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 |
|---|---|---|---|---|---|
| 2018/12/28 | 698 | 716 | 695 | 712 | 64,200 |
| 2018/12/27 | 700 | 727 | 695 | 715 | 63,300 |
| 2018/12/26 | 650 | 677 | 650 | 674 | 72,300 |
| 2018/12/25 | 632 | 658 | 615 | 640 | 169,500 |
| 2018/12/21 | 762 | 762 | 687 | 697 | 130,400 |
| 2018/12/20 | 783 | 806 | 762 | 777 | 156,400 |
| 2018/12/19 | 776 | 801 | 774 | 792 | 89,100 |
| 2018/12/18 | 786 | 802 | 776 | 777 | 159,100 |
| 2018/12/17 | 792 | 802 | 788 | 799 | 118,800 |
| 2018/12/14 | 793 | 803 | 780 | 801 | 137,000 |
| 2018/12/13 | 805 | 811 | 794 | 804 | 97,900 |
| 2018/12/12 | 798 | 821 | 797 | 808 | 76,200 |
| 2018/12/11 | 810 | 818 | 796 | 797 | 79,800 |
| 2018/12/10 | 827 | 827 | 799 | 811 | 63,900 |
| 2018/12/07 | 861 | 870 | 837 | 840 | 55,300 |
| 2018/12/06 | 890 | 890 | 853 | 858 | 79,200 |
| 2018/12/05 | 880 | 898 | 874 | 890 | 61,700 |
| 2018/12/04 | 910 | 925 | 889 | 889 | 104,700 |
| 2018/12/03 | 911 | 918 | 899 | 909 | 55,000 |
| 2018/11/30 | 901 | 913 | 896 | 906 | 43,700 |
| 2018/11/29 | 922 | 924 | 902 | 904 | 49,400 |
| 2018/11/28 | 903 | 920 | 901 | 915 | 53,100 |
| 2018/11/27 | 906 | 922 | 897 | 900 | 57,500 |
| 2018/11/26 | 916 | 925 | 895 | 904 | 69,100 |
| 2018/11/22 | 929 | 936 | 906 | 917 | 56,500 |
| 2018/11/21 | 920 | 964 | 917 | 925 | 80,400 |
| 2018/11/20 | 939 | 939 | 923 | 928 | 62,500 |
| 2018/11/19 | 930 | 975 | 930 | 964 | 63,600 |
| 2018/11/16 | 953 | 953 | 923 | 929 | 59,700 |
| 2018/11/15 | 909 | 1,015 | 892 | 945 | 327,000 |
| 2018/11/14 | 945 | 962 | 931 | 938 | 82,900 |
| 2018/11/13 | 956 | 961 | 934 | 950 | 49,800 |
| 2018/11/12 | 988 | 993 | 976 | 987 | 51,800 |
| 2018/11/09 | 1,000 | 1,002 | 962 | 987 | 55,800 |
| 2018/11/08 | 1,057 | 1,067 | 1,002 | 1,006 | 78,300 |
| 2018/11/07 | 999 | 1,070 | 987 | 1,028 | 287,300 |
| 2018/11/06 | 982 | 982 | 945 | 954 | 49,900 |
| 2018/11/05 | 990 | 993 | 973 | 982 | 31,200 |
| 2018/11/02 | 982 | 995 | 963 | 978 | 45,900 |
| 2018/11/01 | 994 | 995 | 967 | 979 | 52,400 |
| 2018/10/31 | 950 | 998 | 946 | 994 | 72,000 |
| 2018/10/30 | 893 | 942 | 891 | 942 | 112,000 |
| 2018/10/29 | 902 | 910 | 890 | 893 | 111,100 |
| 2018/10/26 | 905 | 915 | 892 | 897 | 155,100 |
