3040 (株)ソリトンシステムズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	488	488	481	486	4,000	121.50
2010-12-29	483	495	483	495	3,700	123.75
2010-12-28	490	490	484	485	1,900	121.25
2010-12-27	485	488	482	483	20,100	120.75
2010-12-24	482	485	476	485	8,800	121.25
2010-12-22	479	492	478	478	10,000	119.50
2010-12-21	480	480	478	478	20,200	119.50
2010-12-20	477	491	477	485	14,700	121.25
2010-12-17	485	485	480	482	1,400	120.50
2010-12-16	485	489	470	485	12,100	121.25
2010-12-15	469	480	465	480	19,800	120
2010-12-14	462	468	450	468	3,300	117
2010-12-13	464	476	455	463	10,000	115.75
2010-12-10	453	453	440	440	2,000	110
2010-12-09	448	448	430	445	2,700	111.25
2010-12-08	434	449	429	449	4,600	112.25
2010-12-07	430	437	430	437	2,600	109.25
2010-12-06	437	437	423	430	2,100	107.50
2010-12-03	422	422	422	422	400	105.50
2010-12-02	418	424	418	424	600	106
2010-12-01	415	415	415	415	400	103.75
2010-11-29	430	430	420	420	1,500	105
2010-11-26	425	425	415	415	400	103.75
2010-11-25	420	425	418	425	4,000	106.25
2010-11-24	419	423	418	420	1,300	105
2010-11-22	416	421	416	418	1,800	104.50
2010-11-19	409	409	408	409	400	102.25
2010-11-18	403	412	403	412	1,700	103
2010-11-17	400	412	400	405	1,500	101.25
2010-11-16	401	401	400	400	1,500	100
2010-11-15	410	410	406	407	1,800	101.75
2010-11-12	420	420	415	416	1,100	104
2010-11-11	417	424	416	424	800	106
2010-11-10	418	418	416	416	900	104
2010-11-09	417	417	417	417	700	104.25
2010-11-08	426	426	426	426	500	106.50
2010-11-05	417	420	417	420	1,000	105
2010-11-04	417	417	417	417	200	104.25
2010-11-02	444	444	417	417	5,000	104.25
2010-11-01	430	430	407	412	1,500	103
2010-10-29	425	425	406	406	2,100	101.50
2010-10-28	418	418	404	404	1,100	101
2010-10-27	425	425	411	418	600	104.50
2010-10-26	421	425	420	425	1,800	106.25
2010-10-25	414	421	414	421	4,100	105.25
2010-10-22	407	410	401	410	1,300	102.50
2010-10-21	401	408	399	408	1,900	102
2010-10-20	406	406	400	400	2,200	100
2010-10-19	410	410	406	407	1,600	101.75
2010-10-18	407	407	406	406	1,000	101.50
2010-10-15	407	408	406	406	1,800	101.50
2010-10-14	405	412	405	410	2,500	102.50
2010-10-13	405	405	405	405	500	101.25
2010-10-12	407	415	404	405	3,200	101.25
2010-10-08	405	406	403	404	1,800	101
2010-10-07	410	410	410	410	100	102.50
2010-10-06	402	412	402	412	2,000	103
2010-10-05	412	413	400	402	3,300	100.50
2010-10-04	410	418	405	410	16,500	102.50
2010-10-01	436	436	426	434	1,600	108.50
2010-09-30	440	450	436	436	1,800	109
2010-09-29	438	438	434	436	300	109
2010-09-28	436	436	430	430	1,100	107.50
2010-09-27	443	443	438	438	1,400	109.50
2010-09-24	440	443	440	443	2,800	110.75
2010-09-22	451	451	448	451	1,300	112.75
2010-09-21	447	454	447	450	1,200	112.50
2010-09-17	439	449	439	447	1,500	111.75
2010-09-16	435	440	430	439	2,000	109.75
2010-09-15	435	437	431	435	5,300	108.75
2010-09-14	452	453	444	444	3,500	111
2010-09-13	472	472	460	460	4,900	115
