3040 (株)ソリトンシステムズ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,165 | 1,186 | 1,155 | 1,172 | 54,800 | 1,172 |
| 2023-06-08 | 1,180 | 1,180 | 1,135 | 1,141 | 46,500 | 1,141 |
| 2023-06-07 | 1,210 | 1,210 | 1,171 | 1,174 | 46,100 | 1,174 |
| 2023-06-06 | 1,196 | 1,228 | 1,187 | 1,193 | 80,600 | 1,193 |
| 2023-06-05 | 1,182 | 1,191 | 1,165 | 1,185 | 48,200 | 1,185 |
| 2023-06-02 | 1,142 | 1,179 | 1,137 | 1,176 | 44,200 | 1,176 |
| 2023-06-01 | 1,147 | 1,152 | 1,129 | 1,129 | 50,700 | 1,129 |
| 2023-05-31 | 1,159 | 1,172 | 1,146 | 1,153 | 44,400 | 1,153 |
| 2023-05-30 | 1,167 | 1,179 | 1,151 | 1,168 | 34,200 | 1,168 |
| 2023-05-29 | 1,202 | 1,203 | 1,175 | 1,179 | 51,800 | 1,179 |
| 2023-05-26 | 1,209 | 1,215 | 1,188 | 1,192 | 53,200 | 1,192 |
| 2023-05-25 | 1,200 | 1,259 | 1,177 | 1,191 | 151,000 | 1,191 |
| 2023-05-24 | 1,190 | 1,206 | 1,155 | 1,200 | 87,500 | 1,200 |
| 2023-05-23 | 1,139 | 1,213 | 1,138 | 1,212 | 211,200 | 1,212 |
| 2023-05-22 | 1,099 | 1,152 | 1,078 | 1,134 | 226,500 | 1,134 |
| 2023-05-19 | 1,060 | 1,112 | 1,060 | 1,106 | 80,500 | 1,106 |
| 2023-05-18 | 1,070 | 1,070 | 1,051 | 1,066 | 28,600 | 1,066 |
| 2023-05-17 | 1,067 | 1,081 | 1,044 | 1,074 | 44,900 | 1,074 |
| 2023-05-16 | 1,083 | 1,098 | 1,054 | 1,074 | 62,900 | 1,074 |
| 2023-05-15 | 1,078 | 1,093 | 1,077 | 1,083 | 40,400 | 1,083 |
| 2023-05-12 | 1,053 | 1,088 | 1,050 | 1,078 | 55,600 | 1,078 |
| 2023-05-11 | 1,025 | 1,052 | 1,022 | 1,043 | 50,900 | 1,043 |
| 2023-05-10 | 1,045 | 1,045 | 1,005 | 1,019 | 95,200 | 1,019 |
| 2023-05-09 | 1,040 | 1,073 | 1,031 | 1,041 | 108,800 | 1,041 |
| 2023-05-08 | 1,072 | 1,100 | 1,070 | 1,090 | 107,900 | 1,090 |
| 2023-05-02 | 1,052 | 1,067 | 1,028 | 1,062 | 36,400 | 1,062 |
| 2023-05-01 | 1,047 | 1,050 | 1,041 | 1,045 | 19,600 | 1,045 |
| 2023-04-28 | 1,026 | 1,041 | 1,020 | 1,041 | 28,300 | 1,041 |
| 2023-04-27 | 1,021 | 1,031 | 1,020 | 1,024 | 19,500 | 1,024 |
| 2023-04-26 | 1,030 | 1,030 | 1,010 | 1,021 | 23,600 | 1,021 |
| 2023-04-25 | 1,067 | 1,067 | 1,038 | 1,044 | 24,800 | 1,044 |
| 2023-04-24 | 1,045 | 1,064 | 1,044 | 1,045 | 16,000 | 1,045 |
| 2023-04-21 | 1,064 | 1,064 | 1,039 | 1,046 | 32,400 | 1,046 |
| 2023-04-20 | 1,056 | 1,070 | 1,053 | 1,063 | 16,400 | 1,063 |
| 2023-04-19 | 1,071 | 1,075 | 1,061 | 1,063 | 20,000 | 1,063 |