| 2018/10/25 | 950 | 950 | 897 | 900 | 134,200 |
| 2018/10/24 | 962 | 975 | 954 | 969 | 49,200 |
| 2018/10/23 | 975 | 986 | 954 | 965 | 67,000 |
| 2018/10/22 | 982 | 997 | 963 | 982 | 56,500 |
| 2018/10/19 | 987 | 987 | 956 | 979 | 80,800 |
| 2018/10/18 | 982 | 1,025 | 982 | 997 | 114,200 |
| 2018/10/17 | 965 | 995 | 964 | 990 | 84,600 |
| 2018/10/16 | 950 | 965 | 940 | 952 | 54,300 |
| 2018/10/15 | 982 | 986 | 951 | 954 | 81,900 |
| 2018/10/12 | 913 | 984 | 912 | 976 | 70,700 |
| 2018/10/11 | 932 | 955 | 922 | 925 | 119,100 |
| 2018/10/10 | 992 | 1,008 | 966 | 992 | 112,700 |
| 2018/10/09 | 1,031 | 1,031 | 979 | 985 | 167,900 |
| 2018/10/05 | 1,074 | 1,089 | 1,054 | 1,056 | 118,400 |
| 2018/10/04 | 1,082 | 1,094 | 1,070 | 1,083 | 113,800 |
| 2018/10/03 | 1,066 | 1,096 | 1,066 | 1,073 | 165,400 |
| 2018/10/02 | 1,066 | 1,081 | 1,059 | 1,066 | 100,800 |
| 2018/10/01 | 1,050 | 1,086 | 1,048 | 1,058 | 138,800 |
| 2018/09/28 | 1,015 | 1,088 | 1,015 | 1,054 | 203,300 |
| 2018/09/27 | 1,015 | 1,039 | 1,002 | 1,005 | 132,400 |
| 2018/09/26 | 968 | 1,015 | 968 | 1,003 | 122,200 |
| 2018/09/25 | 941 | 984 | 932 | 968 | 122,800 |
| 2018/09/21 | 958 | 959 | 930 | 930 | 79,300 |
| 2018/09/20 | 970 | 971 | 946 | 955 | 92,000 |
| 2018/09/19 | 949 | 970 | 933 | 968 | 90,200 |
| 2018/09/18 | 930 | 946 | 911 | 943 | 68,600 |
| 2018/09/14 | 906 | 920 | 900 | 915 | 122,000 |
| 2018/09/13 | 898 | 915 | 895 | 897 | 94,300 |
| 2018/09/12 | 901 | 914 | 894 | 897 | 118,800 |
| 2018/09/11 | 903 | 910 | 898 | 901 | 66,800 |
| 2018/09/10 | 900 | 912 | 896 | 900 | 81,700 |
| 2018/09/07 | 901 | 911 | 897 | 902 | 113,900 |
| 2018/09/06 | 925 | 933 | 897 | 913 | 112,900 |
| 2018/09/05 | 945 | 945 | 922 | 933 | 134,500 |
| 2018/09/04 | 958 | 964 | 950 | 950 | 78,500 |
| 2018/09/03 | 1,000 | 1,003 | 957 | 961 | 124,200 |
| 2018/08/31 | 1,011 | 1,014 | 1,000 | 1,003 | 42,100 |
| 2018/08/30 | 1,026 | 1,033 | 1,010 | 1,018 | 48,200 |
| 2018/08/29 | 1,044 | 1,053 | 1,027 | 1,034 | 45,200 |
| 2018/08/28 | 1,040 | 1,062 | 1,012 | 1,044 | 71,400 |
| 2018/08/27 | 1,017 | 1,049 | 1,017 | 1,040 | 39,400 |
| 2018/08/24 | 1,006 | 1,025 | 988 | 1,017 | 85,800 |
| 2018/08/23 | 960 | 1,008 | 957 | 995 | 102,900 |
