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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,357 | 1,395 | 1,355 | 1,395 | 66,300 |
| 2021/12/29 | 1,361 | 1,379 | 1,350 | 1,373 | 56,300 |
| 2021/12/28 | 1,359 | 1,379 | 1,348 | 1,376 | 64,500 |
| 2021/12/27 | 1,377 | 1,377 | 1,337 | 1,344 | 80,000 |
| 2021/12/24 | 1,305 | 1,365 | 1,305 | 1,356 | 210,600 |
| 2021/12/23 | 1,298 | 1,306 | 1,286 | 1,300 | 108,500 |
| 2021/12/22 | 1,245 | 1,280 | 1,244 | 1,280 | 47,900 |
| 2021/12/21 | 1,217 | 1,243 | 1,210 | 1,237 | 97,400 |
| 2021/12/20 | 1,224 | 1,241 | 1,211 | 1,221 | 100,500 |
| 2021/12/17 | 1,287 | 1,305 | 1,236 | 1,239 | 184,600 |
| 2021/12/16 | 1,325 | 1,326 | 1,303 | 1,317 | 86,200 |
| 2021/12/15 | 1,322 | 1,350 | 1,307 | 1,320 | 72,800 |
| 2021/12/14 | 1,345 | 1,348 | 1,315 | 1,325 | 118,800 |
| 2021/12/13 | 1,358 | 1,362 | 1,297 | 1,319 | 168,900 |
| 2021/12/10 | 1,327 | 1,386 | 1,308 | 1,335 | 296,300 |
| 2021/12/09 | 1,300 | 1,302 | 1,267 | 1,286 | 92,000 |
| 2021/12/08 | 1,246 | 1,267 | 1,238 | 1,258 | 115,100 |
| 2021/12/07 | 1,181 | 1,228 | 1,181 | 1,228 | 58,300 |
| 2021/12/06 | 1,198 | 1,198 | 1,175 | 1,175 | 56,500 |
| 2021/12/03 | 1,160 | 1,198 | 1,151 | 1,198 | 79,800 |
| 2021/12/02 | 1,187 | 1,203 | 1,164 | 1,164 | 83,000 |
| 2021/12/01 | 1,193 | 1,204 | 1,160 | 1,194 | 69,200 |
| 2021/11/30 | 1,217 | 1,246 | 1,193 | 1,197 | 82,900 |
| 2021/11/29 | 1,200 | 1,248 | 1,198 | 1,210 | 105,700 |
| 2021/11/26 | 1,240 | 1,240 | 1,205 | 1,216 | 73,600 |
| 2021/11/25 | 1,261 | 1,279 | 1,242 | 1,242 | 45,500 |
| 2021/11/24 | 1,280 | 1,284 | 1,257 | 1,261 | 44,400 |
| 2021/11/22 | 1,263 | 1,293 | 1,252 | 1,293 | 51,600 |
| 2021/11/19 | 1,255 | 1,269 | 1,245 | 1,269 | 58,800 |
| 2021/11/18 | 1,278 | 1,281 | 1,254 | 1,268 | 45,300 |
| 2021/11/17 | 1,307 | 1,309 | 1,280 | 1,282 | 45,800 |
| 2021/11/16 | 1,301 | 1,316 | 1,297 | 1,306 | 39,300 |
| 2021/11/15 | 1,305 | 1,315 | 1,301 | 1,310 | 38,700 |
| 2021/11/12 | 1,270 | 1,302 | 1,270 | 1,294 | 101,700 |
| 2021/11/11 | 1,300 | 1,301 | 1,280 | 1,280 | 47,100 |
| 2021/11/10 | 1,301 | 1,319 | 1,294 | 1,309 | 38,000 |
| 2021/11/09 | 1,330 | 1,330 | 1,281 | 1,296 | 104,500 |
| 2021/11/08 | 1,363 | 1,374 | 1,319 | 1,323 | 179,400 |
| 2021/11/05 | 1,465 | 1,470 | 1,433 | 1,445 | 58,200 |
| 2021/11/04 | 1,466 | 1,469 | 1,450 | 1,461 | 26,500 |
