3040 (株)ソリトンシステムズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	570	582	566	572	7,000	143
2012-12-27	551	570	551	570	8,100	142.50
2012-12-26	555	570	543	543	26,600	135.75
2012-12-25	550	563	547	555	33,200	138.75
2012-12-21	581	585	545	555	50,800	138.75
2012-12-20	593	595	578	587	4,000	146.75
2012-12-19	588	594	585	594	2,200	148.50
2012-12-18	590	590	578	589	5,800	147.25
2012-12-17	597	597	571	590	11,300	147.50
2012-12-14	596	600	571	587	51,200	146.75
2012-12-13	615	615	603	615	5,200	153.75
2012-12-12	619	620	612	615	8,200	153.75
2012-12-11	620	620	611	619	9,500	154.75
2012-12-10	619	626	615	620	7,600	155
2012-12-07	620	624	616	624	43,100	156
2012-12-06	603	622	603	622	26,600	155.50
2012-12-05	597	602	597	602	2,000	150.50
2012-12-04	609	609	592	597	14,400	149.25
2012-12-03	615	615	600	602	3,200	150.50
2012-11-30	596	619	596	600	4,800	150
2012-11-29	601	605	590	599	14,800	149.75
2012-11-28	595	613	595	609	13,600	152.25
2012-11-27	600	601	588	595	10,700	148.75
2012-11-26	576	612	576	589	26,500	147.25
2012-11-22	583	587	573	573	8,900	143.25
2012-11-21	590	599	586	586	8,300	146.50
2012-11-20	590	590	570	580	16,000	145
2012-11-19	602	602	585	586	11,600	146.50
2012-11-16	612	613	595	602	6,500	150.50
2012-11-15	605	614	603	606	10,500	151.50
2012-11-14	612	622	603	603	43,000	150.75
2012-11-13	610	625	606	620	31,100	155
2012-11-12	630	660	611	611	65,800	152.75
2012-11-09	601	625	581	603	146,000	150.75
2012-11-08	551	601	533	601	448,800	150.25
2012-11-07	504	504	501	501	1,100	125.25
2012-11-06	506	506	504	505	1,500	126.25
2012-11-05	503	511	503	505	1,700	126.25
2012-11-02	510	515	510	513	8,100	128.25
2012-11-01	506	510	500	510	2,100	127.50
2012-10-31	500	505	498	500	4,100	125
2012-10-30	508	509	504	504	1,700	126
2012-10-29	511	511	504	508	1,600	127
2012-10-26	510	515	510	511	2,100	127.75
2012-10-25	507	511	502	511	3,400	127.75
2012-10-24	503	504	503	504	1,300	126
2012-10-23	495	502	495	500	5,100	125
2012-10-22	495	495	481	490	2,500	122.50
2012-10-19	492	495	489	491	3,200	122.75
2012-10-18	485	490	485	490	600	122.50
2012-10-17	485	485	485	485	200	121.25
2012-10-15	490	493	489	492	2,300	123
2012-10-12	486	486	480	481	2,600	120.25
2012-10-10	480	483	475	483	900	120.75
2012-10-09	478	482	478	482	3,100	120.50
2012-10-05	478	478	472	477	800	119.25
2012-10-04	473	473	473	473	100	118.25
2012-10-03	478	478	466	469	5,700	117.25
2012-10-02	474	477	474	477	1,000	119.25
2012-10-01	482	482	479	480	800	120
2012-09-28	480	491	480	481	600	120.25
2012-09-27	485	487	482	482	1,000	120.50
2012-09-26	488	491	488	488	1,200	122
2012-09-25	482	488	482	488	2,100	122
2012-09-24	485	490	480	490	3,700	122.50
2012-09-21	485	485	478	485	2,900	121.25
2012-09-20	482	482	480	480	2,700	120
2012-09-19	478	481	477	479	3,500	119.75
2012-09-18	470	482	470	477	3,700	119.25
2012-09-14	465	470	465	468	4,600	117
2012-09-13	465	467	465	467	1,300	116.75
2012-09-12	468	470	467	470	5,400	117.50
2012-09-11	471	471	468	468	1,500	117
2012-09-10	476	476	476	476	100	119
2012-09-07	470	471	468	471	1,800	117.75
2012-09-06	470	470	468	468	3,000	117
2012-09-04	468	478	468	478	200	119.50
2012-09-03	480	480	471	471	3,500	117.75
2012-08-31	475	475	475	475	300	118.75
2012-08-30	478	482	478	482	200	120.50
