3040 (株)ソリトンシステムズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 525 | 525 | 525 | 525 | 100 | 131.25 |
| 2009-12-28 | 535 | 535 | 535 | 535 | 200 | 133.75 |
| 2009-12-25 | 540 | 559 | 540 | 540 | 2,600 | 135 |
| 2009-12-24 | 505 | 529 | 505 | 529 | 1,500 | 132.25 |
| 2009-12-22 | 500 | 504 | 500 | 504 | 600 | 126 |
| 2009-12-21 | 500 | 500 | 488 | 500 | 1,500 | 125 |
| 2009-12-18 | 490 | 494 | 488 | 488 | 800 | 122 |
| 2009-12-17 | 480 | 495 | 480 | 495 | 500 | 123.75 |
| 2009-12-16 | 470 | 478 | 470 | 478 | 600 | 119.50 |
| 2009-12-15 | 461 | 461 | 461 | 461 | 600 | 115.25 |
| 2009-12-14 | 471 | 471 | 471 | 471 | 100 | 117.75 |
| 2009-12-11 | 462 | 471 | 462 | 471 | 300 | 117.75 |
| 2009-12-10 | 461 | 461 | 461 | 461 | 200 | 115.25 |
| 2009-12-09 | 470 | 475 | 470 | 475 | 500 | 118.75 |
| 2009-12-08 | 465 | 470 | 465 | 470 | 1,100 | 117.50 |
| 2009-12-07 | 480 | 495 | 480 | 495 | 400 | 123.75 |
| 2009-12-04 | 470 | 470 | 470 | 470 | 600 | 117.50 |
| 2009-12-03 | 460 | 460 | 460 | 460 | 1,100 | 115 |
| 2009-12-02 | 460 | 460 | 460 | 460 | 400 | 115 |
| 2009-12-01 | 460 | 460 | 460 | 460 | 100 | 115 |
| 2009-11-30 | 456 | 460 | 456 | 460 | 700 | 115 |
| 2009-11-26 | 460 | 470 | 460 | 470 | 200 | 117.50 |
| 2009-11-25 | 510 | 510 | 475 | 475 | 2,100 | 118.75 |
| 2009-11-24 | 479 | 490 | 479 | 490 | 300 | 122.50 |
| 2009-11-19 | 475 | 475 | 475 | 475 | 1,000 | 118.75 |
| 2009-11-18 | 494 | 495 | 480 | 480 | 1,300 | 120 |
| 2009-11-17 | 515 | 515 | 504 | 504 | 600 | 126 |
| 2009-11-16 | 550 | 550 | 500 | 520 | 3,300 | 130 |
| 2009-11-13 | 571 | 571 | 571 | 571 | 300 | 142.75 |
| 2009-11-12 | 571 | 571 | 570 | 570 | 200 | 142.50 |
| 2009-11-11 | 571 | 572 | 571 | 571 | 2,200 | 142.75 |
| 2009-11-10 | 572 | 600 | 572 | 600 | 3,300 | 150 |
| 2009-11-09 | 572 | 572 | 572 | 572 | 700 | 143 |
| 2009-11-06 | 601 | 601 | 601 | 601 | 300 | 150.25 |
| 2009-11-05 | 601 | 601 | 601 | 601 | 800 | 150.25 |
| 2009-11-04 | 650 | 650 | 601 | 601 | 4,500 | 150.25 |
| 2009-11-02 | 576 | 580 | 576 | 580 | 1,400 | 145 |
| 2009-10-30 | 585 | 588 | 583 | 583 | 900 | 145.75 |
| 2009-10-29 | 590 | 590 | 590 | 590 | 500 | 147.50 |
| 2009-10-28 | 590 | 590 | 590 | 590 | 200 | 147.50 |
| 2009-10-27 | 590 | 590 | 590 | 590 | 300 | 147.50 |
| 2009-10-26 | 595 | 597 | 595 | 597 | 400 | 149.25 |
