1. HOME >
  2. 株価時系列 >
  3. 3040 >
  4. 2013年

3040 (株)ソリトンシステムズ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3080884280881539,500407.50
2013-12-2783883878980691,400403
2013-12-2680983580680841,600404
2013-12-2582183580680946,600404.50
2013-12-2483083080880983,000404.50
2013-12-2082983681582039,800410
2013-12-1985085581583369,900416.50
2013-12-18828860821845101,400422.50
2013-12-17792865780832138,800416
2013-12-1676879875078673,600393
2013-12-1381881875677858,500389
2013-12-1280884080380545,200402.50
2013-12-111,6301,6751,6161,67525,300418.75
2013-12-101,5801,6571,5801,63935,200409.75
2013-12-091,5501,5701,5501,56014,600390
2013-12-061,5411,5731,5251,54510,000386.25
2013-12-051,6031,6081,5311,54121,700385.25
2013-12-041,5801,5921,5721,57724,800394.25
2013-12-031,6251,6401,5801,60530,400401.25
2013-12-021,6491,6571,6011,6257,900406.25
2013-11-291,6171,6171,5871,6175,600404.25
2013-11-281,6171,6171,5841,6178,500404.25
2013-11-271,5991,6351,5801,5848,200396
2013-11-261,5861,6001,5591,6007,800400
2013-11-251,6301,6341,5711,58916,900397.25
2013-11-221,6801,8001,5891,599118,400399.75
2013-11-211,4701,5801,4601,52814,500382
2013-11-201,4821,5051,4501,48311,400370.75
2013-11-191,4901,5051,4701,48218,000370.50
2013-11-181,5851,5881,4201,460144,000365
2013-11-151,6241,7241,5951,60025,400400
2013-11-141,6221,7101,5101,66048,200415
2013-11-131,8161,8161,7361,7366,000434
2013-11-121,7211,8231,7211,78311,100445.75
2013-11-111,7801,7911,6951,71016,200427.50
2013-11-081,7981,8001,7061,7424,500435.50
2013-11-071,8401,8441,7161,7989,600449.50
2013-11-061,7401,8201,7401,78314,000445.75
2013-11-051,6611,7241,6611,6775,700419.25
2013-11-011,6351,7301,6351,65121,500412.75
2013-10-311,6751,7751,6561,67519,500418.75
2013-10-301,7381,7741,6601,66818,300417
2013-10-291,7511,8441,7031,75021,500437.50
2013-10-281,7501,8201,7011,72133,000430.25
2013-10-251,7501,8451,6401,72057,400430
2013-10-242,0502,0801,7111,732217,700433
2013-10-231,5451,6801,5401,68028,300420
2013-10-221,5701,5701,5401,5402,800385
2013-10-211,5191,5401,5041,5402,100385
2013-10-181,5011,5301,4811,5307,200382.50
2013-10-171,5501,5701,4731,4808,100370
2013-10-161,4901,4901,4901,490100372.50
2013-10-151,4261,5011,4261,4844,000371
2013-10-111,4251,4861,4251,4266,000356.50
2013-10-101,4301,4501,4161,4163,600354
2013-10-091,4501,4521,4151,4502,600362.50
2013-10-081,4711,4851,4391,4553,100363.75
2013-10-071,4651,4801,4501,4504,400362.50
2013-10-041,4511,5201,4501,4508,700362.50
2013-10-031,4401,4811,3981,44014,400360
2013-10-021,5601,5601,4661,4997,600374.75
2013-10-011,5711,5991,5161,55713,600389.25
2013-09-301,6501,6901,5511,61917,800404.75
2013-09-271,5071,7401,4811,65059,700412.50
2013-09-261,3611,4471,3601,44020,700360
2013-09-251,3811,3811,3031,3192,800329.75
2013-09-241,4091,4141,3841,3879,900346.75
2013-09-201,2831,3591,2831,3496,000337.25
2013-09-191,3301,3301,2821,3121,800328
2013-09-181,2851,3001,2801,3004,500325
2013-09-171,2661,3011,2521,25213,100313
2013-09-131,3151,3151,2811,2865,200321.50
2013-09-121,3651,3651,3101,3154,700328.75
2013-09-111,3631,3691,3621,3652,200341.25
2013-09-101,3261,4201,3221,3614,700340.25
2013-09-091,3161,3611,3151,3505,300337.50
2013-09-061,3071,4251,2801,33620,800334
2013-09-051,2401,3101,2401,3105,400327.50
