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 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 440 | 440 | 430 | 430 | 200 | 107.50 |
| 2008-12-25 | 450 | 480 | 410 | 411 | 4,400 | 102.75 |
| 2008-12-24 | 450 | 460 | 440 | 460 | 3,400 | 115 |
| 2008-12-22 | 430 | 450 | 430 | 450 | 1,100 | 112.50 |
| 2008-12-19 | 425 | 425 | 412 | 412 | 1,000 | 103 |
| 2008-12-17 | 450 | 450 | 422 | 422 | 1,100 | 105.50 |
| 2008-12-12 | 449 | 450 | 449 | 450 | 1,800 | 112.50 |
| 2008-12-09 | 455 | 455 | 450 | 450 | 1,000 | 112.50 |
| 2008-12-08 | 450 | 455 | 450 | 455 | 1,500 | 113.75 |
| 2008-12-05 | 495 | 495 | 450 | 450 | 1,200 | 112.50 |
| 2008-12-04 | 484 | 504 | 484 | 500 | 1,300 | 125 |
| 2008-12-03 | 484 | 484 | 484 | 484 | 500 | 121 |
| 2008-12-02 | 470 | 484 | 470 | 484 | 200 | 121 |
| 2008-11-28 | 460 | 460 | 460 | 460 | 3,100 | 115 |
| 2008-11-25 | 530 | 540 | 450 | 450 | 3,300 | 112.50 |
| 2008-11-21 | 502 | 502 | 480 | 500 | 1,900 | 125 |
| 2008-11-20 | 511 | 511 | 501 | 511 | 300 | 127.75 |
| 2008-11-19 | 510 | 510 | 510 | 510 | 500 | 127.50 |
| 2008-11-18 | 511 | 511 | 510 | 510 | 600 | 127.50 |
| 2008-11-14 | 510 | 510 | 510 | 510 | 200 | 127.50 |
| 2008-11-13 | 483 | 483 | 450 | 450 | 400 | 112.50 |
| 2008-11-11 | 525 | 525 | 525 | 525 | 100 | 131.25 |
| 2008-11-10 | 555 | 555 | 535 | 535 | 300 | 133.75 |
| 2008-11-07 | 615 | 615 | 600 | 615 | 3,600 | 153.75 |
| 2008-11-06 | 554 | 554 | 554 | 554 | 700 | 138.50 |
| 2008-11-05 | 504 | 509 | 484 | 484 | 4,900 | 121 |
| 2008-10-31 | 440 | 440 | 435 | 439 | 300 | 109.75 |
| 2008-10-30 | 435 | 440 | 435 | 440 | 200 | 110 |
| 2008-10-29 | 430 | 430 | 430 | 430 | 100 | 107.50 |
| 2008-10-28 | 400 | 400 | 390 | 400 | 500 | 100 |
| 2008-10-27 | 447 | 447 | 420 | 420 | 400 | 105 |
| 2008-10-24 | 448 | 448 | 448 | 448 | 2,800 | 112 |
| 2008-10-23 | 450 | 450 | 433 | 433 | 1,000 | 108.25 |
| 2008-10-22 | 456 | 460 | 450 | 450 | 3,400 | 112.50 |
| 2008-10-21 | 480 | 492 | 466 | 466 | 1,600 | 116.50 |
| 2008-10-20 | 420 | 450 | 420 | 450 | 4,200 | 112.50 |
| 2008-10-17 | 480 | 480 | 396 | 415 | 11,000 | 103.75 |
| 2008-10-16 | 503 | 503 | 491 | 491 | 900 | 122.75 |
| 2008-10-15 | 545 | 545 | 545 | 545 | 100 | 136.25 |
| 2008-10-14 | 560 | 575 | 550 | 575 | 500 | 143.75 |
| 2008-10-10 | 500 | 500 | 495 | 495 | 2,000 | 123.75 |
| 2008-10-09 | 426 | 531 | 426 | 531 | 1,900 | 132.75 |
| 2008-10-08 | 500 | 500 | 451 | 451 | 2,400 | 112.75 |
| 2008-10-07 | 512 | 512 | 502 | 502 | 3,600 | 125.50 |
| 2008-10-06 | 682 | 682 | 602 | 602 | 1,100 | 150.50 |
| 2008-10-03 | 702 | 702 | 702 | 702 | 100 | 175.50 |
| 2008-10-02 | 742 | 742 | 742 | 742 | 300 | 185.50 |
| 2008-09-29 | 751 | 751 | 742 | 742 | 600 | 185.50 |
| 2008-09-26 | 798 | 800 | 798 | 800 | 200 | 200 |
| 2008-09-25 | 890 | 890 | 890 | 890 | 1,300 | 222.50 |
| 2008-09-24 | 790 | 790 | 790 | 790 | 100 | 197.50 |
| 2008-09-22 | 735 | 735 | 735 | 735 | 100 | 183.75 |
| 2008-09-19 | 725 | 729 | 725 | 729 | 1,500 | 182.25 |
| 2008-09-18 | 760 | 760 | 720 | 720 | 800 | 180 |
| 2008-09-17 | 761 | 761 | 760 | 760 | 1,200 | 190 |
| 2008-09-16 | 828 | 828 | 760 | 760 | 1,100 | 190 |
| 2008-09-12 | 833 | 846 | 829 | 829 | 1,400 | 207.25 |
