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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,660 | 1,730 | 1,660 | 1,664 | 375,800 |
| 2017/12/28 | 1,702 | 1,709 | 1,627 | 1,658 | 835,500 |
| 2017/12/27 | 1,603 | 1,692 | 1,603 | 1,678 | 305,700 |
| 2017/12/26 | 1,659 | 1,676 | 1,600 | 1,611 | 389,300 |
| 2017/12/25 | 1,700 | 1,726 | 1,640 | 1,659 | 294,000 |
| 2017/12/22 | 1,671 | 1,733 | 1,657 | 1,680 | 315,500 |
| 2017/12/21 | 1,727 | 1,758 | 1,645 | 1,670 | 694,500 |
| 2017/12/20 | 1,750 | 1,967 | 1,723 | 1,743 | 2,285,000 |
| 2017/12/19 | 1,607 | 1,628 | 1,602 | 1,614 | 182,900 |
| 2017/12/18 | 1,639 | 1,651 | 1,591 | 1,619 | 269,400 |
| 2017/12/15 | 1,657 | 1,658 | 1,621 | 1,647 | 138,600 |
| 2017/12/14 | 1,646 | 1,665 | 1,615 | 1,659 | 203,700 |
| 2017/12/13 | 1,717 | 1,717 | 1,615 | 1,646 | 522,700 |
| 2017/12/12 | 1,810 | 1,818 | 1,739 | 1,745 | 257,300 |
| 2017/12/11 | 1,796 | 1,840 | 1,772 | 1,807 | 114,800 |
| 2017/12/08 | 1,790 | 1,824 | 1,777 | 1,808 | 121,800 |
| 2017/12/07 | 1,815 | 1,843 | 1,794 | 1,827 | 95,200 |
| 2017/12/06 | 1,768 | 1,857 | 1,763 | 1,781 | 180,500 |
| 2017/12/05 | 1,780 | 1,784 | 1,710 | 1,777 | 273,300 |
| 2017/12/04 | 1,885 | 1,888 | 1,789 | 1,791 | 296,800 |
| 2017/12/01 | 1,885 | 1,896 | 1,854 | 1,885 | 214,600 |
| 2017/11/30 | 1,889 | 1,907 | 1,841 | 1,875 | 647,100 |
| 2017/11/29 | 1,980 | 2,040 | 1,912 | 1,939 | 646,900 |
| 2017/11/28 | 1,839 | 1,943 | 1,799 | 1,940 | 459,900 |
| 2017/11/27 | 1,850 | 1,895 | 1,788 | 1,817 | 335,000 |
| 2017/11/24 | 1,884 | 1,933 | 1,836 | 1,861 | 405,700 |
| 2017/11/22 | 1,758 | 1,881 | 1,740 | 1,868 | 477,200 |
| 2017/11/21 | 1,797 | 1,827 | 1,725 | 1,781 | 523,100 |
| 2017/11/20 | 1,640 | 1,747 | 1,638 | 1,741 | 659,400 |
| 2017/11/17 | 1,492 | 1,596 | 1,468 | 1,593 | 558,100 |
| 2017/11/16 | 1,424 | 1,469 | 1,402 | 1,463 | 291,300 |
| 2017/11/15 | 1,482 | 1,499 | 1,394 | 1,420 | 456,600 |
| 2017/11/14 | 1,499 | 1,526 | 1,456 | 1,502 | 404,700 |
| 2017/11/13 | 1,451 | 1,540 | 1,415 | 1,516 | 754,800 |
| 2017/11/10 | 1,348 | 1,414 | 1,326 | 1,409 | 207,300 |
| 2017/11/09 | 1,420 | 1,464 | 1,322 | 1,364 | 579,100 |
| 2017/11/08 | 1,342 | 1,395 | 1,327 | 1,395 | 569,000 |
| 2017/11/07 | 1,350 | 1,368 | 1,304 | 1,321 | 919,500 |
| 2017/11/06 | 1,238 | 1,256 | 1,212 | 1,213 | 167,900 |