2010-09-10	483	483	467	480	500	120
2010-09-09	491	491	491	491	5,100	122.75
2010-09-08	440	440	435	435	600	108.75
2010-09-07	433	434	433	434	500	108.50
2010-09-06	454	454	438	440	2,600	110
2010-09-03	457	458	450	456	2,000	114
2010-09-02	463	463	463	463	100	115.75
2010-09-01	470	471	455	455	2,800	113.75
2010-08-30	471	477	470	477	500	119.25
2010-08-27	466	470	466	470	700	117.50
2010-08-26	471	471	471	471	300	117.75
2010-08-25	485	485	485	485	2,000	121.25
2010-08-24	484	484	476	477	1,200	119.25
2010-08-23	484	484	483	483	200	120.75
2010-08-20	500	500	483	483	1,200	120.75
2010-08-19	501	501	501	501	100	125.25
2010-08-17	507	507	507	507	1,200	126.75
2010-08-13	493	511	493	511	300	127.75
2010-08-12	495	495	482	493	1,000	123.25
2010-08-11	500	500	500	500	500	125
2010-08-10	500	500	500	500	100	125
2010-08-09	500	500	500	500	2,200	125
2010-08-06	500	500	500	500	500	125
2010-08-05	498	504	495	500	2,100	125
2010-08-04	500	504	500	504	1,300	126
2010-08-03	501	501	495	495	1,700	123.75
2010-08-02	510	510	510	510	300	127.50
2010-07-29	509	513	509	513	700	128.25
2010-07-28	509	515	509	509	2,000	127.25
2010-07-27	510	510	510	510	600	127.50
2010-07-26	527	527	507	510	1,400	127.50
2010-07-23	527	527	527	527	11,500	131.75
2010-07-22	510	512	490	507	4,000	126.75
2010-07-21	501	511	501	510	900	127.50
2010-07-20	508	508	500	500	3,700	125
2010-07-16	517	517	505	515	700	128.75
2010-07-15	522	527	521	521	1,100	130.25
2010-07-14	519	521	511	521	700	130.25
2010-07-13	502	522	502	505	8,400	126.25
2010-07-12	522	522	522	522	200	130.50
2010-07-09	549	549	520	520	1,900	130
2010-07-08	530	530	530	530	100	132.50
2010-07-07	531	531	530	530	2,300	132.50
2010-07-06	530	530	530	530	200	132.50
2010-07-02	530	550	530	550	200	137.50
2010-07-01	530	530	530	530	300	132.50
2010-06-30	522	530	522	530	200	132.50
2010-06-29	525	545	525	545	900	136.25
2010-06-28	565	565	565	565	300	141.25
2010-06-25	570	570	570	570	2,000	142.50
2010-06-24	558	565	558	565	400	141.25
2010-06-23	553	558	530	558	1,200	139.50
2010-06-22	555	563	555	563	2,300	140.75
2010-06-21	549	555	549	555	300	138.75
2010-06-16	550	550	550	550	2,600	137.50
2010-06-14	532	560	532	560	300	140
2010-06-11	531	535	530	530	500	132.50
2010-06-08	525	525	525	525	100	131.25
2010-06-07	533	535	533	535	400	133.75
2010-06-04	538	560	538	560	200	140
2010-06-03	536	536	536	536	100	134
2010-06-02	580	580	535	535	3,800	133.75
2010-06-01	550	550	540	550	1,300	137.50
2010-05-31	540	550	540	550	600	137.50
2010-05-28	522	540	522	540	1,000	135
2010-05-27	525	525	525	525	200	131.25
2010-05-26	532	532	530	530	600	132.50
2010-05-25	560	560	560	560	1,800	140
2010-05-24	530	543	530	543	700	135.75
2010-05-21	509	524	509	524	1,000	131
2010-05-19	505	505	505	505	300	126.25
2010-05-18	505	505	505	505	400	126.25
2010-05-17	545	545	527	535	1,700	133.75
2010-05-14	554	554	550	550	700	137.50
2010-05-13	548	560	548	554	1,000	138.50
