 | 1,440 | 20,700 |
| 2013/09/25 | 1,381 | 1,381 | 1,303 | 1,319 | 2,800 |
| 2013/09/24 | 1,409 | 1,414 | 1,384 | 1,387 | 9,900 |
| 2013/09/20 | 1,283 | 1,359 | 1,283 | 1,349 | 6,000 |
| 2013/09/19 | 1,330 | 1,330 | 1,282 | 1,312 | 1,800 |
| 2013/09/18 | 1,285 | 1,300 | 1,280 | 1,300 | 4,500 |
| 2013/09/17 | 1,266 | 1,301 | 1,252 | 1,252 | 13,100 |
| 2013/09/13 | 1,315 | 1,315 | 1,281 | 1,286 | 5,200 |
| 2013/09/12 | 1,365 | 1,365 | 1,310 | 1,315 | 4,700 |
| 2013/09/11 | 1,363 | 1,369 | 1,362 | 1,365 | 2,200 |
| 2013/09/10 | 1,326 | 1,420 | 1,322 | 1,361 | 4,700 |
| 2013/09/09 | 1,316 | 1,361 | 1,315 | 1,350 | 5,300 |
| 2013/09/06 | 1,307 | 1,425 | 1,280 | 1,336 | 20,800 |
| 2013/09/05 | 1,240 | 1,310 | 1,240 | 1,310 | 5,400 |
| 2013/09/04 | 1,220 | 1,300 | 1,220 | 1,260 | 2,700 |
| 2013/09/03 | 1,204 | 1,290 | 1,204 | 1,250 | 2,500 |
| 2013/09/02 | 1,256 | 1,256 | 1,207 | 1,216 | 2,600 |
| 2013/08/30 | 1,190 | 1,280 | 1,190 | 1,280 | 5,500 |
| 2013/08/29 | 1,205 | 1,220 | 1,173 | 1,173 | 4,900 |
| 2013/08/28 | 1,200 | 1,230 | 1,200 | 1,230 | 7,500 |
| 2013/08/27 | 1,230 | 1,230 | 1,203 | 1,230 | 4,000 |
| 2013/08/26 | 1,220 | 1,250 | 1,201 | 1,230 | 5,100 |
| 2013/08/23 | 1,280 | 1,300 | 1,216 | 1,220 | 11,600 |
| 2013/08/22 | 1,245 | 1,517 | 1,245 | 1,305 | 27,700 |
| 2013/08/21 | 1,230 | 1,268 | 1,217 | 1,217 | 4,100 |
| 2013/08/20 | 1,210 | 1,240 | 1,210 | 1,213 | 1,000 |
| 2013/08/19 | 1,235 | 1,250 | 1,235 | 1,240 | 3,400 |
| 2013/08/16 | 1,235 | 1,235 | 1,205 | 1,205 | 300 |
| 2013/08/15 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2013/08/14 | 1,201 | 1,250 | 1,201 | 1,210 | 2,600 |
| 2013/08/13 | 1,188 | 1,200 | 1,170 | 1,200 | 2,100 |
| 2013/08/12 | 1,164 | 1,198 | 1,164 | 1,198 | 2,500 |
| 2013/08/09 | 1,170 | 1,194 | 1,159 | 1,194 | 2,400 |
| 2013/08/08 | 1,128 | 1,149 | 1,128 | 1,140 | 1,900 |
| 2013/08/07 | 1,164 | 1,164 | 1,073 | 1,102 | 6,300 |
| 2013/08/06 | 1,194 | 1,194 | 1,194 | 1,194 | 200 |
| 2013/08/05 | 1,190 | 1,200 | 1,190 | 1,200 | 3,100 |
| 2013/08/02 | 1,170 | 1,200 | 1,170 | 1,190 | 2,500 |
| 2013/08/01 | 1,082 | 1,101 | 1,081 | 1,100 | 1,000 |
| 2013/07/31 | 1,140 | 1,140 | 1,072 | 1,115 | 6,400 |
| 2013/07/30 | 1,150 | 1,150 | 1,140 | 1,148 | 1,500 |
| 2013/07/29 | 1,195 | 1,195 | 1,155 | 1,155 | 2,100 |
| 2013/07/26 | 1,220 | 1,220 | 1,200 | 1,219 | 300 |