| 2021/11/02 | 1,457 | 1,473 | 1,451 | 1,452 | 44,200 |
| 2021/11/01 | 1,447 | 1,450 | 1,433 | 1,450 | 25,500 |
| 2021/10/29 | 1,438 | 1,443 | 1,417 | 1,420 | 27,100 |
| 2021/10/28 | 1,408 | 1,445 | 1,407 | 1,445 | 31,800 |
| 2021/10/27 | 1,427 | 1,437 | 1,422 | 1,422 | 22,400 |
| 2021/10/26 | 1,424 | 1,435 | 1,424 | 1,435 | 15,400 |
| 2021/10/25 | 1,422 | 1,426 | 1,409 | 1,409 | 27,700 |
| 2021/10/22 | 1,425 | 1,441 | 1,417 | 1,429 | 37,100 |
| 2021/10/21 | 1,444 | 1,448 | 1,426 | 1,426 | 33,600 |
| 2021/10/20 | 1,461 | 1,481 | 1,461 | 1,463 | 46,400 |
| 2021/10/19 | 1,432 | 1,465 | 1,432 | 1,461 | 44,200 |
| 2021/10/18 | 1,437 | 1,440 | 1,412 | 1,420 | 28,300 |
| 2021/10/15 | 1,407 | 1,429 | 1,401 | 1,425 | 49,800 |
| 2021/10/14 | 1,408 | 1,420 | 1,396 | 1,400 | 67,400 |
| 2021/10/13 | 1,422 | 1,428 | 1,408 | 1,408 | 36,600 |
| 2021/10/12 | 1,452 | 1,453 | 1,428 | 1,428 | 27,500 |
| 2021/10/11 | 1,441 | 1,464 | 1,424 | 1,464 | 37,000 |
| 2021/10/08 | 1,456 | 1,461 | 1,436 | 1,439 | 35,100 |
| 2021/10/07 | 1,407 | 1,456 | 1,407 | 1,427 | 51,100 |
| 2021/10/06 | 1,464 | 1,467 | 1,411 | 1,411 | 70,100 |
| 2021/10/05 | 1,469 | 1,469 | 1,420 | 1,429 | 103,100 |
| 2021/10/04 | 1,544 | 1,547 | 1,490 | 1,491 | 82,900 |
| 2021/10/01 | 1,529 | 1,556 | 1,529 | 1,547 | 65,400 |
| 2021/09/30 | 1,552 | 1,552 | 1,523 | 1,539 | 48,900 |
| 2021/09/29 | 1,520 | 1,563 | 1,520 | 1,554 | 70,300 |
| 2021/09/28 | 1,588 | 1,588 | 1,542 | 1,555 | 69,500 |
| 2021/09/27 | 1,603 | 1,612 | 1,578 | 1,593 | 113,200 |
| 2021/09/24 | 1,580 | 1,604 | 1,570 | 1,602 | 98,400 |
| 2021/09/22 | 1,543 | 1,556 | 1,529 | 1,547 | 70,700 |
| 2021/09/21 | 1,510 | 1,555 | 1,505 | 1,547 | 131,000 |
| 2021/09/17 | 1,544 | 1,574 | 1,544 | 1,572 | 80,900 |
| 2021/09/16 | 1,584 | 1,584 | 1,518 | 1,542 | 92,600 |
| 2021/09/15 | 1,600 | 1,604 | 1,571 | 1,586 | 78,900 |
| 2021/09/14 | 1,600 | 1,613 | 1,583 | 1,609 | 83,100 |
| 2021/09/13 | 1,570 | 1,597 | 1,562 | 1,597 | 89,600 |
| 2021/09/10 | 1,538 | 1,572 | 1,536 | 1,572 | 93,600 |
| 2021/09/09 | 1,526 | 1,574 | 1,526 | 1,552 | 76,700 |
| 2021/09/08 | 1,530 | 1,549 | 1,526 | 1,545 | 92,200 |
| 2021/09/07 | 1,534 | 1,554 | 1,519 | 1,525 | 98,200 |
| 2021/09/06 | 1,551 | 1,551 | 1,516 | 1,538 | 103,900 |
| 2021/09/03 | 1,540 | 1,547 | 1,520 | 1,533 | 111,800 |
