3040 (株)ソリトンシステムズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	427	434	427	434	600	108.50
2011-12-29	429	431	423	430	3,500	107.50
2011-12-28	430	430	429	430	1,200	107.50
2011-12-27	430	433	429	433	1,100	108.25
2011-12-26	420	435	419	425	2,600	106.25
2011-12-22	429	429	421	425	6,700	106.25
2011-12-21	440	440	428	430	6,400	107.50
2011-12-20	434	434	429	430	2,800	107.50
2011-12-19	440	440	430	430	7,400	107.50
2011-12-16	431	438	430	430	4,400	107.50
2011-12-15	432	433	431	432	2,700	108
2011-12-14	433	440	426	434	4,000	108.50
2011-12-13	435	439	430	435	4,500	108.75
2011-12-12	427	435	425	435	9,300	108.75
2011-12-09	432	432	412	425	5,100	106.25
2011-12-08	434	439	433	437	1,200	109.25
2011-12-07	435	437	428	437	4,800	109.25
2011-12-06	425	433	423	430	4,300	107.50
2011-12-05	419	425	419	423	5,600	105.75
2011-12-02	410	428	410	412	5,200	103
2011-12-01	410	417	410	415	5,600	103.75
2011-11-30	407	409	406	408	3,300	102
2011-11-29	404	406	403	405	4,300	101.25
2011-11-28	404	409	401	402	4,600	100.50
2011-11-25	408	408	405	405	3,100	101.25
2011-11-24	414	414	402	403	4,400	100.75
2011-11-22	411	419	408	415	3,900	103.75
2011-11-21	405	418	405	408	4,300	102
2011-11-18	405	405	403	404	2,100	101
2011-11-17	409	409	403	403	7,800	100.75
2011-11-16	410	410	408	408	1,800	102
2011-11-15	408	410	404	410	5,100	102.50
2011-11-14	417	420	406	408	10,000	102
2011-11-11	435	435	427	430	3,800	107.50
2011-11-10	428	435	425	430	5,600	107.50
2011-11-09	429	435	428	435	5,300	108.75
2011-11-08	445	447	420	423	16,400	105.75
2011-11-07	445	447	436	444	9,700	111
2011-11-04	452	455	443	450	7,500	112.50
2011-11-02	490	490	452	459	15,700	114.75
2011-11-01	481	490	473	482	9,000	120.50
2011-10-31	469	525	469	480	50,300	120
2011-10-28	475	481	451	461	35,400	115.25
2011-10-27	498	555	477	486	103,100	121.50
2011-10-26	410	495	410	495	57,800	123.75
2011-10-25	423	423	408	415	5,800	103.75
2011-10-24	428	428	415	424	2,300	106
2011-10-21	433	433	420	420	2,700	105
2011-10-20	410	430	410	430	10,200	107.50
2011-10-19	415	415	410	410	1,500	102.50
2011-10-18	409	419	402	409	4,200	102.25
2011-10-17	416	416	402	409	5,400	102.25
2011-10-14	413	417	406	417	5,300	104.25
2011-10-13	418	418	404	412	3,200	103
2011-10-12	409	413	409	413	3,000	103.25
2011-10-11	401	406	401	406	2,800	101.50
2011-10-07	400	401	400	400	3,000	100
2011-10-06	401	401	392	393	8,700	98.25
2011-10-05	408	409	389	409	7,100	102.25
2011-10-04	405	408	405	408	600	102
2011-10-03	409	409	408	408	500	102
2011-09-30	404	408	403	408	500	102
2011-09-29	401	403	399	403	3,700	100.75
2011-09-28	400	403	400	403	2,200	100.75
2011-09-27	403	405	401	401	1,500	100.25
2011-09-26	420	420	401	401	3,100	100.25
2011-09-22	401	416	401	404	3,500	101
2011-09-21	406	416	401	416	5,800	104
2011-09-20	422	422	402	405	6,400	101.25
2011-09-16	403	422	400	422	3,100	105.50
2011-09-15	407	407	399	403	1,700	100.75
2011-09-14	402	408	402	402	1,000	100.50
2011-09-13	407	408	400	408	2,300	102
2011-09-12	397	400	396	398	1,200	99.50
2011-09-09	399	400	398	399	1,700	99.75
2011-09-08	405	410	398	401	5,300	100.25
2011-09-07	400	400	398	400	2,500	100
2011-09-06	403	403	398	398	4,300	99.50
2011-09-05	402	402	398	402	9,000	100.50
2011-09-02	402	402	397	402	3,400	100.50