| 2017/11/02 | 1,254 | 1,266 | 1,204 | 1,224 | 130,500 |
| 2017/11/01 | 1,238 | 1,261 | 1,216 | 1,254 | 174,500 |
| 2017/10/31 | 1,210 | 1,241 | 1,206 | 1,229 | 135,100 |
| 2017/10/30 | 1,180 | 1,227 | 1,174 | 1,217 | 189,100 |
| 2017/10/27 | 1,190 | 1,193 | 1,162 | 1,175 | 96,800 |
| 2017/10/26 | 1,179 | 1,213 | 1,177 | 1,186 | 114,800 |
| 2017/10/25 | 1,180 | 1,195 | 1,166 | 1,179 | 89,600 |
| 2017/10/24 | 1,155 | 1,178 | 1,135 | 1,170 | 140,300 |
| 2017/10/23 | 1,170 | 1,173 | 1,158 | 1,159 | 83,900 |
| 2017/10/20 | 1,177 | 1,184 | 1,168 | 1,168 | 72,300 |
| 2017/10/19 | 1,190 | 1,193 | 1,180 | 1,189 | 53,000 |
| 2017/10/18 | 1,209 | 1,213 | 1,183 | 1,190 | 86,600 |
| 2017/10/17 | 1,224 | 1,232 | 1,194 | 1,199 | 104,400 |
| 2017/10/16 | 1,181 | 1,225 | 1,180 | 1,222 | 205,700 |
| 2017/10/13 | 1,200 | 1,203 | 1,177 | 1,178 | 98,100 |
| 2017/10/12 | 1,208 | 1,218 | 1,192 | 1,194 | 99,800 |
| 2017/10/11 | 1,200 | 1,216 | 1,189 | 1,201 | 93,800 |
| 2017/10/10 | 1,189 | 1,196 | 1,176 | 1,185 | 82,600 |
| 2017/10/06 | 1,226 | 1,230 | 1,180 | 1,181 | 198,100 |
| 2017/10/05 | 1,203 | 1,264 | 1,193 | 1,227 | 344,000 |
| 2017/10/04 | 1,234 | 1,234 | 1,200 | 1,202 | 144,000 |
| 2017/10/03 | 1,222 | 1,238 | 1,218 | 1,221 | 66,000 |
| 2017/10/02 | 1,207 | 1,268 | 1,207 | 1,228 | 249,300 |
| 2017/09/29 | 1,225 | 1,225 | 1,201 | 1,207 | 122,700 |
| 2017/09/28 | 1,228 | 1,236 | 1,214 | 1,227 | 103,800 |
| 2017/09/27 | 1,213 | 1,222 | 1,186 | 1,218 | 167,000 |
| 2017/09/26 | 1,248 | 1,248 | 1,190 | 1,191 | 211,200 |
| 2017/09/25 | 1,230 | 1,248 | 1,218 | 1,232 | 156,800 |
| 2017/09/22 | 1,247 | 1,248 | 1,193 | 1,215 | 249,700 |
| 2017/09/21 | 1,250 | 1,274 | 1,221 | 1,257 | 225,600 |
| 2017/09/20 | 1,300 | 1,305 | 1,233 | 1,233 | 305,300 |
| 2017/09/19 | 1,259 | 1,303 | 1,236 | 1,298 | 492,100 |
| 2017/09/15 | 1,192 | 1,285 | 1,182 | 1,220 | 354,100 |
| 2017/09/14 | 1,222 | 1,230 | 1,167 | 1,169 | 182,800 |
| 2017/09/13 | 1,225 | 1,240 | 1,207 | 1,231 | 258,600 |
| 2017/09/12 | 1,147 | 1,221 | 1,147 | 1,210 | 380,300 |
| 2017/09/11 | 1,110 | 1,150 | 1,109 | 1,133 | 112,100 |
| 2017/09/08 | 1,093 | 1,095 | 1,068 | 1,095 | 160,600 |
| 2017/09/07 | 1,100 | 1,137 | 1,083 | 1,092 | 168,100 |
| 2017/09/06 | 1,045 | 1,093 | 1,041 | 1,079 | 131,000 |