| 2021/09/02 | 1,588 | 1,589 | 1,539 | 1,542 | 118,400 |
| 2021/09/01 | 1,564 | 1,595 | 1,540 | 1,575 | 308,600 |
| 2021/08/31 | 1,526 | 1,536 | 1,500 | 1,524 | 134,600 |
| 2021/08/30 | 1,451 | 1,493 | 1,450 | 1,483 | 109,800 |
| 2021/08/27 | 1,418 | 1,443 | 1,410 | 1,437 | 64,300 |
| 2021/08/26 | 1,402 | 1,435 | 1,396 | 1,435 | 85,100 |
| 2021/08/25 | 1,414 | 1,420 | 1,396 | 1,402 | 62,500 |
| 2021/08/24 | 1,366 | 1,407 | 1,365 | 1,405 | 121,700 |
| 2021/08/23 | 1,351 | 1,365 | 1,345 | 1,353 | 85,300 |
| 2021/08/20 | 1,358 | 1,373 | 1,339 | 1,343 | 72,500 |
| 2021/08/19 | 1,359 | 1,396 | 1,354 | 1,354 | 93,300 |
| 2021/08/18 | 1,341 | 1,382 | 1,318 | 1,374 | 156,100 |
| 2021/08/17 | 1,369 | 1,380 | 1,342 | 1,350 | 187,800 |
| 2021/08/16 | 1,411 | 1,414 | 1,368 | 1,370 | 97,500 |
| 2021/08/13 | 1,417 | 1,421 | 1,397 | 1,410 | 82,300 |
| 2021/08/12 | 1,445 | 1,445 | 1,407 | 1,410 | 67,200 |
| 2021/08/11 | 1,423 | 1,434 | 1,398 | 1,423 | 126,300 |
| 2021/08/10 | 1,414 | 1,441 | 1,378 | 1,424 | 363,600 |
| 2021/08/06 | 1,531 | 1,544 | 1,514 | 1,525 | 95,300 |
| 2021/08/05 | 1,560 | 1,579 | 1,531 | 1,538 | 75,300 |
| 2021/08/04 | 1,593 | 1,593 | 1,549 | 1,553 | 81,800 |
| 2021/08/03 | 1,594 | 1,610 | 1,586 | 1,587 | 57,900 |
| 2021/08/02 | 1,592 | 1,592 | 1,572 | 1,588 | 56,600 |
| 2021/07/30 | 1,596 | 1,598 | 1,572 | 1,580 | 41,500 |
| 2021/07/29 | 1,573 | 1,598 | 1,573 | 1,597 | 54,800 |
| 2021/07/28 | 1,591 | 1,600 | 1,547 | 1,564 | 123,700 |
| 2021/07/27 | 1,589 | 1,603 | 1,579 | 1,591 | 51,200 |
| 2021/07/26 | 1,597 | 1,602 | 1,570 | 1,581 | 84,800 |
| 2021/07/21 | 1,585 | 1,590 | 1,563 | 1,572 | 57,500 |
| 2021/07/20 | 1,555 | 1,580 | 1,551 | 1,561 | 64,400 |
| 2021/07/19 | 1,557 | 1,576 | 1,555 | 1,562 | 47,700 |
| 2021/07/16 | 1,561 | 1,582 | 1,554 | 1,575 | 31,400 |
| 2021/07/15 | 1,610 | 1,610 | 1,570 | 1,570 | 52,700 |
| 2021/07/14 | 1,602 | 1,619 | 1,594 | 1,612 | 31,600 |
| 2021/07/13 | 1,589 | 1,612 | 1,582 | 1,602 | 102,000 |
| 2021/07/12 | 1,561 | 1,588 | 1,551 | 1,584 | 65,800 |
| 2021/07/09 | 1,520 | 1,551 | 1,510 | 1,550 | 98,800 |
| 2021/07/08 | 1,580 | 1,595 | 1,548 | 1,548 | 94,100 |
| 2021/07/07 | 1,593 | 1,605 | 1,575 | 1,576 | 71,900 |
| 2021/07/06 | 1,606 | 1,612 | 1,592 | 1,599 | 67,400 |
| 2021/07/05 | 1,611 | 1,622 | 1,605 | 1,608 | 60,400 |