| 2018/08/22 | 945 | 976 | 942 | 964 | 94,400 |
| 2018/08/21 | 1,001 | 1,002 | 942 | 942 | 192,400 |
| 2018/08/20 | 1,070 | 1,070 | 996 | 1,000 | 106,100 |
| 2018/08/17 | 1,066 | 1,080 | 1,041 | 1,073 | 55,200 |
| 2018/08/16 | 1,039 | 1,095 | 1,034 | 1,057 | 129,500 |
| 2018/08/15 | 1,040 | 1,122 | 975 | 1,069 | 651,100 |
| 2018/08/14 | 1,080 | 1,220 | 1,080 | 1,140 | 365,800 |
| 2018/08/13 | 1,106 | 1,107 | 1,040 | 1,070 | 150,800 |
| 2018/08/10 | 1,083 | 1,117 | 1,077 | 1,110 | 163,900 |
| 2018/08/09 | 1,085 | 1,107 | 1,070 | 1,070 | 77,600 |
| 2018/08/08 | 1,066 | 1,109 | 1,062 | 1,093 | 67,000 |
| 2018/08/07 | 1,044 | 1,071 | 1,044 | 1,066 | 62,500 |
| 2018/08/06 | 1,060 | 1,081 | 1,042 | 1,053 | 71,700 |
| 2018/08/03 | 1,106 | 1,106 | 1,050 | 1,055 | 62,600 |
| 2018/08/02 | 1,069 | 1,102 | 1,069 | 1,100 | 94,600 |
| 2018/08/01 | 1,130 | 1,134 | 1,050 | 1,059 | 184,900 |
| 2018/07/31 | 1,125 | 1,151 | 1,119 | 1,125 | 105,600 |
| 2018/07/30 | 1,140 | 1,145 | 1,114 | 1,128 | 247,200 |
| 2018/07/27 | 1,117 | 1,159 | 1,111 | 1,151 | 126,700 |
| 2018/07/26 | 1,116 | 1,128 | 1,090 | 1,091 | 121,200 |
| 2018/07/25 | 1,117 | 1,141 | 1,103 | 1,120 | 192,500 |
| 2018/07/24 | 1,090 | 1,130 | 1,062 | 1,116 | 140,500 |
| 2018/07/23 | 1,058 | 1,079 | 1,050 | 1,071 | 95,800 |
| 2018/07/20 | 1,018 | 1,062 | 1,016 | 1,055 | 87,700 |
| 2018/07/19 | 1,050 | 1,062 | 1,031 | 1,031 | 98,000 |
| 2018/07/18 | 1,014 | 1,095 | 1,014 | 1,053 | 355,400 |
| 2018/07/17 | 1,010 | 1,030 | 1,001 | 1,002 | 80,800 |
| 2018/07/13 | 1,021 | 1,032 | 1,008 | 1,011 | 118,100 |
| 2018/07/12 | 1,002 | 1,030 | 989 | 1,016 | 107,800 |
| 2018/07/11 | 996 | 1,006 | 967 | 994 | 123,700 |
| 2018/07/10 | 1,001 | 1,008 | 977 | 996 | 94,800 |
| 2018/07/09 | 970 | 1,011 | 961 | 999 | 130,400 |
| 2018/07/06 | 931 | 976 | 931 | 966 | 180,000 |
| 2018/07/05 | 973 | 991 | 929 | 935 | 141,100 |
| 2018/07/04 | 1,020 | 1,024 | 970 | 978 | 169,800 |
| 2018/07/03 | 1,008 | 1,040 | 1,007 | 1,036 | 167,700 |
| 2018/07/02 | 1,026 | 1,076 | 1,000 | 1,009 | 385,900 |
| 2018/06/29 | 1,000 | 1,029 | 996 | 1,024 | 131,900 |
| 2018/06/28 | 1,000 | 1,013 | 972 | 1,005 | 143,100 |
| 2018/06/27 | 1,001 | 1,020 | 994 | 1,010 | 87,400 |
| 2018/06/26 | 990 | 1,019 | 970 | 1,012 | 147,100 |