| 2013/07/25 | 1,230 | 1,238 | 1,220 | 1,220 | 7,500 |
| 2013/07/24 | 1,219 | 1,220 | 1,202 | 1,220 | 8,500 |
| 2013/07/23 | 1,212 | 1,212 | 1,183 | 1,205 | 1,500 |
| 2013/07/22 | 1,248 | 1,248 | 1,156 | 1,212 | 5,100 |
| 2013/07/19 | 1,221 | 1,221 | 1,180 | 1,213 | 1,900 |
| 2013/07/18 | 1,236 | 1,236 | 1,189 | 1,192 | 1,200 |
| 2013/07/17 | 1,215 | 1,215 | 1,198 | 1,206 | 700 |
| 2013/07/16 | 1,234 | 1,234 | 1,229 | 1,230 | 500 |
| 2013/07/12 | 1,241 | 1,241 | 1,201 | 1,202 | 3,200 |
| 2013/07/11 | 1,231 | 1,259 | 1,231 | 1,240 | 900 |
| 2013/07/10 | 1,283 | 1,339 | 1,261 | 1,261 | 2,700 |
| 2013/07/09 | 1,262 | 1,262 | 1,206 | 1,260 | 900 |
| 2013/07/08 | 1,262 | 1,277 | 1,262 | 1,262 | 1,200 |
| 2013/07/05 | 1,265 | 1,265 | 1,262 | 1,262 | 1,100 |
| 2013/07/04 | 1,263 | 1,263 | 1,263 | 1,263 | 500 |
| 2013/07/03 | 1,265 | 1,265 | 1,230 | 1,263 | 400 |
| 2013/07/02 | 1,195 | 1,260 | 1,194 | 1,260 | 5,700 |
| 2013/07/01 | 1,170 | 1,178 | 1,160 | 1,178 | 2,200 |
| 2013/06/28 | 1,155 | 1,179 | 1,140 | 1,170 | 4,300 |
| 2013/06/27 | 1,031 | 1,161 | 1,009 | 1,161 | 6,000 |
| 2013/06/26 | 1,120 | 1,120 | 1,070 | 1,072 | 2,200 |
| 2013/06/25 | 1,141 | 1,157 | 1,100 | 1,125 | 5,500 |
| 2013/06/24 | 1,200 | 1,210 | 1,200 | 1,200 | 2,700 |
| 2013/06/21 | 1,153 | 1,192 | 1,124 | 1,192 | 6,100 |
| 2013/06/20 | 1,136 | 1,234 | 1,136 | 1,234 | 10,100 |
| 2013/06/19 | 1,223 | 1,241 | 1,205 | 1,219 | 1,900 |
| 2013/06/18 | 1,260 | 1,260 | 1,175 | 1,253 | 8,600 |
| 2013/06/17 | 1,188 | 1,260 | 1,170 | 1,260 | 9,300 |
| 2013/06/14 | 1,320 | 1,330 | 1,225 | 1,269 | 8,800 |
| 2013/06/13 | 1,302 | 1,350 | 1,284 | 1,285 | 5,000 |
| 2013/06/12 | 1,318 | 1,397 | 1,308 | 1,375 | 11,800 |
| 2013/06/11 | 1,375 | 1,398 | 1,280 | 1,368 | 9,600 |
| 2013/06/10 | 1,210 | 1,376 | 1,180 | 1,375 | 22,100 |
| 2013/06/07 | 1,031 | 1,160 | 966 | 1,076 | 29,200 |
| 2013/06/06 | 1,267 | 1,290 | 1,121 | 1,207 | 10,100 |
| 2013/06/05 | 1,390 | 1,400 | 1,288 | 1,360 | 6,200 |
| 2013/06/04 | 1,430 | 1,430 | 1,310 | 1,380 | 12,800 |
| 2013/06/03 | 1,471 | 1,471 | 1,377 | 1,430 | 9,700 |
| 2013/05/31 | 1,439 | 1,477 | 1,384 | 1,438 | 5,100 |
| 2013/05/30 | 1,430 | 1,430 | 1,350 | 1,400 | 5,600 |
| 2013/05/29 | 1,450 | 1,470 | 1,400 | 1,470 | 10,500 |
| 2013/05/28 | 1,260 | 1,440 | 1,260 | 1,440 | 22,100 |
| 2013/05/27 | 1,260 | 1,320 | 1,256 | 1,270 | 5,000 |
| 2013/05/24 | 1,302 | 1,400 | 1,290 | 1,315 | 18,200 |
