3040 (株)ソリトンシステムズ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-26440440430430200107.50
2008-12-254504804104114,400102.75
2008-12-244504604404603,400115
2008-12-224304504304501,100112.50
2008-12-194254254124121,000103
2008-12-174504504224221,100105.50
2008-12-124494504494501,800112.50
2008-12-094554554504501,000112.50
2008-12-084504554504551,500113.75
2008-12-054954954504501,200112.50
2008-12-044845044845001,300125
2008-12-03484484484484500121
2008-12-02470484470484200121
2008-11-284604604604603,100115
2008-11-255305404504503,300112.50
2008-11-215025024805001,900125
2008-11-20511511501511300127.75
2008-11-19510510510510500127.50
2008-11-18511511510510600127.50
2008-11-14510510510510200127.50
2008-11-13483483450450400112.50
2008-11-11525525525525100131.25
2008-11-10555555535535300133.75
2008-11-076156156006153,600153.75
2008-11-06554554554554700138.50
2008-11-055045094844844,900121
2008-10-31440440435439300109.75
2008-10-30435440435440200110
2008-10-29430430430430100107.50
2008-10-28400400390400500100
2008-10-27447447420420400105
2008-10-244484484484482,800112
2008-10-234504504334331,000108.25
2008-10-224564604504503,400112.50
2008-10-214804924664661,600116.50
2008-10-204204504204504,200112.50
2008-10-1748048039641511,000103.75
2008-10-16503503491491900122.75
2008-10-15545545545545100136.25
2008-10-14560575550575500143.75
2008-10-105005004954952,000123.75
2008-10-094265314265311,900132.75
2008-10-085005004514512,400112.75
2008-10-075125125025023,600125.50
2008-10-066826826026021,100150.50
2008-10-03702702702702100175.50
2008-10-02742742742742300185.50
2008-09-29751751742742600185.50
2008-09-26798800798800200200
2008-09-258908908908901,300222.50
2008-09-24790790790790100197.50
2008-09-22735735735735100183.75
2008-09-197257297257291,500182.25
2008-09-18760760720720800180
2008-09-177617617607601,200190
2008-09-168288287607601,100190
2008-09-128338468298291,400207.25
2008-09-11831832831832300208
2008-09-108658658308301,000207.50
2008-09-099509509009051,600226.25
2008-09-0894094093994013,200235
2008-09-058008408008402,800210
2008-09-04740740740740400185
2008-09-03730760725760800190
2008-09-01790790790790100197.50
2008-08-29850850810810400202.50
2008-08-28840840840840100210
2008-08-26899900899900200225
2008-08-258868868608852,900221.25
2008-08-229139138908901,400222.50
2008-08-21911911911911100227.75
2008-08-20926926910910600227.50
2008-08-18950950950950300237.50
2008-08-15960960958958200239.50
2008-08-14966966961961500240.25
2008-08-131,0001,0001,0001,000300250
2008-08-081,0401,0401,0401,040100260
2008-08-071,0601,0601,0601,060200265
2008-08-061,0601,0601,0601,060200265
2008-08-059609709609701,500242.50
2008-08-011,0201,0201,0201,020200255
2008-07-311,1201,1201,1201,120100280
2008-07-291,1201,1201,1191,119300279.75
2008-07-281,1201,1201,1201,1201,700280
2008-07-251,0901,0901,0901,0904,200272.50
2008-07-24966990966990600247.50
2008-07-23963964963964300241
2008-07-22961961961961100240.25
2008-07-17960960960960300240
2008-07-16960960960960100240
2008-07-15960960960960400240
2008-07-14960960960960200240
2008-07-09960960960960700240
2008-07-07980980966969800242.25
2008-07-041,0321,0329809803,600245
2008-07-031,0431,0451,0301,0311,000257.75
2008-07-021,0601,0601,0601,0601,100265
2008-07-011,0621,1001,0621,065600266.25
2008-06-301,0601,0601,0601,060200265
2008-06-271,0601,0601,0601,060400265
2008-06-261,0611,0611,0611,061100265.25
2008-06-251,0801,0811,0611,0811,500270.25
2008-06-241,0681,0681,0631,063400265.75
2008-06-231,0661,0661,0611,061200265.25
2008-06-201,0661,0661,0661,066100266.50
2008-06-191,0761,0761,0761,076100269
2008-06-181,0661,0761,0641,076600269
2008-06-171,0601,1001,0601,100500275
2008-06-161,0611,0611,0611,061200265.25
2008-06-131,0611,0611,0601,0601,000265
2008-06-111,0611,0611,0611,061600265.25
2008-06-101,1001,1001,0801,080900270
2008-06-091,1001,1001,1001,100200275