| 2018/06/25 | 1,028 | 1,044 | 992 | 996 | 154,700 |
| 2018/06/22 | 1,047 | 1,047 | 1,026 | 1,038 | 106,400 |
| 2018/06/21 | 1,070 | 1,086 | 1,056 | 1,063 | 130,300 |
| 2018/06/20 | 1,071 | 1,093 | 1,034 | 1,091 | 196,900 |
| 2018/06/19 | 1,130 | 1,137 | 1,064 | 1,078 | 189,500 |
| 2018/06/18 | 1,155 | 1,163 | 1,116 | 1,127 | 208,000 |
| 2018/06/15 | 1,183 | 1,188 | 1,160 | 1,166 | 115,400 |
| 2018/06/14 | 1,203 | 1,203 | 1,180 | 1,180 | 122,300 |
| 2018/06/13 | 1,201 | 1,221 | 1,185 | 1,202 | 105,800 |
| 2018/06/12 | 1,200 | 1,218 | 1,191 | 1,203 | 102,600 |
| 2018/06/11 | 1,188 | 1,207 | 1,183 | 1,201 | 97,200 |
| 2018/06/08 | 1,198 | 1,203 | 1,175 | 1,187 | 243,900 |
| 2018/06/07 | 1,210 | 1,229 | 1,197 | 1,211 | 149,600 |
| 2018/06/06 | 1,222 | 1,230 | 1,197 | 1,219 | 119,100 |
| 2018/06/05 | 1,245 | 1,260 | 1,215 | 1,222 | 122,700 |
| 2018/06/04 | 1,226 | 1,250 | 1,216 | 1,239 | 105,500 |
| 2018/06/01 | 1,280 | 1,280 | 1,226 | 1,230 | 219,700 |
| 2018/05/31 | 1,270 | 1,286 | 1,251 | 1,276 | 90,400 |
| 2018/05/30 | 1,259 | 1,277 | 1,248 | 1,258 | 138,500 |
| 2018/05/29 | 1,303 | 1,305 | 1,266 | 1,289 | 138,600 |
| 2018/05/28 | 1,314 | 1,317 | 1,290 | 1,309 | 87,900 |
| 2018/05/25 | 1,291 | 1,311 | 1,278 | 1,300 | 162,900 |
| 2018/05/24 | 1,290 | 1,319 | 1,283 | 1,306 | 166,300 |
| 2018/05/23 | 1,304 | 1,315 | 1,283 | 1,297 | 131,300 |
| 2018/05/22 | 1,334 | 1,334 | 1,299 | 1,310 | 96,000 |
| 2018/05/21 | 1,294 | 1,328 | 1,293 | 1,322 | 173,200 |
| 2018/05/18 | 1,360 | 1,360 | 1,287 | 1,306 | 295,500 |
| 2018/05/17 | 1,360 | 1,372 | 1,321 | 1,343 | 294,800 |
| 2018/05/16 | 1,300 | 1,373 | 1,300 | 1,348 | 464,000 |
| 2018/05/15 | 1,290 | 1,332 | 1,265 | 1,278 | 462,100 |
| 2018/05/14 | 1,286 | 1,291 | 1,231 | 1,262 | 922,100 |
| 2018/05/11 | 1,582 | 1,590 | 1,521 | 1,546 | 301,300 |
| 2018/05/10 | 1,576 | 1,612 | 1,574 | 1,600 | 266,900 |
| 2018/05/09 | 1,540 | 1,600 | 1,532 | 1,569 | 303,600 |
| 2018/05/08 | 1,506 | 1,563 | 1,503 | 1,541 | 152,200 |
| 2018/05/07 | 1,481 | 1,498 | 1,462 | 1,493 | 56,500 |
| 2018/05/02 | 1,468 | 1,500 | 1,468 | 1,479 | 61,100 |
| 2018/05/01 | 1,472 | 1,491 | 1,464 | 1,481 | 70,300 |
| 2018/04/27 | 1,519 | 1,519 | 1,474 | 1,482 | 80,000 |