| 2013/05/23 | 1,489 | 1,489 | 1,258 | 1,381 | 24,600 |
| 2013/05/22 | 1,441 | 1,555 | 1,441 | 1,490 | 28,000 |
| 2013/05/21 | 1,569 | 1,569 | 1,490 | 1,537 | 29,000 |
| 2013/05/20 | 1,454 | 1,562 | 1,433 | 1,527 | 62,400 |
| 2013/05/17 | 1,149 | 1,434 | 1,149 | 1,350 | 45,700 |
| 2013/05/16 | 1,340 | 1,380 | 1,130 | 1,239 | 43,400 |
| 2013/05/15 | 1,475 | 1,476 | 1,350 | 1,430 | 33,600 |
| 2013/05/14 | 1,475 | 1,483 | 1,450 | 1,475 | 18,400 |
| 2013/05/13 | 1,452 | 1,499 | 1,430 | 1,475 | 21,800 |
| 2013/05/10 | 1,450 | 1,473 | 1,421 | 1,456 | 18,900 |
| 2013/05/09 | 1,388 | 1,520 | 1,367 | 1,400 | 64,300 |
| 2013/05/08 | 1,387 | 1,387 | 1,351 | 1,380 | 22,100 |
| 2013/05/07 | 1,350 | 1,450 | 1,330 | 1,387 | 20,700 |
| 2013/05/02 | 1,278 | 1,430 | 1,278 | 1,350 | 56,300 |
| 2013/05/01 | 1,367 | 1,384 | 1,280 | 1,346 | 44,300 |
| 2013/04/30 | 1,388 | 1,426 | 1,325 | 1,426 | 16,700 |
| 2013/04/26 | 1,449 | 1,495 | 1,388 | 1,398 | 31,400 |
| 2013/04/25 | 1,419 | 1,575 | 1,350 | 1,519 | 77,300 |
| 2013/04/24 | 1,250 | 1,450 | 1,229 | 1,450 | 155,700 |
| 2013/04/23 | 1,300 | 1,430 | 1,230 | 1,390 | 67,000 |
| 2013/04/22 | 1,120 | 1,398 | 1,120 | 1,360 | 48,400 |
| 2013/04/19 | 1,064 | 1,105 | 1,064 | 1,098 | 12,800 |
| 2013/04/18 | 1,065 | 1,065 | 1,033 | 1,049 | 4,900 |
| 2013/04/17 | 1,050 | 1,065 | 1,016 | 1,065 | 39,100 |
| 2013/04/16 | 947 | 1,073 | 928 | 1,055 | 46,200 |
| 2013/04/15 | 928 | 949 | 920 | 949 | 12,600 |
| 2013/04/12 | 901 | 929 | 876 | 929 | 12,200 |
| 2013/04/11 | 938 | 939 | 898 | 916 | 17,400 |
| 2013/04/10 | 935 | 945 | 920 | 938 | 8,800 |
| 2013/04/09 | 931 | 940 | 920 | 930 | 13,400 |
| 2013/04/08 | 904 | 950 | 892 | 939 | 43,800 |
| 2013/04/05 | 895 | 925 | 883 | 904 | 21,800 |
| 2013/04/04 | 847 | 872 | 823 | 870 | 21,900 |
| 2013/04/03 | 816 | 854 | 816 | 852 | 6,400 |
| 2013/04/02 | 800 | 820 | 750 | 815 | 26,500 |
| 2013/04/01 | 913 | 913 | 841 | 841 | 14,800 |
| 2013/03/29 | 901 | 901 | 875 | 898 | 17,400 |
| 2013/03/28 | 900 | 901 | 870 | 886 | 11,900 |
| 2013/03/27 | 899 | 915 | 880 | 898 | 20,200 |
| 2013/03/26 | 932 | 964 | 907 | 920 | 13,200 |
| 2013/03/25 | 981 | 981 | 946 | 951 | 17,800 |
| 2013/03/22 | 980 | 992 | 940 | 980 | 16,000 |
| 2013/03/21 | 1,000 | 1,032 | 965 | 990 | 46,900 |
| 2013/03/19 | 910 | 945 | 909 | 932 | 23,100 |
| 2013/03/18 | 882 | 933 | 882 | 910 | 22,100 |
