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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,044 | 1,072 | 1,039 | 1,060 | 27,000 |
| 2022/12/29 | 990 | 1,025 | 985 | 1,025 | 22,700 |
| 2022/12/28 | 1,002 | 1,015 | 1,001 | 1,006 | 39,500 |
| 2022/12/27 | 1,013 | 1,025 | 1,001 | 1,001 | 36,800 |
| 2022/12/26 | 1,023 | 1,023 | 1,007 | 1,009 | 59,900 |
| 2022/12/23 | 1,007 | 1,034 | 1,006 | 1,023 | 27,300 |
| 2022/12/22 | 1,017 | 1,060 | 1,005 | 1,020 | 64,500 |
| 2022/12/21 | 1,009 | 1,015 | 1,002 | 1,002 | 26,200 |
| 2022/12/20 | 1,033 | 1,040 | 998 | 1,009 | 57,200 |
| 2022/12/19 | 1,043 | 1,045 | 1,031 | 1,033 | 16,600 |
| 2022/12/16 | 1,050 | 1,065 | 1,040 | 1,040 | 31,000 |
| 2022/12/15 | 1,072 | 1,073 | 1,054 | 1,057 | 19,800 |
| 2022/12/14 | 1,071 | 1,078 | 1,068 | 1,072 | 17,300 |
| 2022/12/13 | 1,095 | 1,102 | 1,071 | 1,071 | 35,700 |
| 2022/12/12 | 1,064 | 1,084 | 1,055 | 1,081 | 25,500 |
| 2022/12/09 | 1,071 | 1,080 | 1,061 | 1,066 | 26,400 |
| 2022/12/08 | 1,100 | 1,100 | 1,061 | 1,070 | 40,200 |
| 2022/12/07 | 1,110 | 1,120 | 1,083 | 1,098 | 47,300 |
| 2022/12/06 | 1,098 | 1,116 | 1,080 | 1,080 | 30,500 |
| 2022/12/05 | 1,116 | 1,118 | 1,076 | 1,103 | 26,900 |
| 2022/12/02 | 1,157 | 1,157 | 1,113 | 1,115 | 39,200 |
| 2022/12/01 | 1,177 | 1,186 | 1,155 | 1,158 | 25,900 |
| 2022/11/30 | 1,202 | 1,202 | 1,165 | 1,165 | 28,300 |
| 2022/11/29 | 1,201 | 1,210 | 1,185 | 1,189 | 20,000 |
| 2022/11/28 | 1,239 | 1,243 | 1,206 | 1,206 | 26,500 |
| 2022/11/25 | 1,230 | 1,258 | 1,229 | 1,253 | 47,200 |
| 2022/11/24 | 1,170 | 1,230 | 1,170 | 1,229 | 61,000 |
| 2022/11/22 | 1,143 | 1,170 | 1,143 | 1,170 | 24,900 |
| 2022/11/21 | 1,155 | 1,169 | 1,141 | 1,148 | 21,100 |
| 2022/11/18 | 1,178 | 1,192 | 1,152 | 1,152 | 36,900 |
| 2022/11/17 | 1,158 | 1,179 | 1,150 | 1,177 | 23,000 |
| 2022/11/16 | 1,160 | 1,185 | 1,141 | 1,163 | 28,200 |
| 2022/11/15 | 1,137 | 1,185 | 1,137 | 1,160 | 36,000 |
| 2022/11/14 | 1,177 | 1,180 | 1,144 | 1,148 | 29,100 |
| 2022/11/11 | 1,135 | 1,180 | 1,135 | 1,180 | 105,900 |
| 2022/11/10 | 1,094 | 1,137 | 1,080 | 1,114 | 57,900 |
| 2022/11/09 | 1,070 | 1,131 | 1,070 | 1,108 | 89,800 |
| 2022/11/08 | 1,026 | 1,127 | 1,026 | 1,078 | 100,000 |
| 2022/11/07 | 980 | 1,024 | 958 | 1,021 | 66,700 |
| 2022/11/04 | 1,001 | 1,010 | 985 | 986 | 56,400 |
