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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,169 | 1,169 | 1,123 | 1,150 | 19,100 |
| 2015/12/29 | 1,110 | 1,127 | 1,080 | 1,120 | 5,000 |
| 2015/12/28 | 1,124 | 1,125 | 1,120 | 1,120 | 1,000 |
| 2015/12/25 | 1,120 | 1,126 | 1,095 | 1,116 | 6,600 |
| 2015/12/24 | 1,159 | 1,159 | 1,134 | 1,148 | 7,100 |
| 2015/12/22 | 1,160 | 1,160 | 1,130 | 1,153 | 6,300 |
| 2015/12/21 | 1,158 | 1,160 | 1,140 | 1,156 | 9,800 |
| 2015/12/18 | 1,149 | 1,152 | 1,134 | 1,150 | 5,000 |
| 2015/12/17 | 1,129 | 1,136 | 1,114 | 1,136 | 4,800 |
| 2015/12/16 | 1,116 | 1,119 | 1,111 | 1,119 | 1,200 |
| 2015/12/15 | 1,124 | 1,125 | 1,116 | 1,116 | 1,200 |
| 2015/12/14 | 1,151 | 1,151 | 1,112 | 1,127 | 8,100 |
| 2015/12/11 | 1,124 | 1,125 | 1,121 | 1,121 | 400 |
| 2015/12/10 | 1,134 | 1,143 | 1,120 | 1,134 | 11,800 |
| 2015/12/09 | 1,166 | 1,166 | 1,125 | 1,134 | 15,600 |
| 2015/12/08 | 1,169 | 1,169 | 1,135 | 1,155 | 20,300 |
| 2015/12/07 | 1,135 | 1,145 | 1,116 | 1,145 | 4,600 |
| 2015/12/04 | 1,092 | 1,135 | 1,092 | 1,130 | 5,900 |
| 2015/12/03 | 1,145 | 1,155 | 1,110 | 1,135 | 9,700 |
| 2015/12/02 | 1,147 | 1,152 | 1,140 | 1,145 | 6,700 |
| 2015/12/01 | 1,169 | 1,170 | 1,144 | 1,150 | 3,000 |
| 2015/11/30 | 1,150 | 1,170 | 1,142 | 1,162 | 4,000 |
| 2015/11/27 | 1,150 | 1,174 | 1,150 | 1,150 | 9,200 |
| 2015/11/26 | 1,140 | 1,174 | 1,139 | 1,171 | 41,500 |
| 2015/11/25 | 1,105 | 1,129 | 1,051 | 1,129 | 10,100 |
| 2015/11/24 | 1,138 | 1,138 | 1,100 | 1,105 | 2,100 |
| 2015/11/20 | 1,114 | 1,139 | 1,073 | 1,114 | 7,400 |
| 2015/11/19 | 1,115 | 1,145 | 1,101 | 1,117 | 24,600 |
| 2015/11/18 | 1,050 | 1,099 | 1,040 | 1,099 | 28,200 |
| 2015/11/17 | 1,012 | 1,030 | 1,012 | 1,029 | 8,700 |
| 2015/11/16 | 1,011 | 1,029 | 1,000 | 1,012 | 4,200 |
| 2015/11/13 | 1,040 | 1,056 | 1,029 | 1,041 | 4,700 |
| 2015/11/12 | 1,052 | 1,055 | 1,040 | 1,055 | 1,600 |
| 2015/11/11 | 1,055 | 1,055 | 1,035 | 1,053 | 5,300 |
| 2015/11/10 | 1,035 | 1,045 | 1,035 | 1,045 | 2,300 |
| 2015/11/09 | 1,041 | 1,058 | 1,024 | 1,044 | 4,400 |
| 2015/11/06 | 1,030 | 1,055 | 1,024 | 1,050 | 13,600 |
| 2015/11/05 | 1,046 | 1,046 | 1,027 | 1,039 | 6,300 |