| 2017/09/05 | 1,144 | 1,151 | 1,063 | 1,082 | 326,500 |
| 2017/09/04 | 1,185 | 1,190 | 1,151 | 1,159 | 166,100 |
| 2017/09/01 | 1,198 | 1,198 | 1,166 | 1,178 | 120,800 |
| 2017/08/31 | 1,134 | 1,200 | 1,127 | 1,195 | 391,600 |
| 2017/08/30 | 1,141 | 1,145 | 1,121 | 1,124 | 70,900 |
| 2017/08/29 | 1,145 | 1,149 | 1,121 | 1,134 | 123,300 |
| 2017/08/28 | 1,160 | 1,167 | 1,140 | 1,151 | 136,400 |
| 2017/08/25 | 1,131 | 1,176 | 1,124 | 1,155 | 272,400 |
| 2017/08/24 | 1,075 | 1,144 | 1,073 | 1,143 | 292,400 |
| 2017/08/23 | 1,045 | 1,088 | 1,035 | 1,074 | 129,600 |
| 2017/08/22 | 1,012 | 1,042 | 1,012 | 1,033 | 109,500 |
| 2017/08/21 | 1,057 | 1,064 | 1,016 | 1,031 | 170,000 |
| 2017/08/18 | 1,062 | 1,093 | 1,050 | 1,055 | 164,500 |
| 2017/08/17 | 1,091 | 1,133 | 1,073 | 1,080 | 275,400 |
| 2017/08/16 | 1,039 | 1,092 | 1,027 | 1,086 | 242,500 |
| 2017/08/15 | 1,070 | 1,070 | 1,006 | 1,023 | 300,500 |
| 2017/08/14 | 998 | 1,108 | 987 | 1,046 | 800,300 |
| 2017/08/10 | 1,009 | 1,017 | 987 | 1,016 | 276,800 |
| 2017/08/09 | 990 | 1,013 | 977 | 1,009 | 227,500 |
| 2017/08/08 | 987 | 1,000 | 974 | 991 | 149,800 |
| 2017/08/07 | 999 | 1,002 | 970 | 982 | 184,300 |
| 2017/08/04 | 989 | 1,002 | 974 | 989 | 175,500 |
| 2017/08/03 | 999 | 1,006 | 980 | 989 | 109,900 |
| 2017/08/02 | 996 | 1,009 | 975 | 1,000 | 208,500 |
| 2017/08/01 | 1,064 | 1,064 | 979 | 1,003 | 224,000 |
| 2017/07/31 | 1,016 | 1,065 | 1,016 | 1,058 | 208,000 |
| 2017/07/28 | 1,102 | 1,107 | 1,040 | 1,046 | 349,800 |
| 2017/07/27 | 1,164 | 1,164 | 1,111 | 1,111 | 254,900 |
| 2017/07/26 | 1,141 | 1,185 | 1,124 | 1,171 | 215,500 |
| 2017/07/25 | 1,136 | 1,143 | 1,112 | 1,124 | 164,100 |
| 2017/07/24 | 1,157 | 1,159 | 1,132 | 1,143 | 100,000 |
| 2017/07/21 | 1,172 | 1,173 | 1,143 | 1,148 | 110,700 |
| 2017/07/20 | 1,169 | 1,193 | 1,153 | 1,161 | 117,000 |
| 2017/07/19 | 1,160 | 1,175 | 1,155 | 1,164 | 53,600 |
| 2017/07/18 | 1,181 | 1,189 | 1,152 | 1,154 | 130,400 |
| 2017/07/14 | 1,196 | 1,203 | 1,171 | 1,180 | 171,500 |
| 2017/07/13 | 1,220 | 1,227 | 1,190 | 1,193 | 129,900 |
| 2017/07/12 | 1,207 | 1,252 | 1,190 | 1,219 | 162,800 |
| 2017/07/11 | 1,214 | 1,220 | 1,193 | 1,206 | 83,500 |
| 2017/07/10 | 1,202 | 1,244 | 1,199 | 1,219 | 164,400 |
| 2017/07/07 | 1,190 | 1,224 | 1,177 | 1,207 | 163,000 |
