3040 (株)ソリトンシステムズ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1691,1691,1231,15019,100575
2015-12-291,1101,1271,0801,1205,000560
2015-12-281,1241,1251,1201,1201,000560
2015-12-251,1201,1261,0951,1166,600558
2015-12-241,1591,1591,1341,1487,100574
2015-12-221,1601,1601,1301,1536,300576.50
2015-12-211,1581,1601,1401,1569,800578
2015-12-181,1491,1521,1341,1505,000575
2015-12-171,1291,1361,1141,1364,800568
2015-12-161,1161,1191,1111,1191,200559.50
2015-12-151,1241,1251,1161,1161,200558
2015-12-141,1511,1511,1121,1278,100563.50
2015-12-111,1241,1251,1211,121400560.50
2015-12-101,1341,1431,1201,13411,800567
2015-12-091,1661,1661,1251,13415,600567
2015-12-081,1691,1691,1351,15520,300577.50
2015-12-071,1351,1451,1161,1454,600572.50
2015-12-041,0921,1351,0921,1305,900565
2015-12-031,1451,1551,1101,1359,700567.50
2015-12-021,1471,1521,1401,1456,700572.50
2015-12-011,1691,1701,1441,1503,000575
2015-11-301,1501,1701,1421,1624,000581
2015-11-271,1501,1741,1501,1509,200575
2015-11-261,1401,1741,1391,17141,500585.50
2015-11-251,1051,1291,0511,12910,100564.50
2015-11-241,1381,1381,1001,1052,100552.50
2015-11-201,1141,1391,0731,1147,400557
2015-11-191,1151,1451,1011,11724,600558.50
2015-11-181,0501,0991,0401,09928,200549.50
2015-11-171,0121,0301,0121,0298,700514.50
2015-11-161,0111,0291,0001,0124,200506
2015-11-131,0401,0561,0291,0414,700520.50
2015-11-121,0521,0551,0401,0551,600527.50
2015-11-111,0551,0551,0351,0535,300526.50
2015-11-101,0351,0451,0351,0452,300522.50
2015-11-091,0411,0581,0241,0444,400522
2015-11-061,0301,0551,0241,05013,600525
2015-11-051,0461,0461,0271,0396,300519.50
2015-11-041,0501,0501,0221,0466,200523
2015-11-021,0291,0321,0011,0302,200515
2015-10-301,0101,0309991,0296,100514.50
2015-10-291,0131,0141,0041,0061,100503
2015-10-281,0141,0149801,0139,000506.50
2015-10-271,0011,0131,0011,0093,900504.50
2015-10-269951,0129951,0036,900501.50
2015-10-231,0041,0049991,0034,700501.50
2015-10-221,0071,0071,0001,0033,100501.50
2015-10-211,0091,0099831,0073,700503.50
2015-10-201,0091,0099831,0053,400502.50
2015-10-191,0131,0139801,0043,800502
2015-10-161,0201,0201,0011,0123,200506
2015-10-151,0251,0251,0051,0097,200504.50
2015-10-141,0131,0131,0001,0014,300500.50
2015-10-131,0301,0301,0161,0255,200512.50
2015-10-091,0001,0401,0001,0358,400517.50
2015-10-081,0001,0231,0001,0234,500511.50
2015-10-071,0221,0301,0151,0303,300515
2015-10-061,0401,0431,0081,0357,100517.50
2015-10-051,0101,0419951,0329,000516
2015-10-021,0101,0109951,0051,400502.50
2015-10-019941,0019721,0014,300500.50
2015-09-309749919749914,800495.50
2015-09-2999999996097413,100487
2015-09-289951,0059701,0006,400500
2015-09-259989989509986,700499
2015-09-249811,0019789973,100498.50
2015-09-181,0001,0079511,00715,000503.50
2015-09-179931,0039801,00224,900501
2015-09-169821,0109641,00720,700503.50
2015-09-1597698395298218,600491
2015-09-1497598494096125,300480.50
2015-09-1193396792396113,100480.50
2015-09-1089793288993210,000466
2015-09-0990892788892716,000463.50
2015-09-088819148738739,200436.50
2015-09-0788090587788614,400443
2015-09-0492595589689711,700448.50
2015-09-0391094891092510,500462.50
2015-09-0288092588090918,500454.50
2015-09-0195095090191017,500455
2015-08-3195897594595019,400475
2015-08-2894198894197318,700486.50
