3040 (株)ソリトンシステムズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,220 | 1,250 | 1,181 | 1,245 | 12,200 | 622.50 |
| 2014-12-29 | 1,193 | 1,241 | 1,187 | 1,213 | 13,500 | 606.50 |
| 2014-12-26 | 1,163 | 1,193 | 1,163 | 1,193 | 11,200 | 596.50 |
| 2014-12-25 | 1,192 | 1,192 | 1,156 | 1,186 | 17,100 | 593 |
| 2014-12-24 | 1,185 | 1,196 | 1,159 | 1,177 | 15,900 | 588.50 |
| 2014-12-22 | 1,159 | 1,178 | 1,140 | 1,173 | 16,500 | 586.50 |
| 2014-12-19 | 1,142 | 1,160 | 1,135 | 1,135 | 11,700 | 567.50 |
| 2014-12-18 | 1,152 | 1,161 | 1,120 | 1,127 | 21,100 | 563.50 |
| 2014-12-17 | 1,161 | 1,175 | 1,111 | 1,122 | 53,600 | 561 |
| 2014-12-16 | 1,333 | 1,420 | 1,155 | 1,210 | 143,200 | 605 |
| 2014-12-15 | 1,139 | 1,384 | 1,127 | 1,363 | 169,800 | 681.50 |
| 2014-12-12 | 1,133 | 1,154 | 1,100 | 1,127 | 14,400 | 563.50 |
| 2014-12-11 | 1,120 | 1,160 | 1,109 | 1,133 | 7,000 | 566.50 |
| 2014-12-10 | 1,140 | 1,181 | 1,127 | 1,131 | 12,800 | 565.50 |
| 2014-12-09 | 1,189 | 1,197 | 1,144 | 1,170 | 11,800 | 585 |
| 2014-12-08 | 1,180 | 1,196 | 1,124 | 1,190 | 11,700 | 595 |
| 2014-12-05 | 1,173 | 1,193 | 1,172 | 1,180 | 8,400 | 590 |
| 2014-12-04 | 1,260 | 1,260 | 1,185 | 1,199 | 12,500 | 599.50 |
| 2014-12-03 | 1,166 | 1,244 | 1,166 | 1,230 | 26,800 | 615 |
| 2014-12-02 | 1,200 | 1,205 | 1,181 | 1,196 | 18,100 | 598 |
| 2014-12-01 | 1,190 | 1,203 | 1,178 | 1,198 | 18,100 | 599 |
| 2014-11-28 | 1,162 | 1,175 | 1,101 | 1,174 | 16,900 | 587 |
| 2014-11-27 | 1,155 | 1,164 | 1,124 | 1,156 | 15,300 | 578 |
| 2014-11-26 | 1,115 | 1,160 | 1,115 | 1,149 | 20,700 | 574.50 |
| 2014-11-25 | 1,160 | 1,175 | 1,091 | 1,115 | 21,100 | 557.50 |
| 2014-11-21 | 1,041 | 1,159 | 1,025 | 1,150 | 58,400 | 575 |
| 2014-11-20 | 1,106 | 1,106 | 1,060 | 1,068 | 24,300 | 534 |
| 2014-11-19 | 1,142 | 1,142 | 1,100 | 1,103 | 11,500 | 551.50 |
| 2014-11-18 | 1,093 | 1,145 | 1,093 | 1,127 | 18,500 | 563.50 |
| 2014-11-17 | 1,101 | 1,128 | 1,086 | 1,123 | 21,600 | 561.50 |
| 2014-11-14 | 1,163 | 1,190 | 1,111 | 1,132 | 48,000 | 566 |
| 2014-11-13 | 1,264 | 1,286 | 1,200 | 1,209 | 45,700 | 604.50 |
| 2014-11-12 | 1,280 | 1,300 | 1,258 | 1,267 | 25,500 | 633.50 |
| 2014-11-11 | 1,291 | 1,300 | 1,278 | 1,278 | 16,700 | 639 |
| 2014-11-10 | 1,265 | 1,317 | 1,265 | 1,305 | 15,000 | 652.50 |
| 2014-11-07 | 1,295 | 1,313 | 1,284 | 1,294 | 25,800 | 647 |
| 2014-11-06 | 1,215 | 1,280 | 1,215 | 1,280 | 45,600 | 640 |