| 2017/07/06 | 1,240 | 1,257 | 1,190 | 1,192 | 248,600 |
| 2017/07/05 | 1,210 | 1,242 | 1,199 | 1,227 | 169,000 |
| 2017/07/04 | 1,295 | 1,320 | 1,220 | 1,228 | 267,200 |
| 2017/07/03 | 1,279 | 1,330 | 1,265 | 1,278 | 329,800 |
| 2017/06/30 | 1,201 | 1,267 | 1,201 | 1,258 | 212,400 |
| 2017/06/29 | 1,190 | 1,265 | 1,173 | 1,260 | 299,600 |
| 2017/06/28 | 1,228 | 1,230 | 1,168 | 1,169 | 225,000 |
| 2017/06/27 | 1,262 | 1,262 | 1,202 | 1,207 | 154,000 |
| 2017/06/26 | 1,283 | 1,332 | 1,231 | 1,232 | 219,700 |
| 2017/06/23 | 1,299 | 1,374 | 1,228 | 1,253 | 445,000 |
| 2017/06/22 | 1,181 | 1,284 | 1,181 | 1,284 | 289,000 |
| 2017/06/21 | 1,179 | 1,235 | 1,152 | 1,185 | 223,400 |
| 2017/06/20 | 1,210 | 1,247 | 1,150 | 1,164 | 431,000 |
| 2017/06/19 | 1,095 | 1,404 | 1,095 | 1,207 | 1,590,800 |
| 2017/06/16 | 1,110 | 1,145 | 1,096 | 1,106 | 139,000 |
| 2017/06/15 | 1,089 | 1,114 | 1,078 | 1,083 | 61,100 |
| 2017/06/14 | 1,129 | 1,129 | 1,089 | 1,098 | 71,100 |
| 2017/06/13 | 1,113 | 1,133 | 1,088 | 1,121 | 105,200 |
| 2017/06/12 | 1,110 | 1,145 | 1,081 | 1,135 | 125,400 |
| 2017/06/09 | 1,102 | 1,150 | 1,100 | 1,129 | 135,600 |
| 2017/06/08 | 1,140 | 1,140 | 1,083 | 1,086 | 211,000 |
| 2017/06/07 | 1,132 | 1,146 | 1,106 | 1,138 | 137,900 |
| 2017/06/06 | 1,203 | 1,209 | 1,103 | 1,151 | 232,600 |
| 2017/06/05 | 1,140 | 1,220 | 1,121 | 1,186 | 474,400 |
| 2017/06/02 | 1,141 | 1,165 | 1,070 | 1,088 | 380,800 |
| 2017/06/01 | 1,143 | 1,210 | 1,135 | 1,136 | 377,300 |
| 2017/05/31 | 1,155 | 1,159 | 1,120 | 1,131 | 241,200 |
| 2017/05/30 | 1,114 | 1,195 | 1,108 | 1,190 | 375,800 |
| 2017/05/29 | 1,079 | 1,133 | 1,055 | 1,113 | 207,000 |
| 2017/05/26 | 1,073 | 1,098 | 1,026 | 1,069 | 258,200 |
| 2017/05/25 | 1,074 | 1,130 | 1,066 | 1,073 | 295,800 |
| 2017/05/24 | 1,108 | 1,108 | 1,020 | 1,064 | 279,300 |
| 2017/05/23 | 1,029 | 1,108 | 1,009 | 1,092 | 386,800 |
| 2017/05/22 | 1,187 | 1,190 | 1,061 | 1,085 | 449,900 |
| 2017/05/19 | 1,089 | 1,154 | 1,033 | 1,120 | 597,000 |
| 2017/05/18 | 998 | 1,143 | 989 | 1,012 | 597,100 |
| 2017/05/17 | 933 | 1,050 | 917 | 1,050 | 845,500 |
| 2017/05/16 | 880 | 948 | 870 | 903 | 682,800 |
| 2017/05/15 | 810 | 894 | 789 | 838 | 663,800 |
| 2017/05/12 | 780 | 783 | 751 | 757 | 54,900 |
| 2017/05/11 | 783 | 791 | 779 | 780 | 34,900 |
| 2017/05/10 | 773 | 782 | 768 | 775 | 42,900 |