| 2015/11/04 | 1,050 | 1,050 | 1,022 | 1,046 | 6,200 |
| 2015/11/02 | 1,029 | 1,032 | 1,001 | 1,030 | 2,200 |
| 2015/10/30 | 1,010 | 1,030 | 999 | 1,029 | 6,100 |
| 2015/10/29 | 1,013 | 1,014 | 1,004 | 1,006 | 1,100 |
| 2015/10/28 | 1,014 | 1,014 | 980 | 1,013 | 9,000 |
| 2015/10/27 | 1,001 | 1,013 | 1,001 | 1,009 | 3,900 |
| 2015/10/26 | 995 | 1,012 | 995 | 1,003 | 6,900 |
| 2015/10/23 | 1,004 | 1,004 | 999 | 1,003 | 4,700 |
| 2015/10/22 | 1,007 | 1,007 | 1,000 | 1,003 | 3,100 |
| 2015/10/21 | 1,009 | 1,009 | 983 | 1,007 | 3,700 |
| 2015/10/20 | 1,009 | 1,009 | 983 | 1,005 | 3,400 |
| 2015/10/19 | 1,013 | 1,013 | 980 | 1,004 | 3,800 |
| 2015/10/16 | 1,020 | 1,020 | 1,001 | 1,012 | 3,200 |
| 2015/10/15 | 1,025 | 1,025 | 1,005 | 1,009 | 7,200 |
| 2015/10/14 | 1,013 | 1,013 | 1,000 | 1,001 | 4,300 |
| 2015/10/13 | 1,030 | 1,030 | 1,016 | 1,025 | 5,200 |
| 2015/10/09 | 1,000 | 1,040 | 1,000 | 1,035 | 8,400 |
| 2015/10/08 | 1,000 | 1,023 | 1,000 | 1,023 | 4,500 |
| 2015/10/07 | 1,022 | 1,030 | 1,015 | 1,030 | 3,300 |
| 2015/10/06 | 1,040 | 1,043 | 1,008 | 1,035 | 7,100 |
| 2015/10/05 | 1,010 | 1,041 | 995 | 1,032 | 9,000 |
| 2015/10/02 | 1,010 | 1,010 | 995 | 1,005 | 1,400 |
| 2015/10/01 | 994 | 1,001 | 972 | 1,001 | 4,300 |
| 2015/09/30 | 974 | 991 | 974 | 991 | 4,800 |
| 2015/09/29 | 999 | 999 | 960 | 974 | 13,100 |
| 2015/09/28 | 995 | 1,005 | 970 | 1,000 | 6,400 |
| 2015/09/25 | 998 | 998 | 950 | 998 | 6,700 |
| 2015/09/24 | 981 | 1,001 | 978 | 997 | 3,100 |
| 2015/09/18 | 1,000 | 1,007 | 951 | 1,007 | 15,000 |
| 2015/09/17 | 993 | 1,003 | 980 | 1,002 | 24,900 |
| 2015/09/16 | 982 | 1,010 | 964 | 1,007 | 20,700 |
| 2015/09/15 | 976 | 983 | 952 | 982 | 18,600 |
| 2015/09/14 | 975 | 984 | 940 | 961 | 25,300 |
| 2015/09/11 | 933 | 967 | 923 | 961 | 13,100 |
| 2015/09/10 | 897 | 932 | 889 | 932 | 10,000 |
| 2015/09/09 | 908 | 927 | 888 | 927 | 16,000 |
| 2015/09/08 | 881 | 914 | 873 | 873 | 9,200 |
| 2015/09/07 | 880 | 905 | 877 | 886 | 14,400 |
| 2015/09/04 | 925 | 955 | 896 | 897 | 11,700 |
| 2015/09/03 | 910 | 948 | 910 | 925 | 10,500 |
| 2015/09/02 | 880 | 925 | 880 | 909 | 18,500 |
| 2015/09/01 | 950 | 950 | 901 | 910 | 17,500 |
| 2015/08/31 | 958 | 975 | 945 | 950 | 19,400 |
| 2015/08/28 | 941 | 988 | 941 | 973 | 18,700 |