| 2021/07/02 | 1,618 | 1,639 | 1,614 | 1,621 | 37,900 |
| 2021/07/01 | 1,647 | 1,647 | 1,617 | 1,621 | 58,800 |
| 2021/06/30 | 1,656 | 1,669 | 1,645 | 1,647 | 38,200 |
| 2021/06/29 | 1,663 | 1,672 | 1,645 | 1,656 | 55,300 |
| 2021/06/28 | 1,664 | 1,666 | 1,652 | 1,655 | 48,400 |
| 2021/06/25 | 1,676 | 1,681 | 1,659 | 1,663 | 62,700 |
| 2021/06/24 | 1,658 | 1,687 | 1,658 | 1,678 | 57,200 |
| 2021/06/23 | 1,644 | 1,673 | 1,639 | 1,660 | 90,600 |
| 2021/06/22 | 1,622 | 1,643 | 1,608 | 1,633 | 51,200 |
| 2021/06/21 | 1,620 | 1,631 | 1,603 | 1,603 | 132,200 |
| 2021/06/18 | 1,680 | 1,700 | 1,640 | 1,640 | 74,900 |
| 2021/06/17 | 1,690 | 1,694 | 1,666 | 1,670 | 63,900 |
| 2021/06/16 | 1,682 | 1,700 | 1,673 | 1,699 | 45,800 |
| 2021/06/15 | 1,697 | 1,723 | 1,687 | 1,702 | 98,000 |
| 2021/06/14 | 1,696 | 1,696 | 1,657 | 1,675 | 94,300 |
| 2021/06/11 | 1,674 | 1,696 | 1,664 | 1,684 | 100,000 |
| 2021/06/10 | 1,648 | 1,675 | 1,646 | 1,660 | 85,200 |
| 2021/06/09 | 1,669 | 1,670 | 1,640 | 1,644 | 72,200 |
| 2021/06/08 | 1,653 | 1,678 | 1,648 | 1,669 | 72,000 |
| 2021/06/07 | 1,645 | 1,665 | 1,637 | 1,650 | 82,100 |
| 2021/06/04 | 1,660 | 1,663 | 1,621 | 1,633 | 153,200 |
| 2021/06/03 | 1,726 | 1,726 | 1,672 | 1,677 | 127,900 |
| 2021/06/02 | 1,715 | 1,723 | 1,660 | 1,714 | 218,200 |
| 2021/06/01 | 1,725 | 1,748 | 1,715 | 1,715 | 93,500 |
| 2021/05/31 | 1,761 | 1,771 | 1,725 | 1,730 | 101,100 |
| 2021/05/28 | 1,830 | 1,835 | 1,761 | 1,768 | 181,800 |
| 2021/05/27 | 1,779 | 1,824 | 1,777 | 1,806 | 131,400 |
| 2021/05/26 | 1,786 | 1,788 | 1,759 | 1,760 | 91,100 |
| 2021/05/25 | 1,838 | 1,853 | 1,791 | 1,793 | 124,200 |
| 2021/05/24 | 1,880 | 1,880 | 1,815 | 1,825 | 142,200 |
| 2021/05/21 | 1,830 | 1,880 | 1,811 | 1,869 | 250,300 |
| 2021/05/20 | 1,775 | 1,824 | 1,775 | 1,807 | 151,200 |
| 2021/05/19 | 1,724 | 1,785 | 1,716 | 1,775 | 100,500 |
| 2021/05/18 | 1,726 | 1,758 | 1,705 | 1,743 | 163,000 |
| 2021/05/17 | 1,811 | 1,820 | 1,685 | 1,718 | 335,900 |
| 2021/05/14 | 1,750 | 1,824 | 1,741 | 1,811 | 257,800 |
| 2021/05/13 | 1,790 | 1,808 | 1,718 | 1,720 | 468,500 |
| 2021/05/12 | 1,859 | 1,919 | 1,793 | 1,824 | 505,700 |
| 2021/05/11 | 1,861 | 1,896 | 1,805 | 1,834 | 618,800 |
| 2021/05/10 | 1,754 | 1,785 | 1,730 | 1,772 | 146,300 |
| 2021/05/07 | 1,736 | 1,759 | 1,716 | 1,736 | 80,100 |