2012-08-29	480	480	475	475	1,800	118.75
2012-08-28	479	480	479	480	800	120
2012-08-27	475	495	475	485	2,200	121.25
2012-08-24	474	489	474	489	7,200	122.25
2012-08-23	492	492	490	492	1,000	123
2012-08-22	482	491	481	490	1,800	122.50
2012-08-21	481	481	480	480	600	120
2012-08-20	476	480	476	480	1,500	120
2012-08-17	478	478	476	476	500	119
2012-08-15	472	472	472	472	100	118
2012-08-14	471	471	467	468	3,000	117
2012-08-13	472	472	472	472	300	118
2012-08-10	460	474	460	474	3,300	118.50
2012-08-09	461	467	461	465	8,900	116.25
2012-08-08	470	470	470	470	400	117.50
2012-08-07	469	469	467	467	5,100	116.75
2012-08-06	468	468	467	467	1,400	116.75
2012-08-03	468	468	468	468	300	117
2012-08-02	474	474	468	468	300	117
2012-08-01	474	474	470	470	800	117.50
2012-07-31	477	477	471	471	300	117.75
2012-07-30	479	479	479	479	500	119.75
2012-07-27	477	477	477	477	200	119.25
2012-07-26	471	471	471	471	100	117.75
2012-07-25	473	473	465	470	17,200	117.50
2012-07-24	485	485	467	470	3,700	117.50
2012-07-23	486	487	467	480	5,400	120
2012-07-20	494	494	485	485	2,100	121.25
2012-07-19	494	494	485	490	3,100	122.50
2012-07-18	497	500	486	490	2,600	122.50
2012-07-17	485	490	485	485	4,300	121.25
2012-07-13	485	485	485	485	300	121.25
2012-07-12	490	490	485	485	1,300	121.25
2012-07-11	490	490	485	485	2,200	121.25
2012-07-10	489	489	488	489	3,700	122.25
2012-07-09	501	501	485	496	7,400	124
2012-07-06	505	505	500	505	700	126.25
2012-07-05	502	510	501	502	2,500	125.50
2012-07-04	496	519	495	501	4,200	125.25
2012-07-03	505	506	491	491	6,200	122.75
2012-07-02	500	505	500	505	1,200	126.25
2012-06-29	499	505	499	505	1,500	126.25
2012-06-28	496	510	496	505	8,300	126.25
2012-06-27	495	497	495	496	5,200	124
2012-06-26	492	494	492	494	1,600	123.50
2012-06-25	482	492	482	492	4,200	123
2012-06-22	479	481	479	480	1,100	120
2012-06-21	479	479	479	479	200	119.75
2012-06-20	478	479	475	479	2,000	119.75
2012-06-19	476	478	471	478	1,500	119.50
2012-06-18	474	479	474	479	1,300	119.75
2012-06-15	474	474	474	474	300	118.50
2012-06-13	472	472	470	470	1,300	117.50
2012-06-12	472	472	472	472	6,000	118
2012-06-08	475	475	471	471	200	117.75
2012-06-07	475	475	475	475	100	118.75
2012-06-06	465	470	463	470	2,000	117.50
2012-06-05	460	465	460	465	1,600	116.25
2012-06-04	465	467	458	458	8,600	114.50
2012-06-01	468	468	464	464	2,700	116
2012-05-31	470	471	460	466	2,900	116.50
2012-05-30	472	472	472	472	500	118
2012-05-29	463	463	463	463	200	115.75
2012-05-28	469	470	469	470	200	117.50
2012-05-25	466	466	463	463	4,100	115.75
2012-05-24	450	451	450	450	2,700	112.50
2012-05-23	458	458	452	452	1,600	113
2012-05-22	459	459	451	455	1,300	113.75
2012-05-21	459	459	444	444	4,800	111
2012-05-18	470	470	447	447	11,800	111.75
2012-05-17	468	468	460	467	1,800	116.75
2012-05-16	464	468	464	468	1,200	117
2012-05-15	465	465	455	464	6,400	116
2012-05-14	479	479	462	465	4,500	116.25
2012-05-11	489	489	480	480	1,200	120
2012-05-10	477	480	477	480	1,400	120
2012-05-09	481	481	477	480	1,300	120
2012-05-08	492	492	480	481	1,900	120.25
2012-05-07	481	500	475	476	9,900	119
2012-05-02	486	486	482	482	1,600	120.50
2012-05-01	483	488	477	487	2,000	121.75
2012-04-27	486	488	485	488	2,900	122
2012-04-26	485	486	480	486	800	121.50
