3040 (株)ソリトンシステムズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,390 | 1,390 | 1,390 | 1,390 | 4,600 | 347.50 |
| 2007-12-27 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 347.50 |
| 2007-12-26 | 1,390 | 1,390 | 1,390 | 1,390 | 6,400 | 347.50 |
| 2007-12-25 | 1,420 | 1,430 | 1,390 | 1,390 | 5,700 | 347.50 |
| 2007-12-21 | 1,410 | 1,410 | 1,380 | 1,380 | 7,900 | 345 |
| 2007-12-20 | 1,430 | 1,430 | 1,425 | 1,430 | 8,400 | 357.50 |
| 2007-12-19 | 1,430 | 1,430 | 1,430 | 1,430 | 2,700 | 357.50 |
| 2007-12-18 | 1,430 | 1,430 | 1,430 | 1,430 | 4,800 | 357.50 |
| 2007-12-17 | 1,430 | 1,431 | 1,425 | 1,430 | 5,300 | 357.50 |
| 2007-12-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,700 | 357.50 |
| 2007-12-13 | 1,430 | 1,430 | 1,420 | 1,430 | 4,300 | 357.50 |
| 2007-12-12 | 1,430 | 1,435 | 1,430 | 1,430 | 3,300 | 357.50 |
| 2007-12-11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,400 | 357.50 |
| 2007-12-10 | 1,440 | 1,440 | 1,430 | 1,430 | 1,400 | 357.50 |
| 2007-12-07 | 1,430 | 1,431 | 1,430 | 1,431 | 1,200 | 357.75 |
| 2007-12-06 | 1,430 | 1,430 | 1,430 | 1,430 | 5,200 | 357.50 |
| 2007-12-05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,300 | 357.50 |
| 2007-12-04 | 1,435 | 1,435 | 1,430 | 1,430 | 200 | 357.50 |
| 2007-12-03 | 1,431 | 1,431 | 1,430 | 1,430 | 3,300 | 357.50 |
| 2007-11-30 | 1,430 | 1,431 | 1,430 | 1,430 | 1,500 | 357.50 |
| 2007-11-29 | 1,430 | 1,430 | 1,430 | 1,430 | 600 | 357.50 |
| 2007-11-28 | 1,430 | 1,435 | 1,430 | 1,435 | 2,300 | 358.75 |
| 2007-11-27 | 1,430 | 1,430 | 1,430 | 1,430 | 4,900 | 357.50 |
| 2007-11-26 | 1,430 | 1,438 | 1,430 | 1,430 | 1,800 | 357.50 |
| 2007-11-22 | 1,450 | 1,450 | 1,430 | 1,438 | 1,500 | 359.50 |
| 2007-11-21 | 1,430 | 1,430 | 1,430 | 1,430 | 3,600 | 357.50 |
| 2007-11-20 | 1,430 | 1,430 | 1,430 | 1,430 | 6,100 | 357.50 |
| 2007-11-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,400 | 357.50 |
| 2007-11-16 | 1,430 | 1,440 | 1,430 | 1,440 | 400 | 360 |
| 2007-11-15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,700 | 357.50 |
| 2007-11-14 | 1,430 | 1,432 | 1,430 | 1,432 | 1,000 | 358 |
| 2007-11-13 | 1,424 | 1,430 | 1,424 | 1,430 | 4,600 | 357.50 |
| 2007-11-12 | 1,430 | 1,430 | 1,421 | 1,425 | 6,400 | 356.25 |
| 2007-11-09 | 1,430 | 1,440 | 1,430 | 1,430 | 3,400 | 357.50 |
| 2007-11-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,500 | 357.50 |
| 2007-11-07 | 1,431 | 1,431 | 1,430 | 1,430 | 5,500 | 357.50 |
| 2007-11-06 | 1,430 | 1,440 | 1,430 | 1,430 | 3,400 | 357.50 |
| 2007-11-05 | 1,448 | 1,448 | 1,430 | 1,430 | 2,700 | 357.50 |
| 2007-11-02 | 1,450 | 1,450 | 1,430 | 1,445 | 6,600 | 361.25 |