| 2014-11-05 | 1,195 | 1,250 | 1,189 | 1,239 | 22,900 | 619.50 |
| 2014-11-04 | 1,287 | 1,287 | 1,184 | 1,225 | 20,400 | 612.50 |
| 2014-10-31 | 1,208 | 1,246 | 1,160 | 1,230 | 32,300 | 615 |
| 2014-10-30 | 1,170 | 1,217 | 1,155 | 1,183 | 17,300 | 591.50 |
| 2014-10-29 | 1,265 | 1,265 | 1,180 | 1,185 | 32,900 | 592.50 |
| 2014-10-28 | 1,317 | 1,358 | 1,205 | 1,213 | 49,200 | 606.50 |
| 2014-10-27 | 1,301 | 1,326 | 1,256 | 1,257 | 22,800 | 628.50 |
| 2014-10-24 | 1,370 | 1,389 | 1,281 | 1,291 | 51,900 | 645.50 |
| 2014-10-23 | 1,222 | 1,488 | 1,222 | 1,300 | 173,500 | 650 |
| 2014-10-22 | 1,150 | 1,330 | 1,150 | 1,250 | 104,600 | 625 |
| 2014-10-21 | 1,130 | 1,156 | 1,123 | 1,129 | 42,700 | 564.50 |
| 2014-10-20 | 1,099 | 1,174 | 1,078 | 1,165 | 44,600 | 582.50 |
| 2014-10-17 | 1,080 | 1,120 | 1,041 | 1,041 | 29,000 | 520.50 |
| 2014-10-16 | 1,052 | 1,116 | 1,041 | 1,054 | 38,300 | 527 |
| 2014-10-15 | 1,139 | 1,150 | 1,079 | 1,101 | 20,200 | 550.50 |
| 2014-10-14 | 1,090 | 1,149 | 1,038 | 1,084 | 64,300 | 542 |
| 2014-10-10 | 1,088 | 1,105 | 1,050 | 1,100 | 56,000 | 550 |
| 2014-10-09 | 1,218 | 1,232 | 1,120 | 1,147 | 73,200 | 573.50 |
| 2014-10-08 | 1,177 | 1,220 | 1,160 | 1,188 | 78,200 | 594 |
| 2014-10-07 | 1,389 | 1,390 | 1,221 | 1,225 | 70,200 | 612.50 |
| 2014-10-06 | 1,370 | 1,408 | 1,328 | 1,391 | 40,500 | 695.50 |
| 2014-10-03 | 1,290 | 1,385 | 1,260 | 1,364 | 40,700 | 682 |
| 2014-10-02 | 1,305 | 1,380 | 1,246 | 1,290 | 100,200 | 645 |
| 2014-10-01 | 1,530 | 1,530 | 1,353 | 1,359 | 128,200 | 679.50 |
| 2014-09-30 | 1,600 | 1,616 | 1,416 | 1,517 | 178,200 | 758.50 |
| 2014-09-29 | 1,500 | 1,730 | 1,497 | 1,680 | 319,600 | 840 |
| 2014-09-26 | 1,403 | 1,476 | 1,381 | 1,476 | 61,600 | 738 |
| 2014-09-25 | 1,523 | 1,580 | 1,400 | 1,402 | 154,700 | 701 |
| 2014-09-24 | 1,408 | 1,551 | 1,356 | 1,485 | 186,900 | 742.50 |
| 2014-09-22 | 1,200 | 1,428 | 1,200 | 1,348 | 161,200 | 674 |
| 2014-09-19 | 1,200 | 1,214 | 1,176 | 1,193 | 14,300 | 596.50 |
| 2014-09-18 | 1,186 | 1,202 | 1,179 | 1,200 | 11,400 | 600 |
| 2014-09-17 | 1,160 | 1,220 | 1,158 | 1,201 | 26,900 | 600.50 |
| 2014-09-16 | 1,130 | 1,170 | 1,130 | 1,142 | 14,500 | 571 |
| 2014-09-12 | 1,166 | 1,235 | 1,101 | 1,120 | 50,500 | 560 |
| 2014-09-11 | 1,272 | 1,319 | 1,166 | 1,187 | 78,900 | 593.50 |
| 2014-09-10 | 1,239 | 1,266 | 1,210 | 1,230 | 27,500 | 615 |
| 2014-09-09 | 1,234 | 1,333 | 1,221 | 1,253 | 68,000 | 626.50 |