| 2022/11/02 | 1,046 | 1,046 | 1,021 | 1,021 | 36,300 |
| 2022/11/01 | 1,060 | 1,060 | 1,046 | 1,057 | 16,000 |
| 2022/10/31 | 1,085 | 1,087 | 1,054 | 1,060 | 25,000 |
| 2022/10/28 | 1,060 | 1,082 | 1,052 | 1,075 | 99,600 |
| 2022/10/27 | 1,050 | 1,060 | 1,040 | 1,060 | 23,800 |
| 2022/10/26 | 1,045 | 1,064 | 1,045 | 1,054 | 18,700 |
| 2022/10/25 | 1,030 | 1,054 | 1,023 | 1,039 | 30,600 |
| 2022/10/24 | 1,030 | 1,035 | 1,019 | 1,019 | 16,600 |
| 2022/10/21 | 1,022 | 1,038 | 1,022 | 1,025 | 16,600 |
| 2022/10/20 | 1,032 | 1,032 | 1,012 | 1,028 | 32,000 |
| 2022/10/19 | 1,023 | 1,041 | 1,023 | 1,041 | 23,400 |
| 2022/10/18 | 1,010 | 1,039 | 1,010 | 1,023 | 27,100 |
| 2022/10/17 | 1,004 | 1,012 | 1,001 | 1,006 | 16,000 |
| 2022/10/14 | 1,004 | 1,022 | 1,004 | 1,014 | 37,200 |
| 2022/10/13 | 999 | 999 | 984 | 989 | 26,200 |
| 2022/10/12 | 1,000 | 1,004 | 992 | 996 | 34,600 |
| 2022/10/11 | 1,017 | 1,018 | 1,006 | 1,010 | 30,700 |
| 2022/10/07 | 1,016 | 1,043 | 1,016 | 1,033 | 27,000 |
| 2022/10/06 | 1,017 | 1,032 | 1,016 | 1,026 | 30,700 |
| 2022/10/05 | 1,047 | 1,052 | 1,013 | 1,016 | 37,500 |
| 2022/10/04 | 1,032 | 1,043 | 1,024 | 1,027 | 53,900 |
| 2022/10/03 | 1,001 | 1,017 | 994 | 1,014 | 23,400 |
| 2022/09/30 | 1,038 | 1,038 | 1,019 | 1,020 | 22,200 |
| 2022/09/29 | 1,038 | 1,054 | 1,022 | 1,038 | 30,900 |
| 2022/09/28 | 1,015 | 1,027 | 997 | 1,013 | 49,100 |
| 2022/09/27 | 1,035 | 1,037 | 1,020 | 1,024 | 30,400 |
| 2022/09/26 | 1,040 | 1,048 | 1,010 | 1,010 | 54,900 |
| 2022/09/22 | 1,068 | 1,078 | 1,060 | 1,063 | 40,200 |
| 2022/09/21 | 1,102 | 1,102 | 1,062 | 1,077 | 44,900 |
| 2022/09/20 | 1,107 | 1,118 | 1,100 | 1,102 | 29,300 |
| 2022/09/16 | 1,122 | 1,122 | 1,099 | 1,105 | 46,900 |
| 2022/09/15 | 1,142 | 1,142 | 1,131 | 1,131 | 65,400 |
| 2022/09/14 | 1,140 | 1,154 | 1,140 | 1,140 | 31,700 |
| 2022/09/13 | 1,179 | 1,188 | 1,174 | 1,178 | 28,100 |
| 2022/09/12 | 1,159 | 1,178 | 1,159 | 1,169 | 42,600 |
| 2022/09/09 | 1,143 | 1,163 | 1,143 | 1,158 | 28,800 |
| 2022/09/08 | 1,153 | 1,159 | 1,145 | 1,151 | 20,400 |
| 2022/09/07 | 1,185 | 1,185 | 1,136 | 1,137 | 32,000 |
| 2022/09/06 | 1,165 | 1,175 | 1,150 | 1,155 | 26,100 |
| 2022/09/05 | 1,152 | 1,159 | 1,144 | 1,153 | 26,800 |
| 2022/09/02 | 1,180 | 1,180 | 1,148 | 1,159 | 59,600 |