| 2021/05/06 | 1,758 | 1,765 | 1,722 | 1,729 | 87,000 |
| 2021/04/30 | 1,744 | 1,776 | 1,739 | 1,755 | 133,900 |
| 2021/04/28 | 1,770 | 1,770 | 1,710 | 1,724 | 178,800 |
| 2021/04/27 | 1,815 | 1,826 | 1,781 | 1,787 | 102,800 |
| 2021/04/26 | 1,829 | 1,834 | 1,754 | 1,807 | 183,500 |
| 2021/04/23 | 1,820 | 1,825 | 1,793 | 1,810 | 134,300 |
| 2021/04/22 | 1,792 | 1,833 | 1,776 | 1,830 | 151,300 |
| 2021/04/21 | 1,793 | 1,829 | 1,757 | 1,760 | 225,600 |
| 2021/04/20 | 1,765 | 1,807 | 1,737 | 1,792 | 124,800 |
| 2021/04/19 | 1,800 | 1,829 | 1,781 | 1,785 | 148,700 |
| 2021/04/16 | 1,736 | 1,795 | 1,736 | 1,789 | 106,800 |
| 2021/04/15 | 1,756 | 1,756 | 1,721 | 1,735 | 82,200 |
| 2021/04/14 | 1,724 | 1,766 | 1,723 | 1,764 | 112,600 |
| 2021/04/13 | 1,709 | 1,747 | 1,709 | 1,714 | 60,500 |
| 2021/04/12 | 1,725 | 1,727 | 1,690 | 1,698 | 43,300 |
| 2021/04/09 | 1,688 | 1,730 | 1,688 | 1,724 | 80,600 |
| 2021/04/08 | 1,696 | 1,697 | 1,675 | 1,685 | 41,200 |
| 2021/04/07 | 1,684 | 1,706 | 1,684 | 1,699 | 46,700 |
| 2021/04/06 | 1,720 | 1,732 | 1,671 | 1,683 | 83,100 |
| 2021/04/05 | 1,726 | 1,744 | 1,696 | 1,707 | 71,400 |
| 2021/04/02 | 1,698 | 1,720 | 1,685 | 1,709 | 104,100 |
| 2021/04/01 | 1,667 | 1,693 | 1,656 | 1,668 | 86,500 |
| 2021/03/31 | 1,635 | 1,674 | 1,628 | 1,663 | 53,800 |
| 2021/03/30 | 1,656 | 1,674 | 1,643 | 1,645 | 71,200 |
| 2021/03/29 | 1,665 | 1,685 | 1,642 | 1,664 | 89,700 |
| 2021/03/26 | 1,623 | 1,648 | 1,614 | 1,641 | 58,700 |
| 2021/03/25 | 1,617 | 1,635 | 1,581 | 1,626 | 109,800 |
| 2021/03/24 | 1,655 | 1,660 | 1,616 | 1,623 | 77,700 |
| 2021/03/23 | 1,690 | 1,707 | 1,664 | 1,664 | 72,100 |
| 2021/03/22 | 1,695 | 1,695 | 1,662 | 1,687 | 81,600 |
| 2021/03/19 | 1,696 | 1,717 | 1,663 | 1,708 | 85,600 |
| 2021/03/18 | 1,715 | 1,734 | 1,699 | 1,718 | 79,100 |
| 2021/03/17 | 1,697 | 1,719 | 1,682 | 1,705 | 68,900 |
| 2021/03/16 | 1,686 | 1,715 | 1,684 | 1,710 | 83,100 |
| 2021/03/15 | 1,693 | 1,695 | 1,667 | 1,683 | 59,400 |
| 2021/03/12 | 1,680 | 1,706 | 1,674 | 1,691 | 70,600 |
| 2021/03/11 | 1,633 | 1,669 | 1,612 | 1,665 | 57,100 |
| 2021/03/10 | 1,629 | 1,654 | 1,616 | 1,624 | 60,400 |
| 2021/03/09 | 1,580 | 1,632 | 1,572 | 1,622 | 79,600 |
| 2021/03/08 | 1,650 | 1,650 | 1,588 | 1,594 | 80,100 |
| 2021/03/05 | 1,580 | 1,612 | 1,555 | 1,612 | 83,700 |