2013-09-041,2201,3001,2201,2602,700315
2013-09-031,2041,2901,2041,2502,500312.50
2013-09-021,2561,2561,2071,2162,600304
2013-08-301,1901,2801,1901,2805,500320
2013-08-291,2051,2201,1731,1734,900293.25
2013-08-281,2001,2301,2001,2307,500307.50
2013-08-271,2301,2301,2031,2304,000307.50
2013-08-261,2201,2501,2011,2305,100307.50
2013-08-231,2801,3001,2161,22011,600305
2013-08-221,2451,5171,2451,30527,700326.25
2013-08-211,2301,2681,2171,2174,100304.25
2013-08-201,2101,2401,2101,2131,000303.25
2013-08-191,2351,2501,2351,2403,400310
2013-08-161,2351,2351,2051,205300301.25
2013-08-151,2101,2101,2101,210400302.50
2013-08-141,2011,2501,2011,2102,600302.50
2013-08-131,1881,2001,1701,2002,100300
2013-08-121,1641,1981,1641,1982,500299.50
2013-08-091,1701,1941,1591,1942,400298.50
2013-08-081,1281,1491,1281,1401,900285
2013-08-071,1641,1641,0731,1026,300275.50
2013-08-061,1941,1941,1941,194200298.50
2013-08-051,1901,2001,1901,2003,100300
2013-08-021,1701,2001,1701,1902,500297.50
2013-08-011,0821,1011,0811,1001,000275
2013-07-311,1401,1401,0721,1156,400278.75
2013-07-301,1501,1501,1401,1481,500287
2013-07-291,1951,1951,1551,1552,100288.75
2013-07-261,2201,2201,2001,219300304.75
2013-07-251,2301,2381,2201,2207,500305
2013-07-241,2191,2201,2021,2208,500305
2013-07-231,2121,2121,1831,2051,500301.25
2013-07-221,2481,2481,1561,2125,100303
2013-07-191,2211,2211,1801,2131,900303.25
2013-07-181,2361,2361,1891,1921,200298
2013-07-171,2151,2151,1981,206700301.50
2013-07-161,2341,2341,2291,230500307.50
2013-07-121,2411,2411,2011,2023,200300.50
2013-07-111,2311,2591,2311,240900310
2013-07-101,2831,3391,2611,2612,700315.25
2013-07-091,2621,2621,2061,260900315
2013-07-081,2621,2771,2621,2621,200315.50
2013-07-051,2651,2651,2621,2621,100315.50
2013-07-041,2631,2631,2631,263500315.75
2013-07-031,2651,2651,2301,263400315.75
2013-07-021,1951,2601,1941,2605,700315
2013-07-011,1701,1781,1601,1782,200294.50
2013-06-281,1551,1791,1401,1704,300292.50
2013-06-271,0311,1611,0091,1616,000290.25
2013-06-261,1201,1201,0701,0722,200268
2013-06-251,1411,1571,1001,1255,500281.25
2013-06-241,2001,2101,2001,2002,700300
2013-06-211,1531,1921,1241,1926,100298
2013-06-201,1361,2341,1361,23410,100308.50
2013-06-191,2231,2411,2051,2191,900304.75
2013-06-181,2601,2601,1751,2538,600313.25
2013-06-171,1881,2601,1701,2609,300315
2013-06-141,3201,3301,2251,2698,800317.25
2013-06-131,3021,3501,2841,2855,000321.25
2013-06-121,3181,3971,3081,37511,800343.75
2013-06-111,3751,3981,2801,3689,600342
2013-06-101,2101,3761,1801,37522,100343.75
2013-06-071,0311,1609661,07629,200269
2013-06-061,2671,2901,1211,20710,100301.75
2013-06-051,3901,4001,2881,3606,200340
2013-06-041,4301,4301,3101,38012,800345
2013-06-031,4711,4711,3771,4309,700357.50
2013-05-311,4391,4771,3841,4385,100359.50
2013-05-301,4301,4301,3501,4005,600350
2013-05-291,4501,4701,4001,47010,500367.50
2013-05-281,2601,4401,2601,44022,100360
2013-05-271,2601,3201,2561,2705,000317.50
2013-05-241,3021,4001,2901,31518,200328.75
2013-05-231,4891,4891,2581,38124,600345.25
2013-05-221,4411,5551,4411,49028,000372.50
2013-05-211,5691,5691,4901,53729,000384.25
2013-05-201,4541,5621,4331,52762,400381.75
2013-05-171,1491,4341,1491,35045,700337.50
2013-05-161,3401,3801,1301,23943,400309.75