| 2008-09-11 | 831 | 832 | 831 | 832 | 300 | 208 |
| 2008-09-10 | 865 | 865 | 830 | 830 | 1,000 | 207.50 |
| 2008-09-09 | 950 | 950 | 900 | 905 | 1,600 | 226.25 |
| 2008-09-08 | 940 | 940 | 939 | 940 | 13,200 | 235 |
| 2008-09-05 | 800 | 840 | 800 | 840 | 2,800 | 210 |
| 2008-09-04 | 740 | 740 | 740 | 740 | 400 | 185 |
| 2008-09-03 | 730 | 760 | 725 | 760 | 800 | 190 |
| 2008-09-01 | 790 | 790 | 790 | 790 | 100 | 197.50 |
| 2008-08-29 | 850 | 850 | 810 | 810 | 400 | 202.50 |
| 2008-08-28 | 840 | 840 | 840 | 840 | 100 | 210 |
| 2008-08-26 | 899 | 900 | 899 | 900 | 200 | 225 |
| 2008-08-25 | 886 | 886 | 860 | 885 | 2,900 | 221.25 |
| 2008-08-22 | 913 | 913 | 890 | 890 | 1,400 | 222.50 |
| 2008-08-21 | 911 | 911 | 911 | 911 | 100 | 227.75 |
| 2008-08-20 | 926 | 926 | 910 | 910 | 600 | 227.50 |
| 2008-08-18 | 950 | 950 | 950 | 950 | 300 | 237.50 |
| 2008-08-15 | 960 | 960 | 958 | 958 | 200 | 239.50 |
| 2008-08-14 | 966 | 966 | 961 | 961 | 500 | 240.25 |
| 2008-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 250 |
| 2008-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 260 |
| 2008-08-07 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 265 |
| 2008-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 265 |
| 2008-08-05 | 960 | 970 | 960 | 970 | 1,500 | 242.50 |
| 2008-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 255 |
| 2008-07-31 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 280 |
| 2008-07-29 | 1,120 | 1,120 | 1,119 | 1,119 | 300 | 279.75 |
| 2008-07-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,700 | 280 |
| 2008-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,200 | 272.50 |
| 2008-07-24 | 966 | 990 | 966 | 990 | 600 | 247.50 |
| 2008-07-23 | 963 | 964 | 963 | 964 | 300 | 241 |
| 2008-07-22 | 961 | 961 | 961 | 961 | 100 | 240.25 |
| 2008-07-17 | 960 | 960 | 960 | 960 | 300 | 240 |
| 2008-07-16 | 960 | 960 | 960 | 960 | 100 | 240 |
| 2008-07-15 | 960 | 960 | 960 | 960 | 400 | 240 |
| 2008-07-14 | 960 | 960 | 960 | 960 | 200 | 240 |
| 2008-07-09 | 960 | 960 | 960 | 960 | 700 | 240 |
| 2008-07-07 | 980 | 980 | 966 | 969 | 800 | 242.25 |
| 2008-07-04 | 1,032 | 1,032 | 980 | 980 | 3,600 | 245 |
| 2008-07-03 | 1,043 | 1,045 | 1,030 | 1,031 | 1,000 | 257.75 |
| 2008-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 | 265 |
| 2008-07-01 | 1,062 | 1,100 | 1,062 | 1,065 | 600 | 266.25 |
| 2008-06-30 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 265 |
| 2008-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 265 |
| 2008-06-26 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 265.25 |
| 2008-06-25 | 1,080 | 1,081 | 1,061 | 1,081 | 1,500 | 270.25 |
| 2008-06-24 | 1,068 | 1,068 | 1,063 | 1,063 | 400 | 265.75 |
| 2008-06-23 | 1,066 | 1,066 | 1,061 | 1,061 | 200 | 265.25 |
| 2008-06-20 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 266.50 |
| 2008-06-19 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 269 |
| 2008-06-18 | 1,066 | 1,076 | 1,064 | 1,076 | 600 | 269 |
| 2008-06-17 | 1,060 | 1,100 | 1,060 | 1,100 | 500 | 275 |
| 2008-06-16 | 1,061 | 1,061 | 1,061 | 1,061 | 200 | 265.25 |
| 2008-06-13 | 1,061 | 1,061 | 1,060 | 1,060 | 1,000 | 265 |
| 2008-06-11 | 1,061 | 1,061 | 1,061 | 1,061 | 600 | 265.25 |