| 2007-11-01 | 1,440 | 1,440 | 1,425 | 1,430 | 5,700 | 357.50 |
| 2007-10-31 | 1,431 | 1,450 | 1,421 | 1,421 | 4,500 | 355.25 |
| 2007-10-30 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 357.50 |
| 2007-10-29 | 1,470 | 1,470 | 1,430 | 1,430 | 3,800 | 357.50 |
| 2007-10-26 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 358.75 |
| 2007-10-25 | 1,472 | 1,478 | 1,435 | 1,435 | 3,800 | 358.75 |
| 2007-10-24 | 1,455 | 1,463 | 1,438 | 1,438 | 1,500 | 359.50 |
| 2007-10-23 | 1,436 | 1,475 | 1,436 | 1,457 | 1,900 | 364.25 |
| 2007-10-22 | 1,450 | 1,450 | 1,435 | 1,437 | 3,200 | 359.25 |
| 2007-10-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,700 | 362.50 |
| 2007-10-18 | 1,430 | 1,470 | 1,430 | 1,470 | 6,200 | 367.50 |
| 2007-10-17 | 1,420 | 1,421 | 1,420 | 1,420 | 8,700 | 355 |
| 2007-10-16 | 1,420 | 1,421 | 1,420 | 1,420 | 2,500 | 355 |
| 2007-10-15 | 1,420 | 1,420 | 1,420 | 1,420 | 800 | 355 |
| 2007-10-12 | 1,420 | 1,424 | 1,420 | 1,420 | 1,700 | 355 |
| 2007-10-11 | 1,421 | 1,424 | 1,421 | 1,421 | 1,000 | 355.25 |
| 2007-10-10 | 1,421 | 1,421 | 1,420 | 1,420 | 1,100 | 355 |
| 2007-10-09 | 1,420 | 1,449 | 1,420 | 1,425 | 600 | 356.25 |
| 2007-10-05 | 1,420 | 1,430 | 1,420 | 1,420 | 2,700 | 355 |
| 2007-10-04 | 1,420 | 1,441 | 1,420 | 1,441 | 1,000 | 360.25 |
| 2007-10-03 | 1,421 | 1,422 | 1,420 | 1,420 | 2,400 | 355 |
| 2007-10-02 | 1,449 | 1,450 | 1,415 | 1,421 | 9,300 | 355.25 |
| 2007-10-01 | 1,426 | 1,434 | 1,421 | 1,422 | 1,500 | 355.50 |
| 2007-09-28 | 1,421 | 1,480 | 1,420 | 1,479 | 8,500 | 369.75 |
| 2007-09-27 | 1,423 | 1,423 | 1,383 | 1,421 | 4,000 | 355.25 |
| 2007-09-26 | 1,440 | 1,440 | 1,420 | 1,420 | 1,700 | 355 |
| 2007-09-25 | 1,490 | 1,490 | 1,440 | 1,440 | 1,600 | 360 |
| 2007-09-21 | 1,420 | 1,440 | 1,420 | 1,425 | 1,600 | 356.25 |
| 2007-09-20 | 1,420 | 1,425 | 1,395 | 1,425 | 26,900 | 356.25 |
| 2007-09-19 | 1,425 | 1,428 | 1,420 | 1,420 | 11,400 | 355 |
| 2007-09-18 | 1,425 | 1,428 | 1,420 | 1,425 | 2,500 | 356.25 |
| 2007-09-14 | 1,425 | 1,425 | 1,425 | 1,425 | 2,100 | 356.25 |
| 2007-09-13 | 1,425 | 1,425 | 1,425 | 1,425 | 3,800 | 356.25 |
| 2007-09-12 | 1,421 | 1,435 | 1,420 | 1,425 | 4,700 | 356.25 |
| 2007-09-11 | 1,420 | 1,421 | 1,420 | 1,421 | 8,300 | 355.25 |
| 2007-09-10 | 1,448 | 1,448 | 1,411 | 1,440 | 6,100 | 360 |
| 2007-09-07 | 1,462 | 1,462 | 1,448 | 1,448 | 3,300 | 362 |
| 2007-09-06 | 1,463 | 1,463 | 1,447 | 1,449 | 7,500 | 362.25 |
| 2007-09-05 | 1,464 | 1,464 | 1,446 | 1,451 | 6,000 | 362.75 |
| 2007-09-04 | 1,448 | 1,469 | 1,448 | 1,464 | 2,100 | 366 |