| 2009-10-23 | 588 | 595 | 588 | 595 | 2,600 | 148.75 |
| 2009-10-22 | 609 | 620 | 596 | 596 | 1,500 | 149 |
| 2009-10-21 | 593 | 610 | 593 | 608 | 1,700 | 152 |
| 2009-10-20 | 590 | 593 | 590 | 591 | 2,800 | 147.75 |
| 2009-10-19 | 588 | 600 | 560 | 600 | 1,500 | 150 |
| 2009-10-16 | 588 | 588 | 588 | 588 | 400 | 147 |
| 2009-10-15 | 597 | 597 | 584 | 587 | 1,100 | 146.75 |
| 2009-10-14 | 590 | 598 | 590 | 598 | 200 | 149.50 |
| 2009-10-13 | 599 | 600 | 590 | 590 | 2,900 | 147.50 |
| 2009-10-09 | 580 | 600 | 580 | 600 | 600 | 150 |
| 2009-10-08 | 595 | 595 | 595 | 595 | 100 | 148.75 |
| 2009-10-07 | 577 | 577 | 577 | 577 | 200 | 144.25 |
| 2009-10-06 | 572 | 583 | 572 | 575 | 400 | 143.75 |
| 2009-10-05 | 592 | 630 | 580 | 590 | 4,000 | 147.50 |
| 2009-10-02 | 591 | 591 | 591 | 591 | 100 | 147.75 |
| 2009-10-01 | 611 | 611 | 591 | 591 | 500 | 147.75 |
| 2009-09-30 | 621 | 621 | 621 | 621 | 100 | 155.25 |
| 2009-09-29 | 650 | 650 | 621 | 621 | 400 | 155.25 |
| 2009-09-28 | 680 | 680 | 656 | 670 | 600 | 167.50 |
| 2009-09-25 | 680 | 680 | 675 | 675 | 1,800 | 168.75 |
| 2009-09-24 | 683 | 691 | 635 | 635 | 2,900 | 158.75 |
| 2009-09-18 | 621 | 621 | 621 | 621 | 300 | 155.25 |
| 2009-09-17 | 615 | 650 | 615 | 625 | 700 | 156.25 |
| 2009-09-16 | 601 | 620 | 601 | 614 | 3,200 | 153.50 |
| 2009-09-15 | 579 | 600 | 579 | 599 | 4,600 | 149.75 |
| 2009-09-14 | 599 | 599 | 570 | 571 | 3,700 | 142.75 |
| 2009-09-11 | 560 | 580 | 560 | 580 | 1,700 | 145 |
| 2009-09-10 | 585 | 590 | 570 | 570 | 1,700 | 142.50 |
| 2009-09-09 | 580 | 589 | 580 | 584 | 1,200 | 146 |
| 2009-09-08 | 597 | 597 | 581 | 581 | 800 | 145.25 |
| 2009-09-07 | 573 | 610 | 573 | 607 | 2,000 | 151.75 |
| 2009-09-04 | 572 | 572 | 567 | 567 | 1,000 | 141.75 |
| 2009-09-03 | 585 | 585 | 570 | 572 | 1,100 | 143 |
| 2009-09-02 | 593 | 593 | 590 | 590 | 700 | 147.50 |
| 2009-09-01 | 608 | 608 | 608 | 608 | 300 | 152 |
| 2009-08-31 | 599 | 608 | 599 | 608 | 500 | 152 |
| 2009-08-28 | 605 | 619 | 605 | 619 | 1,000 | 154.75 |
| 2009-08-27 | 589 | 600 | 589 | 600 | 800 | 150 |
| 2009-08-26 | 601 | 603 | 561 | 585 | 5,300 | 146.25 |
| 2009-08-25 | 605 | 613 | 600 | 610 | 3,100 | 152.50 |
| 2009-08-24 | 643 | 643 | 635 | 635 | 1,600 | 158.75 |
| 2009-08-21 | 642 | 642 | 640 | 642 | 1,000 | 160.50 |