| 2018/04/26 | 1,501 | 1,513 | 1,470 | 1,492 | 233,400 |
| 2018/04/25 | 1,496 | 1,517 | 1,487 | 1,492 | 75,700 |
| 2018/04/24 | 1,490 | 1,511 | 1,477 | 1,505 | 66,100 |
| 2018/04/23 | 1,503 | 1,508 | 1,470 | 1,486 | 75,600 |
| 2018/04/20 | 1,464 | 1,533 | 1,461 | 1,503 | 112,000 |
| 2018/04/19 | 1,490 | 1,496 | 1,455 | 1,458 | 96,600 |
| 2018/04/18 | 1,476 | 1,527 | 1,459 | 1,497 | 153,400 |
| 2018/04/17 | 1,507 | 1,510 | 1,420 | 1,455 | 319,400 |
| 2018/04/16 | 1,620 | 1,628 | 1,511 | 1,520 | 238,400 |
| 2018/04/13 | 1,570 | 1,601 | 1,552 | 1,593 | 219,000 |
| 2018/04/12 | 1,541 | 1,575 | 1,531 | 1,552 | 194,100 |
| 2018/04/11 | 1,564 | 1,569 | 1,505 | 1,561 | 273,000 |
| 2018/04/10 | 1,508 | 1,565 | 1,496 | 1,555 | 460,800 |
| 2018/04/09 | 1,445 | 1,511 | 1,427 | 1,501 | 394,700 |
| 2018/04/06 | 1,392 | 1,464 | 1,392 | 1,443 | 484,700 |
| 2018/04/05 | 1,365 | 1,380 | 1,324 | 1,380 | 161,400 |
| 2018/04/04 | 1,354 | 1,377 | 1,336 | 1,344 | 118,400 |
| 2018/04/03 | 1,352 | 1,367 | 1,332 | 1,333 | 142,600 |
| 2018/04/02 | 1,400 | 1,410 | 1,371 | 1,385 | 113,200 |
| 2018/03/30 | 1,366 | 1,392 | 1,346 | 1,385 | 151,000 |
| 2018/03/29 | 1,338 | 1,367 | 1,324 | 1,349 | 114,700 |
| 2018/03/28 | 1,273 | 1,328 | 1,273 | 1,324 | 112,600 |
| 2018/03/27 | 1,290 | 1,306 | 1,272 | 1,290 | 193,200 |
| 2018/03/26 | 1,263 | 1,277 | 1,211 | 1,276 | 188,100 |
| 2018/03/23 | 1,310 | 1,339 | 1,283 | 1,290 | 163,300 |
| 2018/03/22 | 1,377 | 1,389 | 1,356 | 1,368 | 98,000 |
| 2018/03/20 | 1,324 | 1,398 | 1,317 | 1,377 | 205,400 |
| 2018/03/19 | 1,379 | 1,379 | 1,323 | 1,354 | 183,500 |
| 2018/03/16 | 1,397 | 1,397 | 1,361 | 1,384 | 145,400 |
| 2018/03/15 | 1,386 | 1,391 | 1,348 | 1,382 | 145,700 |
| 2018/03/14 | 1,364 | 1,384 | 1,341 | 1,372 | 198,500 |
| 2018/03/13 | 1,314 | 1,375 | 1,307 | 1,371 | 239,800 |
| 2018/03/12 | 1,339 | 1,350 | 1,301 | 1,315 | 167,300 |
| 2018/03/09 | 1,317 | 1,343 | 1,304 | 1,311 | 177,700 |
| 2018/03/08 | 1,285 | 1,333 | 1,280 | 1,304 | 193,200 |
| 2018/03/07 | 1,294 | 1,305 | 1,268 | 1,279 | 144,500 |
| 2018/03/06 | 1,305 | 1,331 | 1,294 | 1,305 | 153,200 |
| 2018/03/05 | 1,337 | 1,357 | 1,251 | 1,266 | 234,900 |
| 2018/03/02 | 1,325 | 1,351 | 1,310 | 1,337 | 162,700 |