| 2022/09/01 | 1,196 | 1,200 | 1,180 | 1,180 | 46,200 |
| 2022/08/31 | 1,204 | 1,209 | 1,196 | 1,209 | 42,200 |
| 2022/08/30 | 1,222 | 1,223 | 1,206 | 1,211 | 32,100 |
| 2022/08/29 | 1,205 | 1,220 | 1,205 | 1,215 | 30,400 |
| 2022/08/26 | 1,244 | 1,250 | 1,239 | 1,239 | 19,500 |
| 2022/08/25 | 1,227 | 1,252 | 1,220 | 1,244 | 40,600 |
| 2022/08/24 | 1,205 | 1,221 | 1,205 | 1,215 | 14,700 |
| 2022/08/23 | 1,207 | 1,216 | 1,205 | 1,208 | 22,700 |
| 2022/08/22 | 1,240 | 1,245 | 1,221 | 1,223 | 23,200 |
| 2022/08/19 | 1,227 | 1,244 | 1,221 | 1,243 | 49,800 |
| 2022/08/18 | 1,211 | 1,227 | 1,205 | 1,217 | 41,300 |
| 2022/08/17 | 1,213 | 1,220 | 1,203 | 1,213 | 38,800 |
| 2022/08/16 | 1,220 | 1,225 | 1,207 | 1,210 | 62,700 |
| 2022/08/15 | 1,230 | 1,230 | 1,210 | 1,220 | 36,200 |
| 2022/08/12 | 1,230 | 1,237 | 1,220 | 1,222 | 51,300 |
| 2022/08/10 | 1,229 | 1,235 | 1,202 | 1,222 | 75,200 |
| 2022/08/09 | 1,270 | 1,272 | 1,232 | 1,232 | 47,200 |
| 2022/08/08 | 1,252 | 1,279 | 1,220 | 1,271 | 198,800 |
| 2022/08/05 | 1,373 | 1,382 | 1,368 | 1,372 | 49,800 |
| 2022/08/04 | 1,348 | 1,374 | 1,347 | 1,373 | 29,200 |
| 2022/08/03 | 1,347 | 1,369 | 1,334 | 1,347 | 28,800 |
| 2022/08/02 | 1,361 | 1,367 | 1,347 | 1,347 | 42,800 |
| 2022/08/01 | 1,345 | 1,366 | 1,330 | 1,365 | 37,700 |
| 2022/07/29 | 1,350 | 1,350 | 1,332 | 1,345 | 40,800 |
| 2022/07/28 | 1,329 | 1,344 | 1,313 | 1,344 | 138,600 |
| 2022/07/27 | 1,316 | 1,318 | 1,308 | 1,309 | 29,000 |
| 2022/07/26 | 1,321 | 1,328 | 1,307 | 1,322 | 23,600 |
| 2022/07/25 | 1,307 | 1,327 | 1,302 | 1,318 | 45,800 |
| 2022/07/22 | 1,302 | 1,339 | 1,300 | 1,328 | 45,600 |
| 2022/07/21 | 1,290 | 1,321 | 1,290 | 1,321 | 49,100 |
| 2022/07/20 | 1,283 | 1,294 | 1,272 | 1,293 | 40,900 |
| 2022/07/19 | 1,270 | 1,272 | 1,240 | 1,263 | 35,600 |
| 2022/07/15 | 1,276 | 1,279 | 1,245 | 1,265 | 32,200 |
| 2022/07/14 | 1,258 | 1,271 | 1,243 | 1,271 | 40,500 |
| 2022/07/13 | 1,240 | 1,261 | 1,233 | 1,259 | 37,000 |
| 2022/07/12 | 1,263 | 1,264 | 1,236 | 1,260 | 70,800 |
| 2022/07/11 | 1,290 | 1,290 | 1,253 | 1,268 | 42,300 |
| 2022/07/08 | 1,256 | 1,280 | 1,238 | 1,267 | 80,100 |
| 2022/07/07 | 1,247 | 1,259 | 1,226 | 1,251 | 42,500 |
| 2022/07/06 | 1,235 | 1,250 | 1,220 | 1,246 | 56,500 |
| 2022/07/05 | 1,221 | 1,235 | 1,215 | 1,227 | 43,400 |