| 2023-04-18 | 1,071 | 1,087 | 1,071 | 1,087 | 13,600 | 1,087 |
| 2023-04-17 | 1,082 | 1,085 | 1,064 | 1,069 | 23,700 | 1,069 |
| 2023-04-14 | 1,095 | 1,096 | 1,077 | 1,082 | 21,100 | 1,082 |
| 2023-04-13 | 1,077 | 1,092 | 1,075 | 1,084 | 24,200 | 1,084 |
| 2023-04-12 | 1,074 | 1,086 | 1,060 | 1,082 | 32,300 | 1,082 |
| 2023-04-11 | 1,063 | 1,079 | 1,057 | 1,069 | 23,500 | 1,069 |
| 2023-04-10 | 1,045 | 1,064 | 1,041 | 1,062 | 18,200 | 1,062 |
| 2023-04-07 | 1,049 | 1,052 | 1,036 | 1,048 | 20,500 | 1,048 |
| 2023-04-06 | 1,049 | 1,056 | 1,037 | 1,043 | 30,900 | 1,043 |
| 2023-04-05 | 1,088 | 1,090 | 1,045 | 1,045 | 53,900 | 1,045 |
| 2023-04-04 | 1,080 | 1,111 | 1,068 | 1,097 | 58,900 | 1,097 |
| 2023-04-03 | 1,100 | 1,114 | 1,072 | 1,074 | 88,600 | 1,074 |
| 2023-03-31 | 1,042 | 1,099 | 1,042 | 1,092 | 158,000 | 1,092 |
| 2023-03-30 | 1,042 | 1,042 | 1,029 | 1,034 | 21,500 | 1,034 |
| 2023-03-29 | 1,019 | 1,051 | 1,019 | 1,051 | 37,400 | 1,051 |
| 2023-03-28 | 1,036 | 1,036 | 1,020 | 1,023 | 12,500 | 1,023 |
| 2023-03-27 | 1,034 | 1,041 | 1,024 | 1,034 | 21,700 | 1,034 |
| 2023-03-24 | 1,027 | 1,034 | 1,016 | 1,031 | 26,600 | 1,031 |
| 2023-03-23 | 1,033 | 1,046 | 1,024 | 1,035 | 32,300 | 1,035 |
| 2023-03-22 | 1,045 | 1,049 | 1,034 | 1,041 | 29,600 | 1,041 |
| 2023-03-20 | 1,063 | 1,066 | 1,015 | 1,017 | 54,600 | 1,017 |
| 2023-03-17 | 1,027 | 1,080 | 1,026 | 1,071 | 65,400 | 1,071 |
| 2023-03-16 | 1,013 | 1,034 | 998 | 1,033 | 61,200 | 1,033 |
| 2023-03-15 | 1,028 | 1,047 | 1,018 | 1,045 | 78,800 | 1,045 |
| 2023-03-14 | 1,028 | 1,029 | 995 | 1,007 | 144,200 | 1,007 |
| 2023-03-13 | 1,001 | 1,001 | 981 | 987 | 57,000 | 987 |
| 2023-03-10 | 1,018 | 1,036 | 1,009 | 1,010 | 69,000 | 1,010 |
| 2023-03-09 | 1,017 | 1,037 | 1,009 | 1,030 | 42,000 | 1,030 |
| 2023-03-08 | 1,008 | 1,020 | 1,002 | 1,010 | 32,200 | 1,010 |
| 2023-03-07 | 1,000 | 1,013 | 998 | 1,012 | 23,600 | 1,012 |
| 2023-03-06 | 1,012 | 1,014 | 997 | 1,000 | 29,600 | 1,000 |
| 2023-03-03 | 1,007 | 1,013 | 1,001 | 1,010 | 37,300 | 1,010 |
| 2023-03-02 | 1,005 | 1,005 | 990 | 999 | 18,800 | 999 |
| 2023-03-01 | 1,002 | 1,007 | 997 | 1,002 | 18,500 | 1,002 |
| 2023-02-28 | 998 | 1,003 | 992 | 1,002 | 19,100 | 1,002 |
| 2023-02-27 | 1,002 | 1,002 | 992 | 993 | 20,900 | 993 |
| 2023-02-24 | 995 | 1,007 | 992 | 1,002 | 30,900 | 1,002 |