| 2017/05/09 | 743 | 766 | 740 | 766 | 58,600 |
| 2017/05/08 | 749 | 749 | 730 | 740 | 31,600 |
| 2017/05/02 | 711 | 730 | 711 | 730 | 25,200 |
| 2017/05/01 | 721 | 725 | 708 | 709 | 27,000 |
| 2017/04/28 | 730 | 732 | 719 | 721 | 37,000 |
| 2017/04/27 | 741 | 741 | 730 | 733 | 13,200 |
| 2017/04/26 | 738 | 744 | 736 | 742 | 21,600 |
| 2017/04/25 | 739 | 739 | 720 | 735 | 62,400 |
| 2017/04/24 | 726 | 737 | 722 | 724 | 41,500 |
| 2017/04/21 | 713 | 734 | 709 | 724 | 73,000 |
| 2017/04/20 | 695 | 726 | 695 | 697 | 69,800 |
| 2017/04/19 | 695 | 702 | 683 | 690 | 39,200 |
| 2017/04/18 | 700 | 710 | 686 | 695 | 36,800 |
| 2017/04/17 | 674 | 694 | 671 | 688 | 33,500 |
| 2017/04/14 | 699 | 700 | 675 | 682 | 28,600 |
| 2017/04/13 | 668 | 700 | 668 | 690 | 30,800 |
| 2017/04/12 | 694 | 697 | 675 | 676 | 64,200 |
| 2017/04/11 | 718 | 730 | 693 | 709 | 79,200 |
| 2017/04/10 | 743 | 744 | 705 | 723 | 69,200 |
| 2017/04/07 | 729 | 749 | 717 | 737 | 52,000 |
| 2017/04/06 | 763 | 768 | 721 | 728 | 73,000 |
| 2017/04/05 | 768 | 794 | 751 | 772 | 57,700 |
| 2017/04/04 | 803 | 810 | 758 | 779 | 75,800 |
| 2017/04/03 | 839 | 839 | 804 | 816 | 51,300 |
| 2017/03/31 | 831 | 849 | 735 | 835 | 97,000 |
| 2017/03/30 | 853 | 853 | 820 | 833 | 58,300 |
| 2017/03/29 | 820 | 859 | 811 | 855 | 70,800 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 1,650 | 1,677 | 1,643 | 1,643 | 38,100 |
| 2017/03/27 | 1,680 | 1,680 | 1,636 | 1,655 | 31,700 |
| 2017/03/24 | 1,666 | 1,696 | 1,666 | 1,679 | 35,700 |
| 2017/03/23 | 1,683 | 1,693 | 1,643 | 1,680 | 38,300 |
| 2017/03/22 | 1,629 | 1,700 | 1,626 | 1,685 | 63,100 |
| 2017/03/21 | 1,643 | 1,684 | 1,610 | 1,679 | 80,300 |
| 2017/03/17 | 1,585 | 1,645 | 1,578 | 1,630 | 97,700 |
| 2017/03/16 | 1,540 | 1,579 | 1,540 | 1,578 | 60,400 |
| 2017/03/15 | 1,593 | 1,598 | 1,542 | 1,543 | 79,800 |
| 2017/03/14 | 1,624 | 1,624 | 1,572 | 1,593 | 71,300 |
| 2017/03/13 | 1,630 | 1,664 | 1,609 | 1,620 | 52,000 |
| 2017/03/10 | 1,668 | 1,674 | 1,611 | 1,615 | 66,400 |
| 2017/03/09 | 1,680 | 1,731 | 1,641 | 1,664 | 135,800 |
| 2017/03/08 | 1,559 | 1,631 | 1,555 | 1,610 | 107,700 |
| 2017/03/07 | 1,521 | 1,558 | 1,521 | 1,539 | 38,400 |
| 2017/03/06 | 1,530 | 1,548 | 1,513 | 1,526 | 56,800 |
| 2017/03/03 | 1,551 | 1,555 | 1,520 | 1,528 | 68,300 |