| 2022/07/04 | 1,207 | 1,220 | 1,200 | 1,215 | 30,900 |
| 2022/07/01 | 1,196 | 1,210 | 1,185 | 1,208 | 58,000 |
| 2022/06/30 | 1,215 | 1,229 | 1,195 | 1,195 | 64,700 |
| 2022/06/29 | 1,208 | 1,234 | 1,197 | 1,226 | 62,400 |
| 2022/06/28 | 1,209 | 1,227 | 1,204 | 1,225 | 42,200 |
| 2022/06/27 | 1,214 | 1,223 | 1,198 | 1,211 | 40,800 |
| 2022/06/24 | 1,183 | 1,221 | 1,183 | 1,213 | 61,400 |
| 2022/06/23 | 1,178 | 1,198 | 1,172 | 1,176 | 32,300 |
| 2022/06/22 | 1,204 | 1,204 | 1,166 | 1,181 | 85,700 |
| 2022/06/21 | 1,170 | 1,203 | 1,170 | 1,198 | 53,900 |
| 2022/06/20 | 1,203 | 1,203 | 1,137 | 1,150 | 72,500 |
| 2022/06/17 | 1,156 | 1,182 | 1,155 | 1,175 | 68,300 |
| 2022/06/16 | 1,252 | 1,252 | 1,192 | 1,202 | 51,000 |
| 2022/06/15 | 1,240 | 1,240 | 1,209 | 1,211 | 49,600 |
| 2022/06/14 | 1,212 | 1,245 | 1,206 | 1,241 | 61,100 |
| 2022/06/13 | 1,251 | 1,251 | 1,222 | 1,234 | 69,500 |
| 2022/06/10 | 1,282 | 1,282 | 1,262 | 1,276 | 44,400 |
| 2022/06/09 | 1,280 | 1,302 | 1,277 | 1,292 | 61,700 |
| 2022/06/08 | 1,275 | 1,295 | 1,271 | 1,278 | 42,700 |
| 2022/06/07 | 1,302 | 1,302 | 1,270 | 1,273 | 52,000 |
| 2022/06/06 | 1,253 | 1,308 | 1,245 | 1,302 | 118,300 |
| 2022/06/03 | 1,264 | 1,270 | 1,249 | 1,262 | 45,300 |
| 2022/06/02 | 1,281 | 1,281 | 1,247 | 1,247 | 85,600 |
| 2022/06/01 | 1,282 | 1,305 | 1,282 | 1,289 | 57,300 |
| 2022/05/31 | 1,273 | 1,292 | 1,259 | 1,283 | 58,000 |
| 2022/05/30 | 1,267 | 1,300 | 1,255 | 1,298 | 80,100 |
| 2022/05/27 | 1,264 | 1,264 | 1,239 | 1,251 | 37,600 |
| 2022/05/26 | 1,260 | 1,281 | 1,247 | 1,247 | 36,600 |
| 2022/05/25 | 1,302 | 1,304 | 1,251 | 1,252 | 39,600 |
| 2022/05/24 | 1,290 | 1,306 | 1,280 | 1,293 | 71,400 |
| 2022/05/23 | 1,290 | 1,302 | 1,284 | 1,300 | 60,200 |
| 2022/05/20 | 1,234 | 1,280 | 1,234 | 1,277 | 43,300 |
| 2022/05/19 | 1,255 | 1,267 | 1,232 | 1,240 | 50,000 |
| 2022/05/18 | 1,272 | 1,302 | 1,269 | 1,283 | 79,300 |
| 2022/05/17 | 1,268 | 1,292 | 1,247 | 1,252 | 62,500 |
| 2022/05/16 | 1,298 | 1,301 | 1,249 | 1,273 | 67,900 |
| 2022/05/13 | 1,234 | 1,271 | 1,222 | 1,251 | 67,800 |
| 2022/05/12 | 1,291 | 1,291 | 1,214 | 1,222 | 98,400 |
| 2022/05/11 | 1,292 | 1,306 | 1,260 | 1,278 | 82,600 |
| 2022/05/10 | 1,295 | 1,325 | 1,261 | 1,292 | 201,600 |
| 2022/05/09 | 1,414 | 1,423 | 1,379 | 1,385 | 80,500 |