2015-08-2790796690594024,900470
2015-08-2691092087791029,500455
2015-08-2581592476585059,500425
2015-08-2495098180580572,200402.50
2015-08-211,0351,0489991,00736,200503.50
2015-08-201,1281,1281,0811,0816,800540.50
2015-08-191,1301,1401,1021,11011,600555
2015-08-181,0901,1371,0901,13617,800568
2015-08-171,0911,1181,0861,10416,700552
2015-08-141,0501,1291,0381,11528,000557.50
2015-08-131,1301,1401,0481,06159,700530.50
2015-08-121,1361,1721,1001,10053,000550
2015-08-111,1301,1901,1301,15042,000575
2015-08-101,1301,1631,1251,13129,600565.50
2015-08-071,1801,1801,1391,14151,500570.50
2015-08-061,1801,2351,1801,18529,400592.50
2015-08-051,2111,2361,1541,20348,200601.50
2015-08-041,2581,2581,2181,24822,300624
2015-08-031,2851,3491,2441,26472,800632
2015-07-311,2771,3051,2711,28114,300640.50
2015-07-301,3151,3221,2851,29130,000645.50
2015-07-291,3621,3621,3061,32822,700664
2015-07-281,3601,3711,3151,32456,300662
2015-07-271,4101,4201,3781,39014,600695
2015-07-241,4401,4401,4171,42013,600710
2015-07-231,4201,4571,4051,45733,600728.50
2015-07-221,4401,4401,3701,41318,900706.50
2015-07-211,4201,4671,4051,42029,800710
2015-07-171,3691,4261,3551,42040,400710
2015-07-161,3971,3971,3381,36527,800682.50
2015-07-151,4801,4801,3211,36692,300683
2015-07-141,3501,4791,3321,470138,200735
2015-07-131,2441,3451,2351,34583,600672.50
2015-07-101,2641,2641,2151,23037,800615
2015-07-091,1211,2841,0851,26177,200630.50
2015-07-081,3501,3881,1701,233161,100616.50
2015-07-071,2501,3601,2481,320137,900660
2015-07-061,1681,2501,1681,24493,200622
2015-07-031,1671,2001,1671,19251,900596
2015-07-021,1951,1951,1651,16739,700583.50
2015-07-011,1401,1741,1201,17243,700586
2015-06-301,0701,1461,0701,13636,000568
2015-06-291,0651,1101,0421,08640,800543
2015-06-261,1081,1131,0941,1016,100550.50
2015-06-251,1141,1261,0871,08813,000544
2015-06-241,1351,1501,1001,11731,300558.50
2015-06-231,1711,1721,1211,13129,800565.50
2015-06-221,1441,1631,1311,15541,600577.50
2015-06-191,0841,1451,0841,10641,700553
2015-06-181,1501,1501,0831,10246,300551
2015-06-171,1231,1601,1211,13927,000569.50
2015-06-161,1941,1951,1141,14062,900570
2015-06-151,1811,2101,1461,190181,400595
2015-06-121,0681,1701,0601,146102,000573
2015-06-111,0501,0601,0411,05312,600526.50
2015-06-101,0381,0651,0191,03222,000516
2015-06-091,0611,0711,0311,04049,800520
2015-06-081,0521,0941,0501,076100,300538
2015-06-051,0651,0651,0301,04525,900522.50
2015-06-041,0491,0501,0351,04916,300524.50
2015-06-031,0561,0561,0301,03636,700518
2015-06-021,0701,0701,0401,04375,300521.50
2015-06-011,0001,0159981,01515,500507.50
2015-05-299831,00497299522,800497.50
2015-05-2898799596796815,900484
2015-05-2797698796898418,000492
2015-05-261,0181,01898098835,900494
2015-05-251,0281,0281,0061,01838,800509
2015-05-229891,0179771,01740,200508.50
2015-05-2196398894398825,300494
2015-05-2097197195896312,000481.50
2015-05-1995097094996520,900482.50
2015-05-1894595594094211,800471
2015-05-1594395993195121,900475.50
2015-05-1496397093493731,400468.50
2015-05-139439639439528,000476
2015-05-1295696592895814,700479
2015-05-119459589369587,000479
2015-05-0891894591594211,800471
2015-05-0792997191091630,300458
2015-05-0196396691993057,800465
2015-04-3099499496096426,700482
2015-04-281,0001,00199099111,700495.50