| 2014-09-08 | 1,206 | 1,269 | 1,199 | 1,211 | 42,700 | 605.50 |
| 2014-09-05 | 1,100 | 1,345 | 1,091 | 1,191 | 153,600 | 595.50 |
| 2014-09-04 | 1,105 | 1,152 | 1,105 | 1,107 | 17,900 | 553.50 |
| 2014-09-03 | 1,139 | 1,140 | 1,105 | 1,113 | 13,800 | 556.50 |
| 2014-09-02 | 1,188 | 1,188 | 1,111 | 1,111 | 29,800 | 555.50 |
| 2014-09-01 | 1,080 | 1,180 | 1,080 | 1,176 | 60,700 | 588 |
| 2014-08-29 | 1,013 | 1,060 | 986 | 1,051 | 38,800 | 525.50 |
| 2014-08-28 | 1,085 | 1,100 | 1,028 | 1,029 | 35,700 | 514.50 |
| 2014-08-27 | 1,140 | 1,183 | 1,051 | 1,065 | 82,100 | 532.50 |
| 2014-08-26 | 1,045 | 1,140 | 1,021 | 1,129 | 95,000 | 564.50 |
| 2014-08-25 | 1,000 | 1,038 | 990 | 1,023 | 52,400 | 511.50 |
| 2014-08-22 | 995 | 1,008 | 980 | 1,000 | 22,100 | 500 |
| 2014-08-21 | 1,015 | 1,015 | 980 | 984 | 29,000 | 492 |
| 2014-08-20 | 982 | 1,044 | 977 | 986 | 55,100 | 493 |
| 2014-08-19 | 998 | 1,005 | 970 | 982 | 34,700 | 491 |
| 2014-08-18 | 1,002 | 1,019 | 999 | 1,004 | 22,900 | 502 |
| 2014-08-15 | 1,020 | 1,044 | 999 | 1,005 | 29,700 | 502.50 |
| 2014-08-14 | 1,099 | 1,149 | 1,000 | 1,020 | 120,900 | 510 |
| 2014-08-13 | 925 | 1,082 | 920 | 1,045 | 427,000 | 522.50 |
| 2014-08-12 | 870 | 970 | 870 | 970 | 77,700 | 485 |
| 2014-08-11 | 850 | 861 | 816 | 820 | 76,000 | 410 |
| 2014-08-08 | 866 | 882 | 830 | 846 | 47,500 | 423 |
| 2014-08-07 | 855 | 923 | 855 | 880 | 87,500 | 440 |
| 2014-08-06 | 872 | 880 | 850 | 852 | 58,100 | 426 |
| 2014-08-05 | 877 | 925 | 873 | 873 | 94,600 | 436.50 |
| 2014-08-04 | 920 | 925 | 886 | 892 | 73,500 | 446 |
| 2014-08-01 | 900 | 956 | 890 | 929 | 64,200 | 464.50 |
| 2014-07-31 | 985 | 998 | 921 | 930 | 103,000 | 465 |
| 2014-07-30 | 990 | 1,017 | 975 | 1,001 | 73,400 | 500.50 |
| 2014-07-29 | 1,037 | 1,046 | 975 | 1,000 | 152,900 | 500 |
| 2014-07-28 | 1,066 | 1,085 | 1,026 | 1,030 | 102,200 | 515 |
| 2014-07-25 | 1,111 | 1,148 | 1,097 | 1,103 | 64,000 | 551.50 |
| 2014-07-24 | 1,132 | 1,163 | 1,100 | 1,110 | 55,000 | 555 |
| 2014-07-23 | 1,159 | 1,200 | 1,070 | 1,150 | 142,000 | 575 |
| 2014-07-22 | 1,200 | 1,210 | 1,088 | 1,092 | 228,300 | 546 |
| 2014-07-18 | 1,160 | 1,355 | 1,121 | 1,250 | 815,900 | 625 |
| 2014-07-17 | 930 | 1,086 | 930 | 1,086 | 414,600 | 543 |
| 2014-07-16 | 930 | 959 | 920 | 936 | 64,800 | 468 |
| 2014-07-15 | 915 | 945 | 890 | 936 | 60,800 | 468 |