2010-05-12	578	578	538	541	1,100	135.25
2010-05-11	550	568	550	568	600	142
2010-05-10	550	550	550	550	1,000	137.50
2010-05-07	531	542	531	542	2,500	135.50
2010-04-30	580	590	580	590	800	147.50
2010-04-28	580	580	570	571	2,400	142.75
2010-04-27	585	585	580	580	600	145
2010-04-26	598	598	595	595	200	148.75
2010-04-23	578	600	567	600	6,300	150
2010-04-22	571	579	571	579	900	144.75
2010-04-21	571	575	571	575	600	143.75
2010-04-20	580	580	559	569	5,300	142.25
2010-04-19	600	600	592	592	2,700	148
2010-04-16	560	590	560	580	9,900	145
2010-04-15	534	534	524	534	3,500	133.50
2010-04-14	534	534	534	534	500	133.50
2010-04-13	534	534	534	534	500	133.50
2010-04-12	524	535	515	535	1,400	133.75
2010-04-09	510	514	506	514	1,800	128.50
2010-04-08	506	510	506	510	1,400	127.50
2010-04-07	504	504	504	504	900	126
2010-04-06	509	509	506	506	600	126.50
2010-04-05	501	510	501	510	1,400	127.50
2010-04-02	500	500	500	500	300	125
2010-04-01	496	511	496	510	900	127.50
2010-03-31	501	501	501	501	100	125.25
2010-03-29	490	496	485	495	3,300	123.75
2010-03-26	525	527	525	525	1,400	131.25
2010-03-25	535	535	525	525	3,300	131.25
2010-03-24	540	545	532	535	1,900	133.75
2010-03-23	531	541	531	540	3,100	135
2010-03-19	520	530	515	515	1,800	128.75
2010-03-18	515	523	515	520	2,600	130
2010-03-17	503	508	483	508	4,700	127
2010-03-16	502	523	502	503	2,300	125.75
2010-03-15	510	510	500	500	1,100	125
2010-03-12	510	510	510	510	100	127.50
2010-03-09	515	515	515	515	200	128.75
2010-03-08	514	514	507	507	2,000	126.75
2010-03-04	525	525	524	524	400	131
2010-03-03	525	540	525	540	1,500	135
2010-03-02	524	524	524	524	100	131
2010-02-25	532	532	524	524	2,400	131
2010-02-24	506	517	501	517	1,800	129.25
2010-02-23	494	505	494	501	1,400	125.25
2010-02-22	510	510	492	492	1,400	123
2010-02-18	525	534	525	534	1,100	133.50
2010-02-17	525	526	525	525	2,100	131.25
2010-02-15	483	483	483	483	800	120.75
2010-02-12	488	519	488	519	2,000	129.75
2010-02-10	507	516	507	516	400	129
2010-02-09	505	505	505	505	300	126.25
2010-02-08	505	505	505	505	300	126.25
2010-02-03	510	520	510	520	200	130
2010-02-02	510	510	510	510	100	127.50
2010-02-01	515	515	505	510	600	127.50
2010-01-29	525	525	525	525	200	131.25
2010-01-28	522	528	515	528	1,400	132
2010-01-25	570	570	530	530	2,000	132.50
2010-01-22	534	540	533	540	800	135
2010-01-21	521	530	521	530	300	132.50
2010-01-20	516	530	516	521	1,300	130.25
2010-01-19	500	510	499	510	2,500	127.50
2010-01-18	515	516	515	515	400	128.75
2010-01-15	501	501	501	501	100	125.25
2010-01-14	515	530	515	518	900	129.50
2010-01-13	545	545	545	545	100	136.25
2010-01-12	535	545	535	545	1,900	136.25
2010-01-08	545	550	545	550	800	137.50
2010-01-06	535	535	535	535	100	133.75
2010-01-04	535	535	535	535	200	133.75

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

3040 (株)ソリトンシステムズ の時系列データ [2010年度]

3040 (株)ソリトンシステムズの時系列データ [2010年度]