| 2008-06-10 | 1,100 | 1,100 | 1,080 | 1,080 | 900 | 270 |
| 2008-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 275 |
| 2008-06-06 | 1,100 | 1,200 | 1,100 | 1,200 | 600 | 300 |
| 2008-06-05 | 1,076 | 1,090 | 1,076 | 1,090 | 200 | 272.50 |
| 2008-06-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,500 | 290 |
| 2008-06-02 | 1,062 | 1,062 | 1,060 | 1,060 | 400 | 265 |
| 2008-05-30 | 1,061 | 1,061 | 1,061 | 1,061 | 200 | 265.25 |
| 2008-05-29 | 1,060 | 1,061 | 1,060 | 1,061 | 300 | 265.25 |
| 2008-05-28 | 1,060 | 1,065 | 1,060 | 1,065 | 300 | 266.25 |
| 2008-05-27 | 1,061 | 1,061 | 1,061 | 1,061 | 1,100 | 265.25 |
| 2008-05-23 | 1,082 | 1,098 | 1,082 | 1,098 | 1,300 | 274.50 |
| 2008-05-22 | 1,081 | 1,081 | 1,075 | 1,075 | 600 | 268.75 |
| 2008-05-21 | 1,090 | 1,100 | 1,060 | 1,081 | 1,800 | 270.25 |
| 2008-05-20 | 1,065 | 1,105 | 1,065 | 1,105 | 900 | 276.25 |
| 2008-05-19 | 1,062 | 1,062 | 1,062 | 1,062 | 200 | 265.50 |
| 2008-05-16 | 1,077 | 1,077 | 1,070 | 1,070 | 800 | 267.50 |
| 2008-05-15 | 1,055 | 1,055 | 1,053 | 1,053 | 500 | 263.25 |
| 2008-05-14 | 1,051 | 1,051 | 1,050 | 1,050 | 1,100 | 262.50 |
| 2008-05-13 | 1,090 | 1,090 | 1,050 | 1,050 | 300 | 262.50 |
| 2008-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 262.50 |
| 2008-05-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 272.50 |
| 2008-05-08 | 1,050 | 1,051 | 1,050 | 1,050 | 1,400 | 262.50 |
| 2008-05-07 | 1,132 | 1,132 | 1,090 | 1,090 | 300 | 272.50 |
| 2008-05-02 | 1,053 | 1,112 | 1,050 | 1,112 | 1,300 | 278 |
| 2008-05-01 | 1,100 | 1,100 | 1,051 | 1,051 | 1,100 | 262.75 |
| 2008-04-30 | 1,100 | 1,190 | 1,070 | 1,070 | 2,000 | 267.50 |
| 2008-04-28 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 277.50 |
| 2008-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,100 | 295 |
| 2008-04-24 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 285 |
| 2008-04-23 | 1,141 | 1,142 | 1,141 | 1,142 | 300 | 285.50 |
| 2008-04-22 | 1,141 | 1,141 | 1,140 | 1,140 | 500 | 285 |
| 2008-04-18 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 285 |
| 2008-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 285 |
| 2008-04-16 | 1,140 | 1,140 | 1,060 | 1,140 | 2,700 | 285 |
| 2008-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,900 | 285 |
| 2008-04-14 | 1,140 | 1,140 | 1,140 | 1,140 | 600 | 285 |
| 2008-04-10 | 1,140 | 1,140 | 1,140 | 1,140 | 800 | 285 |
| 2008-04-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 2008-04-08 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 285 |
| 2008-04-07 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 285 |
| 2008-04-04 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 285 |
| 2008-04-01 | 1,140 | 1,140 | 1,140 | 1,140 | 400 | 285 |
| 2008-03-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 2008-03-28 | 1,102 | 1,110 | 1,102 | 1,103 | 1,600 | 275.75 |
| 2008-03-27 | 1,140 | 1,150 | 1,140 | 1,140 | 400 | 285 |
| 2008-03-26 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 285 |
| 2008-03-25 | 1,260 | 1,260 | 1,230 | 1,230 | 1,300 | 307.50 |
| 2008-03-24 | 1,170 | 1,190 | 1,140 | 1,140 | 1,800 | 285 |
| 2008-03-19 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 277.50 |