| 2014-07-14 | 884 | 943 | 871 | 900 | 75,500 | 450 |
| 2014-07-11 | 820 | 874 | 816 | 869 | 38,800 | 434.50 |
| 2014-07-10 | 870 | 898 | 830 | 835 | 34,700 | 417.50 |
| 2014-07-09 | 884 | 907 | 858 | 885 | 53,000 | 442.50 |
| 2014-07-08 | 871 | 919 | 837 | 899 | 91,300 | 449.50 |
| 2014-07-07 | 810 | 915 | 810 | 900 | 145,400 | 450 |
| 2014-07-04 | 791 | 810 | 780 | 797 | 25,500 | 398.50 |
| 2014-07-03 | 822 | 823 | 779 | 795 | 30,900 | 397.50 |
| 2014-07-02 | 840 | 850 | 783 | 795 | 122,200 | 397.50 |
| 2014-07-01 | 758 | 916 | 755 | 835 | 213,700 | 417.50 |
| 2014-06-30 | 761 | 767 | 752 | 766 | 6,300 | 383 |
| 2014-06-27 | 777 | 777 | 765 | 765 | 7,200 | 382.50 |
| 2014-06-26 | 791 | 791 | 766 | 789 | 14,800 | 394.50 |
| 2014-06-25 | 793 | 806 | 793 | 800 | 8,900 | 400 |
| 2014-06-24 | 797 | 808 | 790 | 808 | 8,600 | 404 |
| 2014-06-23 | 814 | 814 | 789 | 797 | 10,800 | 398.50 |
| 2014-06-20 | 802 | 802 | 776 | 788 | 17,400 | 394 |
| 2014-06-19 | 807 | 819 | 777 | 815 | 59,300 | 407.50 |
| 2014-06-18 | 756 | 756 | 738 | 747 | 4,100 | 373.50 |
| 2014-06-17 | 754 | 755 | 732 | 738 | 15,000 | 369 |
| 2014-06-16 | 750 | 756 | 724 | 753 | 8,800 | 376.50 |
| 2014-06-13 | 740 | 765 | 734 | 740 | 8,400 | 370 |
| 2014-06-12 | 764 | 771 | 742 | 745 | 11,400 | 372.50 |
| 2014-06-11 | 724 | 768 | 724 | 761 | 29,600 | 380.50 |
| 2014-06-10 | 721 | 730 | 712 | 720 | 6,200 | 360 |
| 2014-06-09 | 720 | 730 | 709 | 730 | 5,300 | 365 |
| 2014-06-06 | 728 | 728 | 720 | 720 | 1,600 | 360 |
| 2014-06-05 | 717 | 726 | 716 | 725 | 7,200 | 362.50 |
| 2014-06-04 | 705 | 705 | 697 | 705 | 3,600 | 352.50 |
| 2014-06-03 | 708 | 708 | 696 | 705 | 18,900 | 352.50 |
| 2014-06-02 | 703 | 707 | 687 | 688 | 9,400 | 344 |
| 2014-05-30 | 680 | 704 | 680 | 704 | 4,000 | 352 |
| 2014-05-29 | 696 | 696 | 678 | 690 | 13,000 | 345 |
| 2014-05-28 | 699 | 700 | 688 | 698 | 2,300 | 349 |
| 2014-05-27 | 677 | 698 | 677 | 689 | 2,300 | 344.50 |
| 2014-05-26 | 675 | 677 | 666 | 677 | 11,100 | 338.50 |
| 2014-05-23 | 651 | 667 | 650 | 667 | 16,500 | 333.50 |
| 2014-05-22 | 660 | 670 | 650 | 650 | 8,700 | 325 |
| 2014-05-21 | 655 | 662 | 654 | 660 | 5,600 | 330 |
| 2014-05-20 | 693 | 693 | 641 | 661 | 30,800 | 330.50 |
| 2014-05-19 | 685 | 690 | 667 | 680 | 3,100 | 340 |
| 2014-05-16 | 689 | 689 | 676 | 685 | 15,600 | 342.50 |
| 2014-05-15 | 686 | 691 | 680 | 690 | 10,600 | 345 |
| 2014-05-14 | 690 | 723 | 685 | 714 | 13,100 | 357 |