| 2021/03/04 | 1,637 | 1,637 | 1,576 | 1,613 | 147,200 |
| 2021/03/03 | 1,682 | 1,699 | 1,643 | 1,652 | 95,100 |
| 2021/03/02 | 1,685 | 1,713 | 1,671 | 1,671 | 62,700 |
| 2021/03/01 | 1,704 | 1,726 | 1,666 | 1,684 | 74,700 |
| 2021/02/26 | 1,677 | 1,710 | 1,653 | 1,677 | 121,100 |
| 2021/02/25 | 1,760 | 1,760 | 1,708 | 1,708 | 116,900 |
| 2021/02/24 | 1,822 | 1,845 | 1,745 | 1,751 | 150,400 |
| 2021/02/22 | 1,850 | 1,881 | 1,846 | 1,862 | 79,500 |
| 2021/02/19 | 1,815 | 1,853 | 1,802 | 1,839 | 88,900 |
| 2021/02/18 | 1,888 | 1,888 | 1,821 | 1,837 | 94,400 |
| 2021/02/17 | 1,907 | 1,907 | 1,846 | 1,880 | 123,900 |
| 2021/02/16 | 1,915 | 1,946 | 1,898 | 1,919 | 86,600 |
| 2021/02/15 | 1,947 | 1,957 | 1,887 | 1,954 | 146,400 |
| 2021/02/12 | 1,958 | 1,960 | 1,913 | 1,936 | 172,600 |
| 2021/02/10 | 1,925 | 2,016 | 1,919 | 1,966 | 347,600 |
| 2021/02/09 | 1,900 | 1,980 | 1,857 | 1,914 | 620,700 |
| 2021/02/08 | 1,754 | 1,774 | 1,736 | 1,766 | 100,400 |
| 2021/02/05 | 1,777 | 1,777 | 1,748 | 1,764 | 60,600 |
| 2021/02/04 | 1,761 | 1,776 | 1,745 | 1,770 | 62,700 |
| 2021/02/03 | 1,740 | 1,763 | 1,736 | 1,761 | 59,400 |
| 2021/02/02 | 1,705 | 1,742 | 1,705 | 1,738 | 91,300 |
| 2021/02/01 | 1,721 | 1,724 | 1,671 | 1,720 | 100,700 |
| 2021/01/29 | 1,771 | 1,789 | 1,717 | 1,721 | 147,400 |
| 2021/01/28 | 1,762 | 1,774 | 1,745 | 1,764 | 115,600 |
| 2021/01/27 | 1,828 | 1,828 | 1,781 | 1,790 | 76,700 |
| 2021/01/26 | 1,860 | 1,860 | 1,790 | 1,790 | 114,000 |
| 2021/01/25 | 1,849 | 1,865 | 1,834 | 1,864 | 105,400 |
| 2021/01/22 | 1,838 | 1,844 | 1,816 | 1,835 | 94,700 |
| 2021/01/21 | 1,775 | 1,825 | 1,775 | 1,825 | 123,200 |
| 2021/01/20 | 1,780 | 1,785 | 1,758 | 1,776 | 82,400 |
| 2021/01/19 | 1,801 | 1,827 | 1,765 | 1,775 | 165,400 |
| 2021/01/18 | 1,795 | 1,820 | 1,781 | 1,816 | 66,300 |
| 2021/01/15 | 1,806 | 1,829 | 1,796 | 1,814 | 90,500 |
| 2021/01/14 | 1,852 | 1,870 | 1,807 | 1,814 | 98,500 |
| 2021/01/13 | 1,838 | 1,863 | 1,817 | 1,860 | 113,000 |
| 2021/01/12 | 1,838 | 1,856 | 1,794 | 1,846 | 155,900 |
| 2021/01/08 | 1,848 | 1,852 | 1,815 | 1,834 | 83,800 |
| 2021/01/07 | 1,846 | 1,857 | 1,822 | 1,825 | 94,400 |
| 2021/01/06 | 1,863 | 1,893 | 1,833 | 1,839 | 155,200 |
| 2021/01/05 | 1,861 | 1,864 | 1,812 | 1,849 | 194,900 |
| 2021/01/04 | 1,821 | 1,857 | 1,756 | 1,857 | 203,100 |