2013-05-151,4751,4761,3501,43033,600357.50
2013-05-141,4751,4831,4501,47518,400368.75
2013-05-131,4521,4991,4301,47521,800368.75
2013-05-101,4501,4731,4211,45618,900364
2013-05-091,3881,5201,3671,40064,300350
2013-05-081,3871,3871,3511,38022,100345
2013-05-071,3501,4501,3301,38720,700346.75
2013-05-021,2781,4301,2781,35056,300337.50
2013-05-011,3671,3841,2801,34644,300336.50
2013-04-301,3881,4261,3251,42616,700356.50
2013-04-261,4491,4951,3881,39831,400349.50
2013-04-251,4191,5751,3501,51977,300379.75
2013-04-241,2501,4501,2291,450155,700362.50
2013-04-231,3001,4301,2301,39067,000347.50
2013-04-221,1201,3981,1201,36048,400340
2013-04-191,0641,1051,0641,09812,800274.50
2013-04-181,0651,0651,0331,0494,900262.25
2013-04-171,0501,0651,0161,06539,100266.25
2013-04-169471,0739281,05546,200263.75
2013-04-1592894992094912,600237.25
2013-04-1290192987692912,200232.25
2013-04-1193893989891617,400229
2013-04-109359459209388,800234.50
2013-04-0993194092093013,400232.50
2013-04-0890495089293943,800234.75
2013-04-0589592588390421,800226
2013-04-0484787282387021,900217.50
2013-04-038168548168526,400213
2013-04-0280082075081526,500203.75
2013-04-0191391384184114,800210.25
2013-03-2990190187589817,400224.50
2013-03-2890090187088611,900221.50
2013-03-2789991588089820,200224.50
2013-03-2693296490792013,200230
2013-03-2598198194695117,800237.75
2013-03-2298099294098016,000245
2013-03-211,0001,03296599046,900247.50
2013-03-1991094590993223,100233
2013-03-1888293388291022,100227.50
2013-03-1587589586588013,800220
2013-03-1483887383887310,400218.25
2013-03-138498498298315,200207.75
2013-03-1285486081985013,700212.50
2013-03-1181885481485417,300213.50
2013-03-0882282280281317,100203.25
2013-03-0783984280680714,000201.75
2013-03-0684884880582519,300206.25
2013-03-0585186282883516,800208.75
2013-03-0486586984285214,700213
2013-03-0186986983185523,600213.75
2013-02-2883588882887319,000218.25
2013-02-2782383481082517,000206.25
2013-02-2680682679282530,300206.25
2013-02-2584084579283953,400209.75
2013-02-2275085074080359,300200.75
2013-02-2171575371374527,100186.25
2013-02-2070071869770531,000176.25
2013-02-1967270066269922,900174.75
2013-02-1865966665066611,600166.50
2013-02-1567767762164841,900162
2013-02-1466570565166842,600167
2013-02-136406506366508,800162.50
2013-02-126356506356506,500162.50
2013-02-0863264062662822,700157
2013-02-0764364963063521,400158.75
2013-02-066496506366399,600159.75
2013-02-0564866062564527,100161.25
2013-02-0465165564665030,500162.50
2013-02-0165966064565432,300163.50
2013-01-3166466464865511,100163.75
2013-01-3065067063964426,800161
2013-01-2963764863563519,800158.75
2013-01-2864164563263712,300159.25
2013-01-2563564162763513,100158.75
2013-01-2460563059963017,200157.50
2013-01-2360361059760131,000150.25
2013-01-2260060259660226,700150.50
2013-01-2160060559860014,100150
2013-01-186096106006016,600150.25
2013-01-176006065956063,100151.50
2013-01-1661061260060010,000150
2013-01-1561261660061010,900152.50
2013-01-1161361360561010,000152.50
2013-01-1061261560561516,500153.75
2013-01-0960061259661212,700153
2013-01-086066075946007,600150
2013-01-0758260358260115,700150.25
2013-01-045805835725807,800145

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