| 2014-05-13 | 711 | 711 | 702 | 711 | 3,800 | 355.50 |
| 2014-05-12 | 720 | 725 | 709 | 719 | 6,500 | 359.50 |
| 2014-05-09 | 736 | 740 | 716 | 733 | 3,300 | 366.50 |
| 2014-05-08 | 738 | 738 | 722 | 730 | 4,700 | 365 |
| 2014-05-07 | 745 | 745 | 732 | 740 | 5,000 | 370 |
| 2014-05-02 | 733 | 748 | 731 | 745 | 4,100 | 372.50 |
| 2014-05-01 | 735 | 740 | 725 | 733 | 7,900 | 366.50 |
| 2014-04-30 | 729 | 742 | 725 | 735 | 12,500 | 367.50 |
| 2014-04-28 | 709 | 715 | 709 | 715 | 4,300 | 357.50 |
| 2014-04-25 | 704 | 714 | 695 | 714 | 13,400 | 357 |
| 2014-04-24 | 715 | 715 | 694 | 703 | 6,500 | 351.50 |
| 2014-04-23 | 710 | 710 | 695 | 704 | 4,600 | 352 |
| 2014-04-22 | 710 | 725 | 708 | 708 | 7,300 | 354 |
| 2014-04-21 | 705 | 710 | 695 | 707 | 10,400 | 353.50 |
| 2014-04-18 | 693 | 698 | 690 | 698 | 5,000 | 349 |
| 2014-04-17 | 703 | 715 | 684 | 700 | 7,700 | 350 |
| 2014-04-16 | 701 | 713 | 695 | 701 | 4,900 | 350.50 |
| 2014-04-15 | 710 | 722 | 706 | 708 | 4,200 | 354 |
| 2014-04-14 | 680 | 706 | 673 | 706 | 9,800 | 353 |
| 2014-04-11 | 664 | 698 | 655 | 692 | 16,100 | 346 |
| 2014-04-10 | 718 | 718 | 678 | 691 | 18,600 | 345.50 |
| 2014-04-09 | 702 | 721 | 702 | 703 | 9,600 | 351.50 |
| 2014-04-08 | 727 | 740 | 704 | 704 | 20,100 | 352 |
| 2014-04-07 | 750 | 750 | 735 | 737 | 8,400 | 368.50 |
| 2014-04-04 | 764 | 765 | 754 | 759 | 9,100 | 379.50 |
| 2014-04-03 | 768 | 769 | 744 | 761 | 12,100 | 380.50 |
| 2014-04-02 | 750 | 793 | 750 | 768 | 23,800 | 384 |
| 2014-04-01 | 751 | 764 | 720 | 741 | 23,900 | 370.50 |
| 2014-03-31 | 778 | 786 | 754 | 759 | 15,400 | 379.50 |
| 2014-03-28 | 748 | 774 | 748 | 774 | 34,400 | 387 |
| 2014-03-27 | 670 | 731 | 670 | 730 | 25,000 | 365 |
| 2014-03-26 | 679 | 694 | 677 | 687 | 7,300 | 343.50 |
| 2014-03-25 | 691 | 697 | 681 | 681 | 10,000 | 340.50 |
| 2014-03-24 | 710 | 718 | 687 | 688 | 17,400 | 344 |
| 2014-03-20 | 725 | 725 | 708 | 718 | 9,700 | 359 |
| 2014-03-19 | 726 | 726 | 721 | 722 | 4,800 | 361 |
| 2014-03-18 | 723 | 730 | 716 | 723 | 9,400 | 361.50 |
| 2014-03-17 | 707 | 716 | 707 | 708 | 8,900 | 354 |
| 2014-03-14 | 716 | 716 | 707 | 707 | 12,400 | 353.50 |
| 2014-03-13 | 721 | 725 | 717 | 717 | 4,000 | 358.50 |
| 2014-03-12 | 730 | 734 | 720 | 722 | 6,600 | 361 |
| 2014-03-11 | 735 | 739 | 734 | 735 | 3,600 | 367.50 |
| 2014-03-10 | 732 | 735 | 727 | 735 | 3,200 | 367.50 |
| 2014-03-07 | 728 | 741 | 727 | 727 | 7,200 | 363.50 |