| 2007-09-03 | 1,422 | 1,431 | 1,422 | 1,430 | 1,700 | 357.50 |
| 2007-08-31 | 1,420 | 1,421 | 1,420 | 1,420 | 1,300 | 355 |
| 2007-08-30 | 1,421 | 1,430 | 1,421 | 1,421 | 1,200 | 355.25 |
| 2007-08-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,200 | 355 |
| 2007-08-28 | 1,423 | 1,424 | 1,420 | 1,421 | 3,400 | 355.25 |
| 2007-08-27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,500 | 367.50 |
| 2007-08-24 | 1,470 | 1,470 | 1,420 | 1,470 | 4,600 | 367.50 |
| 2007-08-23 | 1,420 | 1,460 | 1,420 | 1,460 | 7,700 | 365 |
| 2007-08-22 | 1,421 | 1,425 | 1,420 | 1,420 | 700 | 355 |
| 2007-08-21 | 1,455 | 1,470 | 1,445 | 1,469 | 8,000 | 367.25 |
| 2007-08-20 | 1,456 | 1,470 | 1,448 | 1,470 | 3,400 | 367.50 |
| 2007-08-17 | 1,470 | 1,472 | 1,420 | 1,455 | 41,900 | 363.75 |
| 2007-08-16 | 1,480 | 1,480 | 1,460 | 1,470 | 8,900 | 367.50 |
| 2007-08-15 | 1,470 | 1,482 | 1,470 | 1,480 | 15,100 | 370 |
| 2007-08-14 | 1,479 | 1,480 | 1,470 | 1,480 | 8,600 | 370 |
| 2007-08-13 | 1,491 | 1,497 | 1,460 | 1,495 | 3,800 | 373.75 |
| 2007-08-10 | 1,490 | 1,493 | 1,489 | 1,490 | 21,400 | 372.50 |
| 2007-08-09 | 1,494 | 1,494 | 1,489 | 1,490 | 8,800 | 372.50 |
| 2007-08-08 | 1,489 | 1,493 | 1,489 | 1,490 | 5,800 | 372.50 |
| 2007-08-07 | 1,479 | 1,494 | 1,478 | 1,490 | 13,900 | 372.50 |
| 2007-08-06 | 1,495 | 1,499 | 1,462 | 1,490 | 8,000 | 372.50 |
| 2007-08-03 | 1,480 | 1,495 | 1,480 | 1,494 | 15,500 | 373.50 |
| 2007-08-02 | 1,480 | 1,482 | 1,480 | 1,480 | 14,500 | 370 |
| 2007-08-01 | 1,480 | 1,485 | 1,480 | 1,480 | 17,200 | 370 |
| 2007-07-31 | 1,480 | 1,485 | 1,466 | 1,480 | 18,200 | 370 |
| 2007-07-30 | 1,450 | 1,475 | 1,450 | 1,475 | 6,300 | 368.75 |
| 2007-07-27 | 1,449 | 1,465 | 1,430 | 1,450 | 32,300 | 362.50 |
| 2007-07-26 | 1,410 | 1,468 | 1,410 | 1,452 | 18,900 | 363 |
| 2007-07-25 | 1,409 | 1,410 | 1,394 | 1,407 | 12,800 | 351.75 |
| 2007-07-24 | 1,390 | 1,391 | 1,390 | 1,390 | 5,100 | 347.50 |
| 2007-07-23 | 1,393 | 1,395 | 1,390 | 1,390 | 10,700 | 347.50 |
| 2007-07-20 | 1,390 | 1,398 | 1,390 | 1,393 | 14,100 | 348.25 |
| 2007-07-19 | 1,366 | 1,391 | 1,365 | 1,390 | 23,500 | 347.50 |
| 2007-07-18 | 1,360 | 1,361 | 1,360 | 1,360 | 3,100 | 340 |
| 2007-07-17 | 1,364 | 1,365 | 1,359 | 1,360 | 14,200 | 340 |
| 2007-07-13 | 1,350 | 1,360 | 1,350 | 1,360 | 16,600 | 340 |
| 2007-07-12 | 1,360 | 1,362 | 1,360 | 1,360 | 14,300 | 340 |
| 2007-07-11 | 1,379 | 1,380 | 1,360 | 1,360 | 15,100 | 340 |
| 2007-07-10 | 1,389 | 1,393 | 1,364 | 1,380 | 9,500 | 345 |
| 2007-07-09 | 1,364 | 1,370 | 1,361 | 1,362 | 2,100 | 340.50 |
| 2007-07-06 | 1,361 | 1,371 | 1,360 | 1,361 | 21,400 | 340.25 |