2015-04-271,0131,0189981,0009,900500
2015-04-241,0081,0129981,01023,900505
2015-04-231,0051,01499899815,900499
2015-04-229951,0089891,00418,200502
2015-04-219821,00598298612,200493
2015-04-201,0021,00898798723,300493.50
2015-04-171,0391,0391,0011,01132,400505.50
2015-04-161,0701,0741,0191,034106,600517
2015-04-151,0041,0591,0041,05371,800526.50
2015-04-149711,0039701,00043,900500
2015-04-1398199097197337,000486.50
2015-04-101,0001,00497498055,600490
2015-04-091,0051,00999599622,200498
2015-04-081,0011,0159981,00140,600500.50
2015-04-071,0211,0271,0001,00129,500500.50
2015-04-061,0211,0431,0201,02515,200512.50
2015-04-031,0501,0509981,02028,800510
2015-04-021,0351,0481,0321,04212,700521
2015-04-011,0551,0681,0331,03617,100518
2015-03-311,0471,0591,0471,0498,700524.50
2015-03-301,0451,0681,0421,04611,800523
2015-03-271,0451,0661,0451,05612,300528
2015-03-261,0581,0751,0501,05018,100525
2015-03-251,0711,0901,0601,06822,500534
2015-03-241,1041,1051,0841,08519,100542.50
2015-03-231,1061,1231,0931,10417,600552
2015-03-201,1511,1601,1001,11628,100558
2015-03-191,1401,2011,1191,15688,100578
2015-03-181,1251,1281,0801,11629,100558
2015-03-171,1201,1301,1011,11019,400555
2015-03-161,0601,1261,0601,09148,300545.50
2015-03-131,0671,0671,0481,06016,800530
2015-03-121,0631,0771,0361,04318,100521.50
2015-03-111,0311,0601,0311,04718,800523.50
2015-03-101,0621,0691,0321,05027,000525
2015-03-091,0781,0801,0411,04248,000521
2015-03-061,1021,1281,0731,08645,800543
2015-03-051,1321,1361,0981,11238,600556
2015-03-041,1741,1831,1351,14825,900574
2015-03-031,1601,2061,1601,19041,200595
2015-03-021,1701,2191,1491,16862,800584
2015-02-271,1291,1591,1241,14835,100574
2015-02-261,0851,1271,0851,12724,900563.50
2015-02-251,0991,1091,0801,08330,400541.50
2015-02-241,1291,1291,0891,10745,100553.50
2015-02-231,1321,1541,1201,12020,300560
2015-02-201,1451,1451,0951,11558,500557.50
2015-02-191,0941,1621,0911,11527,200557.50
2015-02-181,1001,1061,0811,0877,200543.50
2015-02-171,0821,1201,0691,1026,100551
2015-02-161,0721,1141,0401,10729,000553.50
2015-02-131,1291,1341,1001,1026,200551
2015-02-121,1021,1321,0991,12911,900564.50
2015-02-101,0891,1111,0871,1114,500555.50
2015-02-091,0901,1191,0901,0954,400547.50
2015-02-061,1221,1221,0791,09014,500545
2015-02-051,1481,1481,1211,1213,100560.50
2015-02-041,1301,1481,1111,1328,000566
2015-02-031,1371,1431,1121,13010,400565
2015-02-021,1541,1591,1221,14613,800573
2015-01-301,1651,1671,1401,1546,500577
2015-01-291,1531,1691,1321,1438,800571.50
2015-01-281,1211,1551,1191,1536,000576.50
2015-01-271,1421,1601,1111,1458,900572.50
2015-01-261,1751,1751,1301,13811,200569
2015-01-231,1621,1751,1521,16911,100584.50
2015-01-221,2001,2391,1401,15440,900577
2015-01-211,1601,1621,1411,1416,100570.50
2015-01-201,1741,1741,1451,1665,900583
2015-01-191,1601,1641,1371,1557,000577.50
2015-01-161,1361,1491,1241,1386,000569
2015-01-151,1791,1791,1411,1458,600572.50
2015-01-141,1771,2061,1501,15518,300577.50
2015-01-131,2211,2491,1611,20718,000603.50
2015-01-091,2711,2901,2211,22115,900610.50
2015-01-081,2301,2621,2141,26220,900631
2015-01-071,2331,2491,1851,20013,600600
2015-01-061,2531,2741,2171,2417,600620.50
2015-01-051,2601,2701,2411,27013,400635

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