| 2017/03/02 | 1,583 | 1,583 | 1,550 | 1,555 | 54,800 |
| 2017/03/01 | 1,594 | 1,598 | 1,550 | 1,568 | 66,500 |
| 2017/02/28 | 1,581 | 1,610 | 1,569 | 1,594 | 48,200 |
| 2017/02/27 | 1,600 | 1,631 | 1,566 | 1,581 | 61,100 |
| 2017/02/24 | 1,621 | 1,686 | 1,600 | 1,603 | 98,900 |
| 2017/02/23 | 1,759 | 1,795 | 1,568 | 1,597 | 356,000 |
| 2017/02/22 | 1,621 | 1,628 | 1,562 | 1,599 | 29,600 |
| 2017/02/21 | 1,582 | 1,636 | 1,580 | 1,605 | 72,300 |
| 2017/02/20 | 1,599 | 1,680 | 1,561 | 1,568 | 158,300 |
| 2017/02/17 | 1,486 | 1,579 | 1,463 | 1,559 | 52,900 |
| 2017/02/16 | 1,512 | 1,512 | 1,460 | 1,480 | 30,600 |
| 2017/02/15 | 1,500 | 1,548 | 1,450 | 1,482 | 66,800 |
| 2017/02/14 | 1,538 | 1,625 | 1,512 | 1,575 | 72,100 |
| 2017/02/13 | 1,540 | 1,570 | 1,512 | 1,538 | 32,700 |
| 2017/02/10 | 1,599 | 1,635 | 1,502 | 1,550 | 74,000 |
| 2017/02/09 | 1,522 | 1,580 | 1,500 | 1,580 | 56,900 |
| 2017/02/08 | 1,417 | 1,521 | 1,417 | 1,506 | 47,100 |
| 2017/02/07 | 1,425 | 1,428 | 1,396 | 1,426 | 15,500 |
| 2017/02/06 | 1,423 | 1,430 | 1,400 | 1,405 | 15,600 |
| 2017/02/03 | 1,353 | 1,440 | 1,353 | 1,418 | 40,300 |
| 2017/02/02 | 1,361 | 1,394 | 1,351 | 1,356 | 13,600 |
| 2017/02/01 | 1,365 | 1,380 | 1,340 | 1,366 | 26,400 |
| 2017/01/31 | 1,355 | 1,380 | 1,335 | 1,377 | 17,500 |
| 2017/01/30 | 1,370 | 1,373 | 1,330 | 1,350 | 19,500 |
| 2017/01/27 | 1,376 | 1,413 | 1,321 | 1,378 | 36,100 |
| 2017/01/26 | 1,419 | 1,425 | 1,353 | 1,365 | 25,600 |
| 2017/01/25 | 1,366 | 1,440 | 1,345 | 1,425 | 50,000 |
| 2017/01/24 | 1,350 | 1,382 | 1,330 | 1,379 | 20,900 |
| 2017/01/23 | 1,270 | 1,396 | 1,244 | 1,384 | 44,700 |
| 2017/01/20 | 1,227 | 1,260 | 1,227 | 1,250 | 11,600 |
| 2017/01/19 | 1,219 | 1,228 | 1,218 | 1,228 | 6,500 |
| 2017/01/18 | 1,191 | 1,198 | 1,177 | 1,198 | 10,400 |
| 2017/01/17 | 1,200 | 1,200 | 1,190 | 1,190 | 4,600 |
| 2017/01/16 | 1,232 | 1,232 | 1,198 | 1,206 | 5,600 |
| 2017/01/13 | 1,235 | 1,235 | 1,224 | 1,224 | 2,300 |
| 2017/01/12 | 1,223 | 1,250 | 1,201 | 1,240 | 8,700 |
| 2017/01/11 | 1,240 | 1,240 | 1,226 | 1,226 | 3,100 |
| 2017/01/10 | 1,244 | 1,249 | 1,237 | 1,240 | 13,600 |
| 2017/01/06 | 1,238 | 1,268 | 1,231 | 1,244 | 12,300 |
| 2017/01/05 | 1,220 | 1,250 | 1,220 | 1,246 | 7,100 |
| 2017/01/04 | 1,219 | 1,226 | 1,214 | 1,223 | 9,200 |