| 2007-07-05 | 1,360 | 1,370 | 1,360 | 1,365 | 3,300 | 341.25 |
| 2007-07-04 | 1,364 | 1,365 | 1,360 | 1,360 | 9,700 | 340 |
| 2007-07-03 | 1,380 | 1,380 | 1,360 | 1,363 | 4,900 | 340.75 |
| 2007-07-02 | 1,371 | 1,385 | 1,362 | 1,370 | 6,300 | 342.50 |
| 2007-06-29 | 1,375 | 1,395 | 1,370 | 1,395 | 12,000 | 348.75 |
| 2007-06-28 | 1,370 | 1,401 | 1,370 | 1,370 | 2,200 | 342.50 |
| 2007-06-27 | 1,360 | 1,386 | 1,360 | 1,370 | 11,900 | 342.50 |
| 2007-06-26 | 1,392 | 1,393 | 1,360 | 1,360 | 8,200 | 340 |
| 2007-06-25 | 1,440 | 1,441 | 1,390 | 1,392 | 10,300 | 348 |
| 2007-06-22 | 1,441 | 1,442 | 1,410 | 1,440 | 4,200 | 360 |
| 2007-06-21 | 1,370 | 1,450 | 1,370 | 1,441 | 27,400 | 360.25 |
| 2007-06-20 | 1,390 | 1,402 | 1,360 | 1,361 | 7,100 | 340.25 |
| 2007-06-19 | 1,429 | 1,430 | 1,384 | 1,390 | 7,700 | 347.50 |
| 2007-06-18 | 1,369 | 1,435 | 1,365 | 1,430 | 34,800 | 357.50 |
| 2007-06-15 | 1,355 | 1,370 | 1,353 | 1,360 | 10,700 | 340 |
| 2007-06-14 | 1,360 | 1,360 | 1,341 | 1,352 | 21,800 | 338 |
| 2007-06-13 | 1,311 | 1,365 | 1,311 | 1,364 | 23,700 | 341 |
| 2007-06-12 | 1,318 | 1,319 | 1,309 | 1,310 | 14,100 | 327.50 |
| 2007-06-11 | 1,309 | 1,324 | 1,309 | 1,319 | 2,900 | 329.75 |
| 2007-06-08 | 1,300 | 1,318 | 1,300 | 1,301 | 17,800 | 325.25 |
| 2007-06-07 | 1,300 | 1,304 | 1,300 | 1,300 | 21,200 | 325 |
| 2007-06-06 | 1,305 | 1,310 | 1,300 | 1,301 | 21,600 | 325.25 |
| 2007-06-05 | 1,300 | 1,306 | 1,300 | 1,306 | 21,200 | 326.50 |
| 2007-06-04 | 1,297 | 1,325 | 1,297 | 1,300 | 27,500 | 325 |
| 2007-06-01 | 1,270 | 1,285 | 1,270 | 1,285 | 15,800 | 321.25 |
| 2007-05-31 | 1,270 | 1,271 | 1,270 | 1,270 | 22,500 | 317.50 |
| 2007-05-30 | 1,259 | 1,280 | 1,259 | 1,270 | 16,400 | 317.50 |
| 2007-05-29 | 1,241 | 1,260 | 1,239 | 1,260 | 11,300 | 315 |
| 2007-05-28 | 1,240 | 1,252 | 1,240 | 1,240 | 11,500 | 310 |
| 2007-05-25 | 1,230 | 1,246 | 1,230 | 1,240 | 27,200 | 310 |
| 2007-05-24 | 1,240 | 1,240 | 1,210 | 1,210 | 14,000 | 302.50 |
| 2007-05-23 | 1,264 | 1,265 | 1,212 | 1,220 | 4,300 | 305 |
| 2007-05-22 | 1,210 | 1,289 | 1,210 | 1,265 | 11,200 | 316.25 |
| 2007-05-21 | 1,209 | 1,210 | 1,180 | 1,210 | 16,800 | 302.50 |
| 2007-05-18 | 1,210 | 1,221 | 1,200 | 1,213 | 26,600 | 303.25 |
| 2007-05-17 | 1,209 | 1,212 | 1,193 | 1,200 | 24,700 | 300 |
| 2007-05-16 | 1,269 | 1,270 | 1,129 | 1,196 | 43,200 | 299 |
| 2007-05-15 | 1,270 | 1,270 | 1,269 | 1,270 | 12,900 | 317.50 |
| 2007-05-14 | 1,270 | 1,275 | 1,269 | 1,270 | 16,300 | 317.50 |
| 2007-05-11 | 1,274 | 1,275 | 1,269 | 1,270 | 16,000 | 317.50 |
| 2007-05-10 | 1,261 | 1,276 | 1,261 | 1,270 | 5,800 | 317.50 |