| 2014-03-06 | 720 | 731 | 719 | 725 | 8,000 | 362.50 |
| 2014-03-05 | 720 | 732 | 718 | 721 | 8,300 | 360.50 |
| 2014-03-04 | 718 | 720 | 707 | 717 | 7,500 | 358.50 |
| 2014-03-03 | 725 | 733 | 706 | 720 | 16,000 | 360 |
| 2014-02-28 | 755 | 757 | 735 | 737 | 9,900 | 368.50 |
| 2014-02-27 | 770 | 770 | 748 | 748 | 6,300 | 374 |
| 2014-02-26 | 740 | 766 | 740 | 765 | 19,000 | 382.50 |
| 2014-02-25 | 784 | 787 | 751 | 755 | 25,500 | 377.50 |
| 2014-02-24 | 820 | 830 | 768 | 776 | 68,000 | 388 |
| 2014-02-21 | 711 | 732 | 711 | 732 | 15,700 | 366 |
| 2014-02-20 | 746 | 747 | 705 | 710 | 34,000 | 355 |
| 2014-02-19 | 745 | 759 | 734 | 738 | 12,300 | 369 |
| 2014-02-18 | 743 | 756 | 732 | 743 | 13,200 | 371.50 |
| 2014-02-17 | 734 | 745 | 720 | 743 | 9,500 | 371.50 |
| 2014-02-14 | 790 | 790 | 712 | 733 | 58,300 | 366.50 |
| 2014-02-13 | 810 | 833 | 752 | 805 | 45,700 | 402.50 |
| 2014-02-12 | 804 | 822 | 804 | 810 | 5,800 | 405 |
| 2014-02-10 | 838 | 838 | 792 | 804 | 45,800 | 402 |
| 2014-02-07 | 808 | 823 | 803 | 803 | 11,900 | 401.50 |
| 2014-02-06 | 786 | 815 | 764 | 802 | 40,200 | 401 |
| 2014-02-05 | 770 | 790 | 743 | 786 | 22,900 | 393 |
| 2014-02-04 | 723 | 754 | 711 | 738 | 60,300 | 369 |
| 2014-02-03 | 860 | 878 | 780 | 780 | 39,800 | 390 |
| 2014-01-31 | 899 | 901 | 857 | 869 | 34,900 | 434.50 |
| 2014-01-30 | 880 | 887 | 855 | 881 | 51,000 | 440.50 |
| 2014-01-29 | 863 | 888 | 863 | 881 | 16,600 | 440.50 |
| 2014-01-28 | 861 | 893 | 848 | 854 | 30,000 | 427 |
| 2014-01-27 | 870 | 870 | 842 | 846 | 40,100 | 423 |
| 2014-01-24 | 891 | 900 | 885 | 900 | 34,500 | 450 |
| 2014-01-23 | 916 | 924 | 902 | 902 | 27,900 | 451 |
| 2014-01-22 | 945 | 945 | 902 | 907 | 80,700 | 453.50 |
| 2014-01-21 | 981 | 982 | 914 | 945 | 63,100 | 472.50 |
| 2014-01-20 | 1,037 | 1,040 | 968 | 972 | 68,800 | 486 |
| 2014-01-17 | 955 | 994 | 955 | 962 | 23,500 | 481 |
| 2014-01-16 | 1,020 | 1,080 | 956 | 956 | 105,200 | 478 |
| 2014-01-15 | 952 | 1,019 | 952 | 995 | 86,500 | 497.50 |
| 2014-01-14 | 945 | 955 | 918 | 939 | 36,300 | 469.50 |
| 2014-01-10 | 892 | 960 | 889 | 960 | 52,500 | 480 |
| 2014-01-09 | 930 | 936 | 888 | 905 | 42,900 | 452.50 |
| 2014-01-08 | 860 | 947 | 860 | 930 | 60,500 | 465 |
| 2014-01-07 | 860 | 879 | 850 | 860 | 46,200 | 430 |
| 2014-01-06 | 821 | 855 | 821 | 855 | 26,100 | 427.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