| 2015/08/27 | 907 | 966 | 905 | 940 | 24,900 |
| 2015/08/26 | 910 | 920 | 877 | 910 | 29,500 |
| 2015/08/25 | 815 | 924 | 765 | 850 | 59,500 |
| 2015/08/24 | 950 | 981 | 805 | 805 | 72,200 |
| 2015/08/21 | 1,035 | 1,048 | 999 | 1,007 | 36,200 |
| 2015/08/20 | 1,128 | 1,128 | 1,081 | 1,081 | 6,800 |
| 2015/08/19 | 1,130 | 1,140 | 1,102 | 1,110 | 11,600 |
| 2015/08/18 | 1,090 | 1,137 | 1,090 | 1,136 | 17,800 |
| 2015/08/17 | 1,091 | 1,118 | 1,086 | 1,104 | 16,700 |
| 2015/08/14 | 1,050 | 1,129 | 1,038 | 1,115 | 28,000 |
| 2015/08/13 | 1,130 | 1,140 | 1,048 | 1,061 | 59,700 |
| 2015/08/12 | 1,136 | 1,172 | 1,100 | 1,100 | 53,000 |
| 2015/08/11 | 1,130 | 1,190 | 1,130 | 1,150 | 42,000 |
| 2015/08/10 | 1,130 | 1,163 | 1,125 | 1,131 | 29,600 |
| 2015/08/07 | 1,180 | 1,180 | 1,139 | 1,141 | 51,500 |
| 2015/08/06 | 1,180 | 1,235 | 1,180 | 1,185 | 29,400 |
| 2015/08/05 | 1,211 | 1,236 | 1,154 | 1,203 | 48,200 |
| 2015/08/04 | 1,258 | 1,258 | 1,218 | 1,248 | 22,300 |
| 2015/08/03 | 1,285 | 1,349 | 1,244 | 1,264 | 72,800 |
| 2015/07/31 | 1,277 | 1,305 | 1,271 | 1,281 | 14,300 |
| 2015/07/30 | 1,315 | 1,322 | 1,285 | 1,291 | 30,000 |
| 2015/07/29 | 1,362 | 1,362 | 1,306 | 1,328 | 22,700 |
| 2015/07/28 | 1,360 | 1,371 | 1,315 | 1,324 | 56,300 |
| 2015/07/27 | 1,410 | 1,420 | 1,378 | 1,390 | 14,600 |
| 2015/07/24 | 1,440 | 1,440 | 1,417 | 1,420 | 13,600 |
| 2015/07/23 | 1,420 | 1,457 | 1,405 | 1,457 | 33,600 |
| 2015/07/22 | 1,440 | 1,440 | 1,370 | 1,413 | 18,900 |
| 2015/07/21 | 1,420 | 1,467 | 1,405 | 1,420 | 29,800 |
| 2015/07/17 | 1,369 | 1,426 | 1,355 | 1,420 | 40,400 |
| 2015/07/16 | 1,397 | 1,397 | 1,338 | 1,365 | 27,800 |
| 2015/07/15 | 1,480 | 1,480 | 1,321 | 1,366 | 92,300 |
| 2015/07/14 | 1,350 | 1,479 | 1,332 | 1,470 | 138,200 |
| 2015/07/13 | 1,244 | 1,345 | 1,235 | 1,345 | 83,600 |
| 2015/07/10 | 1,264 | 1,264 | 1,215 | 1,230 | 37,800 |
| 2015/07/09 | 1,121 | 1,284 | 1,085 | 1,261 | 77,200 |
| 2015/07/08 | 1,350 | 1,388 | 1,170 | 1,233 | 161,100 |
| 2015/07/07 | 1,250 | 1,360 | 1,248 | 1,320 | 137,900 |
| 2015/07/06 | 1,168 | 1,250 | 1,168 | 1,244 | 93,200 |
| 2015/07/03 | 1,167 | 1,200 | 1,167 | 1,192 | 51,900 |
| 2015/07/02 | 1,195 | 1,195 | 1,165 | 1,167 | 39,700 |