2008-06-061,1001,2001,1001,200600300
2008-06-051,0761,0901,0761,090200272.50
2008-06-031,1601,1601,1601,1602,500290
2008-06-021,0621,0621,0601,060400265
2008-05-301,0611,0611,0611,061200265.25
2008-05-291,0601,0611,0601,061300265.25
2008-05-281,0601,0651,0601,065300266.25
2008-05-271,0611,0611,0611,0611,100265.25
2008-05-231,0821,0981,0821,0981,300274.50
2008-05-221,0811,0811,0751,075600268.75
2008-05-211,0901,1001,0601,0811,800270.25
2008-05-201,0651,1051,0651,105900276.25
2008-05-191,0621,0621,0621,062200265.50
2008-05-161,0771,0771,0701,070800267.50
2008-05-151,0551,0551,0531,053500263.25
2008-05-141,0511,0511,0501,0501,100262.50
2008-05-131,0901,0901,0501,050300262.50
2008-05-121,0501,0501,0501,050700262.50
2008-05-091,0901,0901,0901,090100272.50
2008-05-081,0501,0511,0501,0501,400262.50
2008-05-071,1321,1321,0901,090300272.50
2008-05-021,0531,1121,0501,1121,300278
2008-05-011,1001,1001,0511,0511,100262.75
2008-04-301,1001,1901,0701,0702,000267.50
2008-04-281,1101,1101,1101,110100277.50
2008-04-251,1801,1801,1801,1801,100295
2008-04-241,1401,1401,1401,140200285
2008-04-231,1411,1421,1411,142300285.50
2008-04-221,1411,1411,1401,140500285
2008-04-181,1401,1401,1401,140500285
2008-04-171,1401,1401,1401,140300285
2008-04-161,1401,1401,0601,1402,700285
2008-04-151,1401,1401,1401,1401,900285
2008-04-141,1401,1401,1401,140600285
2008-04-101,1401,1401,1401,140800285
2008-04-091,1401,1401,1401,1402,000285
2008-04-081,1401,1401,1401,140200285
2008-04-071,1401,1401,1401,140100285
2008-04-041,1401,1401,1401,140200285
2008-04-011,1401,1401,1401,140400285
2008-03-311,1401,1401,1401,1401,000285
2008-03-281,1021,1101,1021,1031,600275.75
2008-03-271,1401,1501,1401,140400285
2008-03-261,1401,1401,1401,140200285
2008-03-251,2601,2601,2301,2301,300307.50
2008-03-241,1701,1901,1401,1401,800285
2008-03-191,1101,1101,1101,110200277.50
2008-03-181,1101,1501,1101,1111,200277.75
2008-03-171,1911,1911,1221,122400280.50
2008-03-141,2401,2401,1911,191600297.75
2008-03-131,2401,2401,2401,2402,300310
2008-03-121,2401,2401,2401,240600310
2008-03-111,2601,2601,2401,2401,200310
2008-03-101,2401,2601,2381,2605,900315
2008-03-071,2401,2411,2381,2403,200310
2008-03-061,2401,2451,2401,2401,100310
2008-03-051,2401,2401,2401,2401,400310
2008-03-041,2401,2551,2401,240500310
2008-03-031,2401,2601,2381,2382,900309.50
2008-02-291,2401,2401,2401,240400310
2008-02-281,2401,2401,2401,240600310
2008-02-271,2501,2501,2431,244500311
2008-02-261,2431,2531,2431,253200313.25
2008-02-251,2981,2981,2401,2402,400310
2008-02-221,2411,2431,2411,243700310.75
2008-02-211,2221,2401,2201,240600310
2008-02-181,2501,2501,2201,220800305
2008-02-151,2001,2201,2001,2201,700305
2008-02-141,2001,2191,1511,2002,300300
2008-02-131,1351,1351,1201,1201,100280
2008-02-121,1701,1701,1201,120700280
2008-02-081,1601,1701,1601,1702,000292.50
2008-02-071,2301,2301,1601,1603,200290
2008-02-061,1601,1701,1601,1602,000290
2008-02-051,1901,1901,1801,180800295
2008-02-041,2201,2201,1801,1801,200295
2008-02-011,2201,2201,2201,2201,800305
2008-01-311,2201,2201,2201,220300305
2008-01-301,2211,2411,2201,2201,000305
2008-01-291,2411,2411,2201,220800305
2008-01-281,2511,2511,2211,2211,300305.25
2008-01-251,3001,3001,2201,2502,600312.50
2008-01-241,2201,3001,2201,2201,700305
2008-01-231,2201,2211,2201,2203,500305
2008-01-221,2701,2701,2201,2203,900305
2008-01-211,2701,3401,2701,2701,300317.50
2008-01-181,3211,3211,2701,2702,300317.50
2008-01-171,3961,3961,3201,3212,700330.25
2008-01-161,4001,4201,3901,3963,800349
2008-01-151,3901,4001,3901,4003,300350
2008-01-111,3901,3901,3801,3909,200347.50
2008-01-101,3901,3901,3901,3901,600347.50
2008-01-091,3901,3901,3901,3902,400347.50
2008-01-081,3901,3901,3901,3901,800347.50
2008-01-071,4301,4351,3901,3901,500347.50
2008-01-041,3901,3901,3701,3703,800342.50

分割・併合履歴 : [2017-03-29]1株→2株 [2013-12-12]1株→2株