| 2023-02-22 | 1,004 | 1,004 | 983 | 991 | 74,400 | 991 |
| 2023-02-21 | 1,011 | 1,013 | 1,003 | 1,005 | 31,300 | 1,005 |
| 2023-02-20 | 1,010 | 1,014 | 1,005 | 1,013 | 25,800 | 1,013 |
| 2023-02-17 | 1,024 | 1,024 | 1,003 | 1,008 | 37,100 | 1,008 |
| 2023-02-16 | 1,021 | 1,027 | 1,013 | 1,015 | 47,200 | 1,015 |
| 2023-02-15 | 1,025 | 1,033 | 1,015 | 1,029 | 44,500 | 1,029 |
| 2023-02-14 | 1,033 | 1,033 | 1,012 | 1,025 | 62,500 | 1,025 |
| 2023-02-13 | 1,090 | 1,090 | 1,005 | 1,010 | 202,100 | 1,010 |
| 2023-02-10 | 1,202 | 1,202 | 1,166 | 1,171 | 29,900 | 1,171 |
| 2023-02-09 | 1,176 | 1,222 | 1,165 | 1,202 | 38,900 | 1,202 |
| 2023-02-08 | 1,136 | 1,188 | 1,136 | 1,183 | 49,200 | 1,183 |
| 2023-02-07 | 1,142 | 1,151 | 1,138 | 1,138 | 17,000 | 1,138 |
| 2023-02-06 | 1,158 | 1,167 | 1,139 | 1,142 | 29,000 | 1,142 |
| 2023-02-03 | 1,138 | 1,160 | 1,138 | 1,158 | 21,400 | 1,158 |
| 2023-02-02 | 1,162 | 1,163 | 1,138 | 1,144 | 23,600 | 1,144 |
| 2023-02-01 | 1,150 | 1,168 | 1,150 | 1,155 | 16,800 | 1,155 |
| 2023-01-31 | 1,153 | 1,158 | 1,136 | 1,142 | 22,400 | 1,142 |
| 2023-01-30 | 1,160 | 1,168 | 1,146 | 1,156 | 31,300 | 1,156 |
| 2023-01-27 | 1,168 | 1,169 | 1,149 | 1,156 | 19,600 | 1,156 |
| 2023-01-26 | 1,169 | 1,170 | 1,157 | 1,159 | 23,500 | 1,159 |
| 2023-01-25 | 1,163 | 1,168 | 1,150 | 1,167 | 15,200 | 1,167 |
| 2023-01-24 | 1,172 | 1,175 | 1,151 | 1,159 | 25,500 | 1,159 |
| 2023-01-23 | 1,166 | 1,182 | 1,156 | 1,159 | 38,400 | 1,159 |
| 2023-01-20 | 1,113 | 1,146 | 1,108 | 1,136 | 31,300 | 1,136 |
| 2023-01-19 | 1,087 | 1,124 | 1,087 | 1,104 | 30,900 | 1,104 |
| 2023-01-18 | 1,093 | 1,100 | 1,079 | 1,100 | 23,700 | 1,100 |
| 2023-01-17 | 1,071 | 1,086 | 1,071 | 1,081 | 13,400 | 1,081 |
| 2023-01-16 | 1,089 | 1,092 | 1,063 | 1,063 | 19,600 | 1,063 |
| 2023-01-13 | 1,097 | 1,098 | 1,085 | 1,085 | 17,100 | 1,085 |
| 2023-01-12 | 1,108 | 1,111 | 1,090 | 1,095 | 14,200 | 1,095 |
| 2023-01-11 | 1,068 | 1,094 | 1,065 | 1,090 | 23,300 | 1,090 |
| 2023-01-10 | 1,051 | 1,073 | 1,051 | 1,062 | 14,700 | 1,062 |
| 2023-01-06 | 1,028 | 1,054 | 1,028 | 1,049 | 29,200 | 1,049 |
| 2023-01-05 | 1,067 | 1,067 | 1,038 | 1,038 | 15,500 | 1,038 |
| 2023-01-04 | 1,046 | 1,067 | 1,041 | 1,051 | 20,700 | 1,051 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