| 2013/03/15 | 875 | 895 | 865 | 880 | 13,800 |
| 2013/03/14 | 838 | 873 | 838 | 873 | 10,400 |
| 2013/03/13 | 849 | 849 | 829 | 831 | 5,200 |
| 2013/03/12 | 854 | 860 | 819 | 850 | 13,700 |
| 2013/03/11 | 818 | 854 | 814 | 854 | 17,300 |
| 2013/03/08 | 822 | 822 | 802 | 813 | 17,100 |
| 2013/03/07 | 839 | 842 | 806 | 807 | 14,000 |
| 2013/03/06 | 848 | 848 | 805 | 825 | 19,300 |
| 2013/03/05 | 851 | 862 | 828 | 835 | 16,800 |
| 2013/03/04 | 865 | 869 | 842 | 852 | 14,700 |
| 2013/03/01 | 869 | 869 | 831 | 855 | 23,600 |
| 2013/02/28 | 835 | 888 | 828 | 873 | 19,000 |
| 2013/02/27 | 823 | 834 | 810 | 825 | 17,000 |
| 2013/02/26 | 806 | 826 | 792 | 825 | 30,300 |
| 2013/02/25 | 840 | 845 | 792 | 839 | 53,400 |
| 2013/02/22 | 750 | 850 | 740 | 803 | 59,300 |
| 2013/02/21 | 715 | 753 | 713 | 745 | 27,100 |
| 2013/02/20 | 700 | 718 | 697 | 705 | 31,000 |
| 2013/02/19 | 672 | 700 | 662 | 699 | 22,900 |
| 2013/02/18 | 659 | 666 | 650 | 666 | 11,600 |
| 2013/02/15 | 677 | 677 | 621 | 648 | 41,900 |
| 2013/02/14 | 665 | 705 | 651 | 668 | 42,600 |
| 2013/02/13 | 640 | 650 | 636 | 650 | 8,800 |
| 2013/02/12 | 635 | 650 | 635 | 650 | 6,500 |
| 2013/02/08 | 632 | 640 | 626 | 628 | 22,700 |
| 2013/02/07 | 643 | 649 | 630 | 635 | 21,400 |
| 2013/02/06 | 649 | 650 | 636 | 639 | 9,600 |
| 2013/02/05 | 648 | 660 | 625 | 645 | 27,100 |
| 2013/02/04 | 651 | 655 | 646 | 650 | 30,500 |
| 2013/02/01 | 659 | 660 | 645 | 654 | 32,300 |
| 2013/01/31 | 664 | 664 | 648 | 655 | 11,100 |
| 2013/01/30 | 650 | 670 | 639 | 644 | 26,800 |
| 2013/01/29 | 637 | 648 | 635 | 635 | 19,800 |
| 2013/01/28 | 641 | 645 | 632 | 637 | 12,300 |
| 2013/01/25 | 635 | 641 | 627 | 635 | 13,100 |
| 2013/01/24 | 605 | 630 | 599 | 630 | 17,200 |
| 2013/01/23 | 603 | 610 | 597 | 601 | 31,000 |
| 2013/01/22 | 600 | 602 | 596 | 602 | 26,700 |
| 2013/01/21 | 600 | 605 | 598 | 600 | 14,100 |
| 2013/01/18 | 609 | 610 | 600 | 601 | 6,600 |
| 2013/01/17 | 600 | 606 | 595 | 606 | 3,100 |
| 2013/01/16 | 610 | 612 | 600 | 600 | 10,000 |
| 2013/01/15 | 612 | 616 | 600 | 610 | 10,900 |
| 2013/01/11 | 613 | 613 | 605 | 610 | 10,000 |
| 2013/01/10 | 612 | 615 | 605 | 615 | 16,500 |
| 2013/01/09 | 600 | 612 | 596 | 612 | 12,700 |
| 2013/01/08 | 606 | 607 | 594 | 600 | 7,600 |
| 2013/01/07 | 582 | 603 | 582 | 601 | 15,700 |
| 2013/01/04 | 580 | 583 | 572 | 580 | 7,800 |