| 2022/05/06 | 1,430 | 1,448 | 1,416 | 1,444 | 58,100 |
| 2022/05/02 | 1,447 | 1,478 | 1,444 | 1,451 | 39,300 |
| 2022/04/28 | 1,460 | 1,472 | 1,444 | 1,464 | 47,700 |
| 2022/04/27 | 1,443 | 1,492 | 1,439 | 1,490 | 79,200 |
| 2022/04/26 | 1,460 | 1,493 | 1,460 | 1,488 | 43,400 |
| 2022/04/25 | 1,430 | 1,467 | 1,421 | 1,460 | 46,800 |
| 2022/04/22 | 1,470 | 1,473 | 1,446 | 1,460 | 52,700 |
| 2022/04/21 | 1,485 | 1,508 | 1,477 | 1,494 | 41,300 |
| 2022/04/20 | 1,546 | 1,546 | 1,489 | 1,491 | 65,300 |
| 2022/04/19 | 1,488 | 1,530 | 1,488 | 1,521 | 60,700 |
| 2022/04/18 | 1,504 | 1,514 | 1,470 | 1,495 | 87,700 |
| 2022/04/15 | 1,520 | 1,529 | 1,507 | 1,527 | 35,400 |
| 2022/04/14 | 1,570 | 1,587 | 1,537 | 1,547 | 41,700 |
| 2022/04/13 | 1,527 | 1,564 | 1,521 | 1,564 | 51,600 |
| 2022/04/12 | 1,523 | 1,574 | 1,520 | 1,527 | 61,000 |
| 2022/04/11 | 1,592 | 1,594 | 1,532 | 1,542 | 67,000 |
| 2022/04/08 | 1,595 | 1,608 | 1,576 | 1,608 | 47,000 |
| 2022/04/07 | 1,604 | 1,620 | 1,561 | 1,569 | 60,500 |
| 2022/04/06 | 1,643 | 1,643 | 1,596 | 1,632 | 74,700 |
| 2022/04/05 | 1,701 | 1,719 | 1,639 | 1,654 | 117,300 |
| 2022/04/04 | 1,683 | 1,694 | 1,657 | 1,674 | 114,700 |
| 2022/04/01 | 1,631 | 1,665 | 1,607 | 1,665 | 106,000 |
| 2022/03/31 | 1,617 | 1,648 | 1,599 | 1,642 | 106,400 |
| 2022/03/30 | 1,580 | 1,617 | 1,576 | 1,617 | 86,000 |
| 2022/03/29 | 1,553 | 1,585 | 1,539 | 1,577 | 87,800 |
| 2022/03/28 | 1,576 | 1,576 | 1,539 | 1,540 | 97,400 |
| 2022/03/25 | 1,600 | 1,600 | 1,556 | 1,579 | 90,200 |
| 2022/03/24 | 1,548 | 1,584 | 1,545 | 1,581 | 83,200 |
| 2022/03/23 | 1,589 | 1,613 | 1,560 | 1,560 | 152,100 |
| 2022/03/22 | 1,510 | 1,572 | 1,500 | 1,566 | 150,000 |
| 2022/03/18 | 1,514 | 1,521 | 1,500 | 1,501 | 73,500 |
| 2022/03/17 | 1,528 | 1,532 | 1,508 | 1,525 | 75,500 |
| 2022/03/16 | 1,527 | 1,527 | 1,483 | 1,498 | 76,200 |
| 2022/03/15 | 1,500 | 1,524 | 1,494 | 1,507 | 42,600 |
| 2022/03/14 | 1,515 | 1,546 | 1,490 | 1,507 | 64,700 |
| 2022/03/11 | 1,518 | 1,571 | 1,508 | 1,511 | 142,700 |
| 2022/03/10 | 1,567 | 1,578 | 1,527 | 1,536 | 99,100 |
| 2022/03/09 | 1,525 | 1,544 | 1,482 | 1,511 | 84,300 |
| 2022/03/08 | 1,500 | 1,550 | 1,480 | 1,510 | 157,600 |
| 2022/03/07 | 1,566 | 1,566 | 1,513 | 1,538 | 142,600 |