| 2018/03/01 | 1,356 | 1,374 | 1,344 | 1,370 | 170,500 |
| 2018/02/28 | 1,366 | 1,387 | 1,354 | 1,374 | 255,500 |
| 2018/02/27 | 1,445 | 1,449 | 1,369 | 1,380 | 315,000 |
| 2018/02/26 | 1,417 | 1,452 | 1,403 | 1,445 | 207,900 |
| 2018/02/23 | 1,413 | 1,418 | 1,368 | 1,398 | 200,900 |
| 2018/02/22 | 1,400 | 1,412 | 1,367 | 1,409 | 147,000 |
| 2018/02/21 | 1,382 | 1,422 | 1,367 | 1,401 | 150,900 |
| 2018/02/20 | 1,403 | 1,411 | 1,359 | 1,372 | 156,900 |
| 2018/02/19 | 1,350 | 1,410 | 1,341 | 1,410 | 186,900 |
| 2018/02/16 | 1,320 | 1,338 | 1,297 | 1,330 | 264,200 |
| 2018/02/15 | 1,325 | 1,334 | 1,233 | 1,287 | 558,400 |
| 2018/02/14 | 1,421 | 1,452 | 1,364 | 1,383 | 226,100 |
| 2018/02/13 | 1,470 | 1,474 | 1,405 | 1,415 | 214,300 |
| 2018/02/09 | 1,363 | 1,426 | 1,357 | 1,426 | 209,500 |
| 2018/02/08 | 1,426 | 1,472 | 1,420 | 1,465 | 223,500 |
| 2018/02/07 | 1,534 | 1,541 | 1,410 | 1,410 | 345,300 |
| 2018/02/06 | 1,406 | 1,474 | 1,336 | 1,423 | 709,800 |
| 2018/02/05 | 1,664 | 1,671 | 1,630 | 1,656 | 200,500 |
| 2018/02/02 | 1,737 | 1,737 | 1,687 | 1,704 | 135,300 |
| 2018/02/01 | 1,715 | 1,735 | 1,688 | 1,733 | 124,000 |
| 2018/01/31 | 1,655 | 1,719 | 1,655 | 1,702 | 189,100 |
| 2018/01/30 | 1,730 | 1,735 | 1,651 | 1,693 | 353,200 |
| 2018/01/29 | 1,780 | 1,830 | 1,723 | 1,735 | 519,700 |
| 2018/01/26 | 1,725 | 1,784 | 1,710 | 1,746 | 324,500 |
| 2018/01/25 | 1,744 | 1,754 | 1,721 | 1,733 | 177,900 |
| 2018/01/24 | 1,754 | 1,802 | 1,735 | 1,762 | 233,500 |
| 2018/01/23 | 1,780 | 1,780 | 1,745 | 1,754 | 178,900 |
| 2018/01/22 | 1,762 | 1,777 | 1,718 | 1,772 | 238,400 |
| 2018/01/19 | 1,787 | 1,807 | 1,751 | 1,765 | 164,900 |
| 2018/01/18 | 1,855 | 1,862 | 1,768 | 1,777 | 475,700 |
| 2018/01/17 | 1,768 | 1,878 | 1,745 | 1,850 | 455,800 |
| 2018/01/16 | 1,793 | 1,825 | 1,766 | 1,786 | 235,500 |
| 2018/01/15 | 1,722 | 1,792 | 1,722 | 1,788 | 251,400 |
| 2018/01/12 | 1,732 | 1,746 | 1,713 | 1,721 | 117,600 |
| 2018/01/11 | 1,737 | 1,754 | 1,711 | 1,725 | 187,100 |
| 2018/01/10 | 1,749 | 1,770 | 1,735 | 1,748 | 170,800 |
| 2018/01/09 | 1,774 | 1,774 | 1,721 | 1,752 | 237,600 |
| 2018/01/05 | 1,785 | 1,786 | 1,732 | 1,750 | 303,200 |
| 2018/01/04 | 1,693 | 1,770 | 1,651 | 1,763 | 630,700 |