| 2009-08-20 | 650 | 650 | 639 | 639 | 1,000 | 159.75 |
| 2009-08-19 | 641 | 650 | 641 | 650 | 500 | 162.50 |
| 2009-08-18 | 650 | 650 | 650 | 650 | 1,700 | 162.50 |
| 2009-08-17 | 644 | 650 | 635 | 650 | 900 | 162.50 |
| 2009-08-14 | 674 | 684 | 674 | 674 | 800 | 168.50 |
| 2009-08-13 | 661 | 664 | 660 | 664 | 2,600 | 166 |
| 2009-08-12 | 670 | 700 | 670 | 676 | 2,100 | 169 |
| 2009-08-10 | 740 | 740 | 740 | 740 | 600 | 185 |
| 2009-08-06 | 747 | 755 | 733 | 733 | 300 | 183.25 |
| 2009-08-04 | 759 | 760 | 758 | 758 | 500 | 189.50 |
| 2009-08-03 | 757 | 757 | 757 | 757 | 100 | 189.25 |
| 2009-07-31 | 745 | 745 | 740 | 740 | 300 | 185 |
| 2009-07-30 | 740 | 740 | 740 | 740 | 100 | 185 |
| 2009-07-29 | 735 | 770 | 735 | 770 | 1,500 | 192.50 |
| 2009-07-28 | 773 | 773 | 773 | 773 | 100 | 193.25 |
| 2009-07-27 | 789 | 789 | 753 | 763 | 900 | 190.75 |
| 2009-07-24 | 755 | 795 | 750 | 789 | 9,300 | 197.25 |
| 2009-07-23 | 735 | 735 | 735 | 735 | 100 | 183.75 |
| 2009-07-22 | 735 | 735 | 720 | 720 | 1,000 | 180 |
| 2009-07-21 | 700 | 720 | 700 | 720 | 200 | 180 |
| 2009-07-17 | 695 | 699 | 690 | 690 | 1,000 | 172.50 |
| 2009-07-16 | 680 | 680 | 671 | 671 | 500 | 167.75 |
| 2009-07-15 | 681 | 685 | 678 | 678 | 1,000 | 169.50 |
| 2009-07-14 | 688 | 688 | 681 | 681 | 600 | 170.25 |
| 2009-07-13 | 660 | 660 | 650 | 650 | 400 | 162.50 |
| 2009-07-10 | 637 | 641 | 635 | 635 | 1,700 | 158.75 |
| 2009-07-09 | 675 | 675 | 635 | 635 | 1,500 | 158.75 |
| 2009-07-07 | 735 | 735 | 735 | 735 | 1,100 | 183.75 |
| 2009-07-06 | 735 | 744 | 735 | 735 | 2,600 | 183.75 |
| 2009-07-02 | 735 | 735 | 735 | 735 | 3,200 | 183.75 |
| 2009-07-01 | 741 | 741 | 740 | 741 | 900 | 185.25 |
| 2009-06-30 | 700 | 715 | 700 | 711 | 900 | 177.75 |
| 2009-06-29 | 683 | 683 | 683 | 683 | 100 | 170.75 |
| 2009-06-26 | 673 | 683 | 670 | 683 | 1,600 | 170.75 |
| 2009-06-25 | 698 | 713 | 698 | 703 | 2,500 | 175.75 |
| 2009-06-24 | 720 | 720 | 673 | 673 | 1,500 | 168.25 |
| 2009-06-23 | 743 | 743 | 741 | 743 | 1,600 | 185.75 |
| 2009-06-22 | 745 | 747 | 742 | 747 | 700 | 186.75 |
| 2009-06-19 | 730 | 740 | 730 | 740 | 900 | 185 |
| 2009-06-18 | 750 | 750 | 730 | 730 | 1,200 | 182.50 |
| 2009-06-17 | 644 | 710 | 644 | 710 | 3,600 | 177.50 |
| 2009-06-16 | 672 | 672 | 632 | 640 | 3,500 | 160 |