| 2015/07/01 | 1,140 | 1,174 | 1,120 | 1,172 | 43,700 |
| 2015/06/30 | 1,070 | 1,146 | 1,070 | 1,136 | 36,000 |
| 2015/06/29 | 1,065 | 1,110 | 1,042 | 1,086 | 40,800 |
| 2015/06/26 | 1,108 | 1,113 | 1,094 | 1,101 | 6,100 |
| 2015/06/25 | 1,114 | 1,126 | 1,087 | 1,088 | 13,000 |
| 2015/06/24 | 1,135 | 1,150 | 1,100 | 1,117 | 31,300 |
| 2015/06/23 | 1,171 | 1,172 | 1,121 | 1,131 | 29,800 |
| 2015/06/22 | 1,144 | 1,163 | 1,131 | 1,155 | 41,600 |
| 2015/06/19 | 1,084 | 1,145 | 1,084 | 1,106 | 41,700 |
| 2015/06/18 | 1,150 | 1,150 | 1,083 | 1,102 | 46,300 |
| 2015/06/17 | 1,123 | 1,160 | 1,121 | 1,139 | 27,000 |
| 2015/06/16 | 1,194 | 1,195 | 1,114 | 1,140 | 62,900 |
| 2015/06/15 | 1,181 | 1,210 | 1,146 | 1,190 | 181,400 |
| 2015/06/12 | 1,068 | 1,170 | 1,060 | 1,146 | 102,000 |
| 2015/06/11 | 1,050 | 1,060 | 1,041 | 1,053 | 12,600 |
| 2015/06/10 | 1,038 | 1,065 | 1,019 | 1,032 | 22,000 |
| 2015/06/09 | 1,061 | 1,071 | 1,031 | 1,040 | 49,800 |
| 2015/06/08 | 1,052 | 1,094 | 1,050 | 1,076 | 100,300 |
| 2015/06/05 | 1,065 | 1,065 | 1,030 | 1,045 | 25,900 |
| 2015/06/04 | 1,049 | 1,050 | 1,035 | 1,049 | 16,300 |
| 2015/06/03 | 1,056 | 1,056 | 1,030 | 1,036 | 36,700 |
| 2015/06/02 | 1,070 | 1,070 | 1,040 | 1,043 | 75,300 |
| 2015/06/01 | 1,000 | 1,015 | 998 | 1,015 | 15,500 |
| 2015/05/29 | 983 | 1,004 | 972 | 995 | 22,800 |
| 2015/05/28 | 987 | 995 | 967 | 968 | 15,900 |
| 2015/05/27 | 976 | 987 | 968 | 984 | 18,000 |
| 2015/05/26 | 1,018 | 1,018 | 980 | 988 | 35,900 |
| 2015/05/25 | 1,028 | 1,028 | 1,006 | 1,018 | 38,800 |
| 2015/05/22 | 989 | 1,017 | 977 | 1,017 | 40,200 |
| 2015/05/21 | 963 | 988 | 943 | 988 | 25,300 |
| 2015/05/20 | 971 | 971 | 958 | 963 | 12,000 |
| 2015/05/19 | 950 | 970 | 949 | 965 | 20,900 |
| 2015/05/18 | 945 | 955 | 940 | 942 | 11,800 |
| 2015/05/15 | 943 | 959 | 931 | 951 | 21,900 |
| 2015/05/14 | 963 | 970 | 934 | 937 | 31,400 |
| 2015/05/13 | 943 | 963 | 943 | 952 | 8,000 |
| 2015/05/12 | 956 | 965 | 928 | 958 | 14,700 |
| 2015/05/11 | 945 | 958 | 936 | 958 | 7,000 |
| 2015/05/08 | 918 | 945 | 915 | 942 | 11,800 |
| 2015/05/07 | 929 | 971 | 910 | 916 | 30,300 |
| 2015/05/01 | 963 | 966 | 919 | 930 | 57,800 |
| 2015/04/30 | 994 | 994 | 960 | 964 | 26,700 |