| 2007-05-09 | 1,250 | 1,290 | 1,240 | 1,289 | 53,500 | 322.25 |
| 2007-05-08 | 1,279 | 1,310 | 1,251 | 1,251 | 11,800 | 312.75 |
| 2007-05-07 | 1,245 | 1,265 | 1,245 | 1,262 | 17,300 | 315.50 |
| 2007-05-02 | 1,224 | 1,241 | 1,224 | 1,240 | 7,100 | 310 |
| 2007-05-01 | 1,222 | 1,224 | 1,220 | 1,224 | 4,300 | 306 |
| 2007-04-27 | 1,231 | 1,250 | 1,220 | 1,220 | 6,600 | 305 |
| 2007-04-26 | 1,272 | 1,272 | 1,230 | 1,230 | 8,300 | 307.50 |
| 2007-04-25 | 1,289 | 1,290 | 1,240 | 1,255 | 12,900 | 313.75 |
| 2007-04-24 | 1,219 | 1,229 | 1,190 | 1,229 | 33,300 | 307.25 |
| 2007-04-23 | 1,229 | 1,230 | 1,200 | 1,220 | 17,700 | 305 |
| 2007-04-20 | 1,250 | 1,251 | 1,150 | 1,230 | 62,700 | 307.50 |
| 2007-04-19 | 1,270 | 1,271 | 1,229 | 1,250 | 22,200 | 312.50 |
| 2007-04-18 | 1,274 | 1,275 | 1,258 | 1,270 | 13,600 | 317.50 |
| 2007-04-17 | 1,285 | 1,319 | 1,249 | 1,265 | 40,500 | 316.25 |
| 2007-04-16 | 1,270 | 1,275 | 1,245 | 1,265 | 15,000 | 316.25 |
| 2007-04-13 | 1,294 | 1,300 | 1,265 | 1,268 | 18,700 | 317 |
| 2007-04-12 | 1,340 | 1,340 | 1,285 | 1,300 | 33,500 | 325 |
| 2007-04-11 | 1,399 | 1,446 | 1,322 | 1,323 | 79,100 | 330.75 |
| 2007-04-10 | 1,297 | 1,388 | 1,294 | 1,375 | 56,100 | 343.75 |
| 2007-04-09 | 1,300 | 1,310 | 1,290 | 1,293 | 12,300 | 323.25 |
| 2007-04-06 | 1,268 | 1,295 | 1,268 | 1,290 | 59,800 | 322.50 |
| 2007-04-05 | 1,239 | 1,271 | 1,225 | 1,255 | 18,100 | 313.75 |
| 2007-04-04 | 1,270 | 1,281 | 1,240 | 1,240 | 37,800 | 310 |
| 2007-04-03 | 1,335 | 1,350 | 1,265 | 1,280 | 35,600 | 320 |
| 2007-04-02 | 1,351 | 1,355 | 1,335 | 1,342 | 54,200 | 335.50 |
| 2007-03-30 | 1,325 | 1,364 | 1,325 | 1,350 | 63,000 | 337.50 |
| 2007-03-29 | 1,370 | 1,376 | 1,290 | 1,310 | 43,200 | 327.50 |
| 2007-03-28 | 1,367 | 1,379 | 1,365 | 1,370 | 53,100 | 342.50 |
| 2007-03-27 | 1,379 | 1,394 | 1,358 | 1,367 | 70,800 | 341.75 |
| 2007-03-26 | 1,380 | 1,405 | 1,375 | 1,380 | 164,500 | 345 |
| 2007-03-23 | 1,326 | 1,380 | 1,326 | 1,379 | 207,800 | 344.75 |
| 2007-03-22 | 1,250 | 1,325 | 1,249 | 1,265 | 181,000 | 316.25 |
| 2007-03-20 | 1,200 | 1,232 | 1,200 | 1,210 | 79,600 | 302.50 |
| 2007-03-19 | 1,249 | 1,250 | 1,148 | 1,210 | 96,600 | 302.50 |
| 2007-03-16 | 1,253 | 1,260 | 1,175 | 1,230 | 208,100 | 307.50 |
| 2007-03-15 | 1,256 | 1,315 | 1,214 | 1,220 | 252,800 | 305 |
| 2007-03-14 | 1,295 | 1,380 | 1,248 | 1,255 | 419,900 | 313.75 |
| 2007-03-13 | 1,449 | 1,487 | 1,335 | 1,342 | 301,200 | 335.50 |
| 2007-03-12 | 1,564 | 1,582 | 1,413 | 1,450 | 634,300 | 362.50 |
| 2007-03-09 | 1,973 | 1,996 | 1,573 | 1,585 | 2,299,400 | 396.25 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