| 2009-06-15 | 592 | 632 | 592 | 632 | 6,300 | 158 |
| 2009-06-12 | 565 | 565 | 532 | 532 | 600 | 133 |
| 2009-06-11 | 535 | 535 | 535 | 535 | 100 | 133.75 |
| 2009-06-10 | 530 | 530 | 530 | 530 | 100 | 132.50 |
| 2009-06-08 | 540 | 541 | 540 | 540 | 400 | 135 |
| 2009-06-05 | 542 | 545 | 530 | 530 | 1,100 | 132.50 |
| 2009-06-04 | 570 | 580 | 550 | 550 | 2,100 | 137.50 |
| 2009-06-03 | 580 | 599 | 552 | 562 | 2,100 | 140.50 |
| 2009-06-02 | 588 | 615 | 565 | 605 | 7,000 | 151.25 |
| 2009-06-01 | 521 | 521 | 521 | 521 | 100 | 130.25 |
| 2009-05-29 | 520 | 520 | 520 | 520 | 1,200 | 130 |
| 2009-05-28 | 505 | 508 | 500 | 508 | 900 | 127 |
| 2009-05-27 | 500 | 500 | 485 | 485 | 800 | 121.25 |
| 2009-05-26 | 515 | 515 | 490 | 500 | 2,100 | 125 |
| 2009-05-25 | 566 | 568 | 535 | 535 | 3,300 | 133.75 |
| 2009-05-22 | 525 | 568 | 525 | 568 | 7,100 | 142 |
| 2009-05-21 | 525 | 525 | 525 | 525 | 4,600 | 131.25 |
| 2009-05-20 | 430 | 445 | 430 | 445 | 2,000 | 111.25 |
| 2009-05-19 | 400 | 400 | 400 | 400 | 600 | 100 |
| 2009-05-18 | 370 | 400 | 370 | 400 | 2,000 | 100 |
| 2009-05-12 | 371 | 371 | 371 | 371 | 100 | 92.75 |
| 2009-05-11 | 382 | 382 | 382 | 382 | 300 | 95.50 |
| 2009-05-08 | 374 | 374 | 362 | 362 | 1,300 | 90.50 |
| 2009-05-01 | 389 | 389 | 389 | 389 | 200 | 97.25 |
| 2009-04-30 | 420 | 420 | 419 | 419 | 300 | 104.75 |
| 2009-04-24 | 422 | 422 | 421 | 422 | 2,700 | 105.50 |
| 2009-04-23 | 408 | 418 | 408 | 418 | 300 | 104.50 |
| 2009-04-22 | 399 | 400 | 399 | 400 | 200 | 100 |
| 2009-04-21 | 390 | 390 | 390 | 390 | 100 | 97.50 |
| 2009-04-17 | 385 | 386 | 375 | 375 | 2,100 | 93.75 |
| 2009-04-16 | 391 | 391 | 390 | 390 | 300 | 97.50 |
| 2009-04-13 | 390 | 390 | 390 | 390 | 300 | 97.50 |
| 2009-04-09 | 380 | 429 | 380 | 429 | 300 | 107.25 |
| 2009-04-08 | 380 | 380 | 380 | 380 | 100 | 95 |
| 2009-04-07 | 385 | 385 | 385 | 385 | 100 | 96.25 |
| 2009-04-06 | 410 | 430 | 410 | 430 | 1,400 | 107.50 |
| 2009-04-03 | 375 | 375 | 372 | 372 | 1,300 | 93 |
| 2009-04-02 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2009-03-30 | 373 | 374 | 373 | 374 | 400 | 93.50 |
| 2009-03-27 | 382 | 382 | 379 | 380 | 1,300 | 95 |
| 2009-03-26 | 392 | 392 | 392 | 392 | 200 | 98 |
| 2009-03-25 | 437 | 437 | 435 | 437 | 2,500 | 109.25 |
| 2009-03-24 | 409 | 417 | 409 | 417 | 2,100 | 104.25 |