| 2022/03/04 | 1,600 | 1,612 | 1,563 | 1,606 | 123,900 |
| 2022/03/03 | 1,702 | 1,719 | 1,628 | 1,639 | 176,800 |
| 2022/03/02 | 1,635 | 1,669 | 1,617 | 1,656 | 161,300 |
| 2022/03/01 | 1,644 | 1,670 | 1,605 | 1,645 | 229,900 |
| 2022/02/28 | 1,510 | 1,571 | 1,507 | 1,564 | 128,700 |
| 2022/02/25 | 1,486 | 1,537 | 1,480 | 1,533 | 155,200 |
| 2022/02/24 | 1,456 | 1,483 | 1,409 | 1,436 | 160,900 |
| 2022/02/22 | 1,496 | 1,521 | 1,463 | 1,481 | 102,100 |
| 2022/02/21 | 1,500 | 1,517 | 1,479 | 1,497 | 73,200 |
| 2022/02/18 | 1,494 | 1,537 | 1,465 | 1,523 | 99,000 |
| 2022/02/17 | 1,521 | 1,554 | 1,510 | 1,520 | 113,100 |
| 2022/02/16 | 1,481 | 1,548 | 1,477 | 1,542 | 166,600 |
| 2022/02/15 | 1,474 | 1,515 | 1,450 | 1,469 | 99,000 |
| 2022/02/14 | 1,473 | 1,501 | 1,437 | 1,472 | 155,600 |
| 2022/02/10 | 1,460 | 1,528 | 1,455 | 1,526 | 359,500 |
| 2022/02/09 | 1,409 | 1,435 | 1,380 | 1,419 | 293,100 |
| 2022/02/08 | 1,334 | 1,426 | 1,306 | 1,385 | 408,800 |
| 2022/02/07 | 1,299 | 1,304 | 1,266 | 1,274 | 87,800 |
| 2022/02/04 | 1,280 | 1,324 | 1,280 | 1,314 | 51,400 |
| 2022/02/03 | 1,307 | 1,310 | 1,282 | 1,293 | 45,100 |
| 2022/02/02 | 1,280 | 1,319 | 1,280 | 1,319 | 47,500 |
| 2022/02/01 | 1,285 | 1,310 | 1,268 | 1,278 | 47,300 |
| 2022/01/31 | 1,227 | 1,286 | 1,227 | 1,269 | 51,900 |
| 2022/01/28 | 1,241 | 1,241 | 1,199 | 1,230 | 68,000 |
| 2022/01/27 | 1,291 | 1,307 | 1,196 | 1,211 | 187,200 |
| 2022/01/26 | 1,280 | 1,311 | 1,280 | 1,306 | 41,500 |
| 2022/01/25 | 1,339 | 1,339 | 1,277 | 1,286 | 98,200 |
| 2022/01/24 | 1,307 | 1,342 | 1,301 | 1,339 | 73,200 |
| 2022/01/21 | 1,318 | 1,337 | 1,303 | 1,337 | 51,000 |
| 2022/01/20 | 1,320 | 1,357 | 1,309 | 1,348 | 73,900 |
| 2022/01/19 | 1,307 | 1,331 | 1,289 | 1,298 | 102,900 |
| 2022/01/18 | 1,355 | 1,363 | 1,317 | 1,328 | 56,800 |
| 2022/01/17 | 1,367 | 1,385 | 1,335 | 1,335 | 94,200 |
| 2022/01/14 | 1,360 | 1,474 | 1,354 | 1,397 | 469,500 |
| 2022/01/13 | 1,350 | 1,356 | 1,318 | 1,331 | 73,600 |
| 2022/01/12 | 1,326 | 1,357 | 1,326 | 1,357 | 43,500 |
| 2022/01/11 | 1,300 | 1,324 | 1,296 | 1,316 | 43,100 |
| 2022/01/07 | 1,310 | 1,331 | 1,271 | 1,300 | 100,200 |
| 2022/01/06 | 1,327 | 1,337 | 1,305 | 1,310 | 55,300 |
| 2022/01/05 | 1,394 | 1,394 | 1,336 | 1,340 | 101,100 |
| 2022/01/04 | 1,414 | 1,420 | 1,372 | 1,405 | 97,500 |