| 2015/04/28 | 1,000 | 1,001 | 990 | 991 | 11,700 |
| 2015/04/27 | 1,013 | 1,018 | 998 | 1,000 | 9,900 |
| 2015/04/24 | 1,008 | 1,012 | 998 | 1,010 | 23,900 |
| 2015/04/23 | 1,005 | 1,014 | 998 | 998 | 15,900 |
| 2015/04/22 | 995 | 1,008 | 989 | 1,004 | 18,200 |
| 2015/04/21 | 982 | 1,005 | 982 | 986 | 12,200 |
| 2015/04/20 | 1,002 | 1,008 | 987 | 987 | 23,300 |
| 2015/04/17 | 1,039 | 1,039 | 1,001 | 1,011 | 32,400 |
| 2015/04/16 | 1,070 | 1,074 | 1,019 | 1,034 | 106,600 |
| 2015/04/15 | 1,004 | 1,059 | 1,004 | 1,053 | 71,800 |
| 2015/04/14 | 971 | 1,003 | 970 | 1,000 | 43,900 |
| 2015/04/13 | 981 | 990 | 971 | 973 | 37,000 |
| 2015/04/10 | 1,000 | 1,004 | 974 | 980 | 55,600 |
| 2015/04/09 | 1,005 | 1,009 | 995 | 996 | 22,200 |
| 2015/04/08 | 1,001 | 1,015 | 998 | 1,001 | 40,600 |
| 2015/04/07 | 1,021 | 1,027 | 1,000 | 1,001 | 29,500 |
| 2015/04/06 | 1,021 | 1,043 | 1,020 | 1,025 | 15,200 |
| 2015/04/03 | 1,050 | 1,050 | 998 | 1,020 | 28,800 |
| 2015/04/02 | 1,035 | 1,048 | 1,032 | 1,042 | 12,700 |
| 2015/04/01 | 1,055 | 1,068 | 1,033 | 1,036 | 17,100 |
| 2015/03/31 | 1,047 | 1,059 | 1,047 | 1,049 | 8,700 |
| 2015/03/30 | 1,045 | 1,068 | 1,042 | 1,046 | 11,800 |
| 2015/03/27 | 1,045 | 1,066 | 1,045 | 1,056 | 12,300 |
| 2015/03/26 | 1,058 | 1,075 | 1,050 | 1,050 | 18,100 |
| 2015/03/25 | 1,071 | 1,090 | 1,060 | 1,068 | 22,500 |
| 2015/03/24 | 1,104 | 1,105 | 1,084 | 1,085 | 19,100 |
| 2015/03/23 | 1,106 | 1,123 | 1,093 | 1,104 | 17,600 |
| 2015/03/20 | 1,151 | 1,160 | 1,100 | 1,116 | 28,100 |
| 2015/03/19 | 1,140 | 1,201 | 1,119 | 1,156 | 88,100 |
| 2015/03/18 | 1,125 | 1,128 | 1,080 | 1,116 | 29,100 |
| 2015/03/17 | 1,120 | 1,130 | 1,101 | 1,110 | 19,400 |
| 2015/03/16 | 1,060 | 1,126 | 1,060 | 1,091 | 48,300 |
| 2015/03/13 | 1,067 | 1,067 | 1,048 | 1,060 | 16,800 |
| 2015/03/12 | 1,063 | 1,077 | 1,036 | 1,043 | 18,100 |
| 2015/03/11 | 1,031 | 1,060 | 1,031 | 1,047 | 18,800 |
| 2015/03/10 | 1,062 | 1,069 | 1,032 | 1,050 | 27,000 |
| 2015/03/09 | 1,078 | 1,080 | 1,041 | 1,042 | 48,000 |
| 2015/03/06 | 1,102 | 1,128 | 1,073 | 1,086 | 45,800 |
| 2015/03/05 | 1,132 | 1,136 | 1,098 | 1,112 | 38,600 |
| 2015/03/04 | 1,174 | 1,183 | 1,135 | 1,148 | 25,900 |