2012-04-25	490	490	481	485	2,000	121.25
2012-04-24	486	486	476	479	2,200	119.75
2012-04-23	492	492	486	486	3,900	121.50
2012-04-20	488	489	488	489	1,200	122.25
2012-04-19	487	488	487	488	500	122
2012-04-18	481	486	481	481	600	120.25
2012-04-17	480	480	480	480	200	120
2012-04-16	483	483	476	477	4,200	119.25
2012-04-13	485	487	485	487	2,700	121.75
2012-04-12	476	482	476	482	1,800	120.50
2012-04-11	476	476	473	474	2,800	118.50
2012-04-10	476	476	475	476	1,200	119
2012-04-09	476	480	474	474	2,900	118.50
2012-04-06	480	480	476	476	2,500	119
2012-04-05	470	480	470	480	6,300	120
2012-04-04	481	484	474	480	14,400	120
2012-04-03	487	489	486	489	2,700	122.25
2012-04-02	494	494	487	490	1,900	122.50
2012-03-30	489	495	480	495	2,500	123.75
2012-03-29	497	497	480	488	4,500	122
2012-03-28	499	507	492	497	9,300	124.25
2012-03-27	537	538	521	526	19,300	131.50
2012-03-26	545	548	533	545	9,900	136.25
2012-03-23	555	555	540	542	8,300	135.50
2012-03-22	554	556	552	556	10,600	139
2012-03-21	555	555	543	554	9,300	138.50
2012-03-19	549	555	542	555	15,000	138.75
2012-03-16	528	547	528	547	13,400	136.75
2012-03-15	548	550	523	535	17,700	133.75
2012-03-14	540	546	531	545	13,300	136.25
2012-03-13	529	538	529	538	7,900	134.50
2012-03-12	519	530	519	528	10,300	132
2012-03-09	513	521	512	518	8,200	129.50
2012-03-08	509	513	509	510	3,300	127.50
2012-03-07	511	511	503	507	5,600	126.75
2012-03-06	513	513	506	508	2,900	127
2012-03-05	511	511	506	511	8,400	127.75
2012-03-02	510	510	500	505	5,600	126.25
2012-03-01	512	517	500	504	14,400	126
2012-02-29	511	516	503	509	8,900	127.25
2012-02-28	515	517	500	508	16,500	127
2012-02-27	498	518	498	518	13,900	129.50
2012-02-24	490	494	490	494	4,700	123.50
2012-02-23	492	492	488	490	4,000	122.50
2012-02-22	490	491	488	490	7,300	122.50
2012-02-21	490	490	480	480	4,600	120
2012-02-20	487	497	483	483	4,800	120.75
2012-02-17	483	485	481	483	5,000	120.75
2012-02-16	481	482	479	480	7,600	120
2012-02-15	482	482	478	482	5,100	120.50
2012-02-14	480	480	476	479	4,300	119.75
2012-02-13	485	485	476	482	6,700	120.50
2012-02-10	471	500	470	484	15,900	121
2012-02-09	468	470	463	470	5,400	117.50
2012-02-08	470	473	458	468	10,100	117
2012-02-07	475	475	458	470	11,300	117.50
2012-02-06	462	473	460	470	16,400	117.50
2012-02-03	461	466	456	456	10,200	114
2012-02-02	468	470	458	458	15,900	114.50
2012-02-01	455	460	454	454	3,600	113.50
2012-01-31	460	460	452	453	8,100	113.25
2012-01-30	462	469	457	457	7,500	114.25
2012-01-27	460	462	460	460	3,100	115
2012-01-26	469	469	460	460	7,400	115
2012-01-25	469	469	465	468	3,400	117
2012-01-24	470	470	459	467	4,000	116.75
2012-01-23	466	466	460	465	5,300	116.25
2012-01-20	469	469	460	462	4,600	115.50
2012-01-19	466	466	460	460	1,200	115
2012-01-18	464	465	450	462	4,900	115.50
2012-01-17	450	465	448	460	3,800	115
2012-01-16	451	451	445	450	11,100	112.50
2012-01-13	449	452	449	450	1,100	112.50
2012-01-12	450	450	446	450	12,500	112.50
2012-01-11	455	455	446	450	6,500	112.50
2012-01-10	441	458	438	442	30,100	110.50
2012-01-06	438	439	438	439	600	109.75
2012-01-05	437	439	430	438	2,600	109.50
2012-01-04	434	434	430	433	2,900	108.25

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 [2012年度]

3040 (株)ソリトンシステムズの時系列データ [2012年度]