| 2008-03-18 | 1,110 | 1,150 | 1,110 | 1,111 | 1,200 | 277.75 |
| 2008-03-17 | 1,191 | 1,191 | 1,122 | 1,122 | 400 | 280.50 |
| 2008-03-14 | 1,240 | 1,240 | 1,191 | 1,191 | 600 | 297.75 |
| 2008-03-13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,300 | 310 |
| 2008-03-12 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 310 |
| 2008-03-11 | 1,260 | 1,260 | 1,240 | 1,240 | 1,200 | 310 |
| 2008-03-10 | 1,240 | 1,260 | 1,238 | 1,260 | 5,900 | 315 |
| 2008-03-07 | 1,240 | 1,241 | 1,238 | 1,240 | 3,200 | 310 |
| 2008-03-06 | 1,240 | 1,245 | 1,240 | 1,240 | 1,100 | 310 |
| 2008-03-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,400 | 310 |
| 2008-03-04 | 1,240 | 1,255 | 1,240 | 1,240 | 500 | 310 |
| 2008-03-03 | 1,240 | 1,260 | 1,238 | 1,238 | 2,900 | 309.50 |
| 2008-02-29 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 310 |
| 2008-02-28 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 310 |
| 2008-02-27 | 1,250 | 1,250 | 1,243 | 1,244 | 500 | 311 |
| 2008-02-26 | 1,243 | 1,253 | 1,243 | 1,253 | 200 | 313.25 |
| 2008-02-25 | 1,298 | 1,298 | 1,240 | 1,240 | 2,400 | 310 |
| 2008-02-22 | 1,241 | 1,243 | 1,241 | 1,243 | 700 | 310.75 |
| 2008-02-21 | 1,222 | 1,240 | 1,220 | 1,240 | 600 | 310 |
| 2008-02-18 | 1,250 | 1,250 | 1,220 | 1,220 | 800 | 305 |
| 2008-02-15 | 1,200 | 1,220 | 1,200 | 1,220 | 1,700 | 305 |
| 2008-02-14 | 1,200 | 1,219 | 1,151 | 1,200 | 2,300 | 300 |
| 2008-02-13 | 1,135 | 1,135 | 1,120 | 1,120 | 1,100 | 280 |
| 2008-02-12 | 1,170 | 1,170 | 1,120 | 1,120 | 700 | 280 |
| 2008-02-08 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 292.50 |
| 2008-02-07 | 1,230 | 1,230 | 1,160 | 1,160 | 3,200 | 290 |
| 2008-02-06 | 1,160 | 1,170 | 1,160 | 1,160 | 2,000 | 290 |
| 2008-02-05 | 1,190 | 1,190 | 1,180 | 1,180 | 800 | 295 |
| 2008-02-04 | 1,220 | 1,220 | 1,180 | 1,180 | 1,200 | 295 |
| 2008-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,800 | 305 |
| 2008-01-31 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 305 |
| 2008-01-30 | 1,221 | 1,241 | 1,220 | 1,220 | 1,000 | 305 |
| 2008-01-29 | 1,241 | 1,241 | 1,220 | 1,220 | 800 | 305 |
| 2008-01-28 | 1,251 | 1,251 | 1,221 | 1,221 | 1,300 | 305.25 |
| 2008-01-25 | 1,300 | 1,300 | 1,220 | 1,250 | 2,600 | 312.50 |
| 2008-01-24 | 1,220 | 1,300 | 1,220 | 1,220 | 1,700 | 305 |
| 2008-01-23 | 1,220 | 1,221 | 1,220 | 1,220 | 3,500 | 305 |
| 2008-01-22 | 1,270 | 1,270 | 1,220 | 1,220 | 3,900 | 305 |
| 2008-01-21 | 1,270 | 1,340 | 1,270 | 1,270 | 1,300 | 317.50 |
| 2008-01-18 | 1,321 | 1,321 | 1,270 | 1,270 | 2,300 | 317.50 |
| 2008-01-17 | 1,396 | 1,396 | 1,320 | 1,321 | 2,700 | 330.25 |
| 2008-01-16 | 1,400 | 1,420 | 1,390 | 1,396 | 3,800 | 349 |
| 2008-01-15 | 1,390 | 1,400 | 1,390 | 1,400 | 3,300 | 350 |
| 2008-01-11 | 1,390 | 1,390 | 1,380 | 1,390 | 9,200 | 347.50 |
| 2008-01-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,600 | 347.50 |
| 2008-01-09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,400 | 347.50 |
| 2008-01-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,800 | 347.50 |
| 2008-01-07 | 1,430 | 1,435 | 1,390 | 1,390 | 1,500 | 347.50 |
| 2008-01-04 | 1,390 | 1,390 | 1,370 | 1,370 | 3,800 | 342.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