2011-09-01	402	403	400	400	800	100
2011-08-31	403	403	395	396	4,700	99
2011-08-30	401	402	396	398	3,200	99.50
2011-08-29	399	401	390	400	2,700	100
2011-08-26	402	402	394	394	7,200	98.50
2011-08-25	404	404	401	402	3,700	100.50
2011-08-24	404	404	388	402	4,600	100.50
2011-08-23	405	405	398	403	3,200	100.75
2011-08-22	409	409	401	406	3,000	101.50
2011-08-19	399	400	398	400	900	100
2011-08-18	404	406	398	400	8,700	100
2011-08-17	404	405	400	401	4,600	100.25
2011-08-16	404	415	400	405	9,200	101.25
2011-08-15	404	408	404	404	3,300	101
2011-08-12	419	419	398	404	19,200	101
2011-08-11	415	418	405	415	7,400	103.75
2011-08-10	430	430	411	423	7,100	105.75
2011-08-09	400	405	393	405	11,500	101.25
2011-08-08	423	423	411	422	2,900	105.50
2011-08-05	433	437	425	432	9,400	108
2011-08-04	440	449	435	449	4,900	112.25
2011-08-03	452	452	439	452	2,700	113
2011-08-02	459	463	459	462	800	115.50
2011-08-01	454	464	439	464	1,600	116
2011-07-29	435	440	435	435	4,100	108.75
2011-07-28	445	445	435	435	3,800	108.75
2011-07-27	452	452	443	445	5,800	111.25
2011-07-26	466	466	455	455	2,700	113.75
2011-07-25	486	486	460	466	15,800	116.50
2011-07-22	474	474	455	462	16,300	115.50
2011-07-21	478	478	466	466	3,800	116.50
2011-07-20	475	476	468	475	2,400	118.75
2011-07-19	478	478	465	474	7,200	118.50
2011-07-15	480	480	464	477	5,500	119.25
2011-07-14	475	478	470	476	3,700	119
2011-07-13	479	479	467	479	5,400	119.75
2011-07-12	478	480	477	480	1,300	120
2011-07-11	477	480	475	480	2,000	120
2011-07-08	475	485	475	483	5,500	120.75
2011-07-07	480	485	470	470	10,000	117.50
2011-07-06	479	481	466	466	3,400	116.50
2011-07-05	477	477	462	462	5,400	115.50
2011-07-04	486	489	480	485	2,000	121.25
2011-07-01	460	470	453	470	7,000	117.50
2011-06-30	445	450	445	450	4,000	112.50
2011-06-29	440	445	440	442	2,700	110.50
2011-06-28	440	440	438	440	1,700	110
2011-06-27	440	445	440	445	800	111.25
2011-06-24	440	442	437	440	3,900	110
2011-06-23	440	443	436	443	4,300	110.75
2011-06-22	430	440	430	432	5,600	108
2011-06-21	446	451	441	443	1,100	110.75
2011-06-20	457	457	445	454	2,900	113.50
2011-06-17	425	449	425	449	7,200	112.25
2011-06-16	430	430	421	425	1,900	106.25
2011-06-15	422	435	414	430	3,300	107.50
2011-06-14	420	430	413	421	5,100	105.25
2011-06-13	398	415	394	415	6,500	103.75
2011-06-10	395	395	395	395	100	98.75
2011-06-09	398	398	393	393	3,800	98.25
2011-06-08	403	405	403	405	300	101.25
2011-06-07	403	403	392	392	700	98
2011-06-06	400	400	400	400	100	100
2011-06-02	414	414	400	400	4,900	100
2011-06-01	400	404	394	404	1,000	101
2011-05-31	393	403	387	403	2,800	100.75
2011-05-30	395	395	389	389	500	97.25
2011-05-27	400	400	400	400	500	100
2011-05-26	393	399	390	399	1,300	99.75
2011-05-25	395	395	393	393	4,300	98.25
2011-05-24	410	410	402	402	2,600	100.50
2011-05-23	402	415	402	404	3,600	101
2011-05-20	420	480	415	418	12,600	104.50
2011-05-19	411	412	410	412	1,000	103
2011-05-18	410	410	408	408	300	102
2011-05-17	410	410	407	408	300	102
2011-05-16	405	406	405	406	400	101.50
2011-05-13	402	402	402	402	300	100.50
2011-05-12	410	410	402	402	600	100.50
2011-05-11	410	410	410	410	1,000	102.50
2011-05-10	410	410	410	410	700	102.50
2011-05-09	405	410	405	410	1,800	102.50
2011-05-06	399	403	389	403	3,000	100.75