| 2009-03-23 | 372 | 409 | 370 | 409 | 1,700 | 102.25 |
| 2009-03-19 | 385 | 385 | 370 | 385 | 1,900 | 96.25 |
| 2009-03-18 | 351 | 360 | 349 | 360 | 1,100 | 90 |
| 2009-03-17 | 360 | 360 | 345 | 345 | 1,200 | 86.25 |
| 2009-03-16 | 355 | 363 | 352 | 352 | 3,200 | 88 |
| 2009-03-13 | 369 | 369 | 360 | 360 | 400 | 90 |
| 2009-03-11 | 400 | 400 | 395 | 395 | 1,200 | 98.75 |
| 2009-03-10 | 400 | 400 | 400 | 400 | 400 | 100 |
| 2009-03-09 | 420 | 420 | 420 | 420 | 400 | 105 |
| 2009-03-06 | 425 | 425 | 421 | 421 | 700 | 105.25 |
| 2009-03-05 | 412 | 421 | 412 | 420 | 1,400 | 105 |
| 2009-03-04 | 412 | 412 | 412 | 412 | 200 | 103 |
| 2009-03-03 | 409 | 410 | 409 | 410 | 800 | 102.50 |
| 2009-03-02 | 410 | 410 | 385 | 410 | 3,400 | 102.50 |
| 2009-02-27 | 440 | 440 | 401 | 430 | 5,500 | 107.50 |
| 2009-02-26 | 495 | 495 | 440 | 440 | 4,100 | 110 |
| 2009-02-25 | 573 | 600 | 485 | 490 | 14,300 | 122.50 |
| 2009-02-24 | 533 | 533 | 533 | 533 | 1,900 | 133.25 |
| 2009-02-23 | 453 | 453 | 453 | 453 | 900 | 113.25 |
| 2009-02-19 | 370 | 370 | 370 | 370 | 100 | 92.50 |
| 2009-02-18 | 369 | 370 | 369 | 369 | 1,000 | 92.25 |
| 2009-02-17 | 370 | 370 | 370 | 370 | 100 | 92.50 |
| 2009-02-16 | 370 | 378 | 370 | 378 | 500 | 94.50 |
| 2009-02-12 | 400 | 400 | 400 | 400 | 100 | 100 |
| 2009-02-05 | 400 | 400 | 385 | 385 | 1,600 | 96.25 |
| 2009-02-04 | 410 | 411 | 406 | 406 | 1,200 | 101.50 |
| 2009-02-02 | 420 | 420 | 420 | 420 | 100 | 105 |
| 2009-01-30 | 420 | 420 | 419 | 419 | 1,100 | 104.75 |
| 2009-01-28 | 420 | 440 | 420 | 440 | 200 | 110 |
| 2009-01-26 | 445 | 445 | 445 | 445 | 100 | 111.25 |
| 2009-01-23 | 446 | 450 | 446 | 450 | 2,700 | 112.50 |
| 2009-01-22 | 435 | 441 | 431 | 441 | 2,000 | 110.25 |
| 2009-01-21 | 421 | 430 | 421 | 430 | 300 | 107.50 |
| 2009-01-19 | 419 | 420 | 419 | 420 | 400 | 105 |
| 2009-01-16 | 405 | 405 | 405 | 405 | 200 | 101.25 |
| 2009-01-15 | 410 | 410 | 410 | 410 | 300 | 102.50 |
| 2009-01-14 | 420 | 420 | 411 | 411 | 300 | 102.75 |
| 2009-01-13 | 411 | 411 | 411 | 411 | 100 | 102.75 |
| 2009-01-09 | 431 | 431 | 431 | 431 | 600 | 107.75 |
| 2009-01-07 | 435 | 435 | 435 | 435 | 200 | 108.75 |
| 2009-01-06 | 432 | 432 | 431 | 431 | 400 | 107.75 |
| 2009-01-05 | 432 | 432 | 432 | 432 | 400 | 108 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