| 2015/03/03 | 1,160 | 1,206 | 1,160 | 1,190 | 41,200 |
| 2015/03/02 | 1,170 | 1,219 | 1,149 | 1,168 | 62,800 |
| 2015/02/27 | 1,129 | 1,159 | 1,124 | 1,148 | 35,100 |
| 2015/02/26 | 1,085 | 1,127 | 1,085 | 1,127 | 24,900 |
| 2015/02/25 | 1,099 | 1,109 | 1,080 | 1,083 | 30,400 |
| 2015/02/24 | 1,129 | 1,129 | 1,089 | 1,107 | 45,100 |
| 2015/02/23 | 1,132 | 1,154 | 1,120 | 1,120 | 20,300 |
| 2015/02/20 | 1,145 | 1,145 | 1,095 | 1,115 | 58,500 |
| 2015/02/19 | 1,094 | 1,162 | 1,091 | 1,115 | 27,200 |
| 2015/02/18 | 1,100 | 1,106 | 1,081 | 1,087 | 7,200 |
| 2015/02/17 | 1,082 | 1,120 | 1,069 | 1,102 | 6,100 |
| 2015/02/16 | 1,072 | 1,114 | 1,040 | 1,107 | 29,000 |
| 2015/02/13 | 1,129 | 1,134 | 1,100 | 1,102 | 6,200 |
| 2015/02/12 | 1,102 | 1,132 | 1,099 | 1,129 | 11,900 |
| 2015/02/10 | 1,089 | 1,111 | 1,087 | 1,111 | 4,500 |
| 2015/02/09 | 1,090 | 1,119 | 1,090 | 1,095 | 4,400 |
| 2015/02/06 | 1,122 | 1,122 | 1,079 | 1,090 | 14,500 |
| 2015/02/05 | 1,148 | 1,148 | 1,121 | 1,121 | 3,100 |
| 2015/02/04 | 1,130 | 1,148 | 1,111 | 1,132 | 8,000 |
| 2015/02/03 | 1,137 | 1,143 | 1,112 | 1,130 | 10,400 |
| 2015/02/02 | 1,154 | 1,159 | 1,122 | 1,146 | 13,800 |
| 2015/01/30 | 1,165 | 1,167 | 1,140 | 1,154 | 6,500 |
| 2015/01/29 | 1,153 | 1,169 | 1,132 | 1,143 | 8,800 |
| 2015/01/28 | 1,121 | 1,155 | 1,119 | 1,153 | 6,000 |
| 2015/01/27 | 1,142 | 1,160 | 1,111 | 1,145 | 8,900 |
| 2015/01/26 | 1,175 | 1,175 | 1,130 | 1,138 | 11,200 |
| 2015/01/23 | 1,162 | 1,175 | 1,152 | 1,169 | 11,100 |
| 2015/01/22 | 1,200 | 1,239 | 1,140 | 1,154 | 40,900 |
| 2015/01/21 | 1,160 | 1,162 | 1,141 | 1,141 | 6,100 |
| 2015/01/20 | 1,174 | 1,174 | 1,145 | 1,166 | 5,900 |
| 2015/01/19 | 1,160 | 1,164 | 1,137 | 1,155 | 7,000 |
| 2015/01/16 | 1,136 | 1,149 | 1,124 | 1,138 | 6,000 |
| 2015/01/15 | 1,179 | 1,179 | 1,141 | 1,145 | 8,600 |
| 2015/01/14 | 1,177 | 1,206 | 1,150 | 1,155 | 18,300 |
| 2015/01/13 | 1,221 | 1,249 | 1,161 | 1,207 | 18,000 |
| 2015/01/09 | 1,271 | 1,290 | 1,221 | 1,221 | 15,900 |
| 2015/01/08 | 1,230 | 1,262 | 1,214 | 1,262 | 20,900 |
| 2015/01/07 | 1,233 | 1,249 | 1,185 | 1,200 | 13,600 |
| 2015/01/06 | 1,253 | 1,274 | 1,217 | 1,241 | 7,600 |
| 2015/01/05 | 1,260 | 1,270 | 1,241 | 1,270 | 13,400 |