2011-05-02	390	407	390	399	3,300	99.75
2011-04-28	376	376	376	376	500	94
2011-04-27	383	383	378	383	300	95.75
2011-04-26	375	395	371	395	3,900	98.75
2011-04-25	375	376	371	371	10,200	92.75
2011-04-22	375	380	375	380	7,900	95
2011-04-21	375	380	370	380	3,400	95
2011-04-20	375	380	370	370	5,200	92.50
2011-04-19	389	389	380	380	700	95
2011-04-18	389	390	389	390	500	97.50
2011-04-15	380	384	378	384	1,100	96
2011-04-14	390	392	375	378	3,200	94.50
2011-04-13	390	390	380	382	3,700	95.50
2011-04-12	399	400	395	400	700	100
2011-04-11	394	395	381	395	1,200	98.75
2011-04-08	380	395	380	395	1,700	98.75
2011-04-07	380	380	373	380	3,100	95
2011-04-06	390	390	379	380	2,300	95
2011-04-05	389	395	389	390	2,000	97.50
2011-04-04	410	410	399	405	3,200	101.25
2011-04-01	408	410	400	410	1,200	102.50
2011-03-31	405	414	401	414	6,200	103.50
2011-03-30	419	419	409	416	1,000	104
2011-03-29	404	426	400	426	2,500	106.50
2011-03-28	460	460	440	455	7,900	113.75
2011-03-25	439	440	435	440	4,700	110
2011-03-24	441	441	426	440	3,800	110
2011-03-23	440	440	425	425	3,400	106.25
2011-03-22	438	440	427	431	8,000	107.75
2011-03-18	365	408	365	408	4,500	102
2011-03-17	368	370	350	361	7,400	90.25
2011-03-16	337	386	328	375	12,300	93.75
2011-03-15	440	440	360	360	5,600	90
2011-03-14	420	456	420	440	2,200	110
2011-03-11	491	491	482	489	3,900	122.25
2011-03-10	490	490	490	490	500	122.50
2011-03-09	495	495	491	491	1,600	122.75
2011-03-08	497	497	493	493	4,400	123.25
2011-03-07	500	500	500	500	2,100	125
2011-03-04	500	505	500	505	2,100	126.25
2011-03-03	504	513	494	496	5,700	124
2011-03-02	504	504	504	504	200	126
2011-03-01	504	510	500	500	1,300	125
2011-02-28	495	496	495	496	1,000	124
2011-02-25	488	493	488	493	3,700	123.25
2011-02-24	501	501	492	492	2,900	123
2011-02-23	496	500	495	496	2,000	124
2011-02-22	492	495	491	495	2,200	123.75
2011-02-21	498	498	491	492	1,700	123
2011-02-18	491	494	489	493	1,900	123.25
2011-02-17	497	500	490	491	3,500	122.75
2011-02-16	486	494	486	494	1,900	123.50
2011-02-15	490	497	490	491	1,300	122.75
2011-02-14	500	500	480	497	9,200	124.25
2011-02-10	514	514	514	514	800	128.50
2011-02-09	515	515	515	515	400	128.75
2011-02-08	510	510	505	510	400	127.50
2011-02-07	500	518	500	504	1,900	126
2011-02-04	510	510	504	506	500	126.50
2011-02-03	514	514	503	503	1,300	125.75
2011-02-01	504	504	502	504	3,000	126
2011-01-31	515	518	501	501	1,800	125.25
2011-01-28	511	515	510	515	2,200	128.75
2011-01-27	510	510	510	510	500	127.50
2011-01-26	509	515	509	509	3,100	127.25
2011-01-25	513	515	508	515	2,500	128.75
2011-01-24	508	508	508	508	1,600	127
2011-01-21	516	517	508	508	6,400	127
2011-01-20	522	522	509	509	1,700	127.25
2011-01-19	511	525	509	516	3,400	129
2011-01-18	511	511	509	511	2,400	127.75
2011-01-17	507	512	506	512	2,400	128
2011-01-14	505	510	490	501	5,100	125.25
2011-01-13	508	512	480	512	9,100	128
2011-01-12	510	510	508	510	5,600	127.50
2011-01-11	508	530	508	512	4,200	128
2011-01-07	503	508	500	505	1,400	126.25
2011-01-06	517	517	500	500	8,500	125
2011-01-05	500	510	500	507	6,200	126.75
2011-01-04	490	500	490	500	1,900	125

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3040 (株)ソリトンシステムズ の時系列データ [2011年度]

3040 (株)ソリトンシステムズの時系列データ [2011年度]