3040 (株)ソリトンシステムズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,206	1,218	1,199	1,212	2,600	606
2016-12-29	1,216	1,239	1,205	1,206	6,900	603
2016-12-28	1,208	1,252	1,208	1,240	10,000	620
2016-12-27	1,215	1,227	1,187	1,193	16,800	596.50
2016-12-26	1,243	1,243	1,208	1,215	9,500	607.50
2016-12-22	1,233	1,262	1,213	1,213	22,900	606.50
2016-12-21	1,200	1,269	1,200	1,269	53,400	634.50
2016-12-20	1,150	1,155	1,129	1,137	12,000	568.50
2016-12-19	1,140	1,160	1,140	1,155	5,300	577.50
2016-12-16	1,157	1,176	1,150	1,150	8,500	575
2016-12-15	1,196	1,196	1,160	1,160	7,500	580
2016-12-14	1,200	1,201	1,180	1,181	11,500	590.50
2016-12-13	1,191	1,201	1,190	1,195	5,200	597.50
2016-12-12	1,200	1,238	1,200	1,205	21,200	602.50
2016-12-09	1,194	1,199	1,178	1,182	8,600	591
2016-12-08	1,200	1,201	1,185	1,194	4,300	597
2016-12-07	1,175	1,193	1,172	1,183	3,900	591.50
2016-12-06	1,175	1,195	1,175	1,181	3,700	590.50
2016-12-05	1,176	1,206	1,171	1,180	3,200	590
2016-12-02	1,183	1,209	1,168	1,176	11,700	588
2016-12-01	1,213	1,218	1,199	1,208	6,700	604
2016-11-30	1,188	1,217	1,188	1,213	11,800	606.50
2016-11-29	1,182	1,218	1,182	1,202	9,800	601
2016-11-28	1,214	1,229	1,180	1,186	7,800	593
2016-11-25	1,182	1,220	1,182	1,214	10,600	607
2016-11-24	1,235	1,243	1,191	1,192	13,600	596
2016-11-22	1,140	1,211	1,135	1,205	23,400	602.50
2016-11-21	1,130	1,174	1,124	1,162	15,600	581
2016-11-18	1,100	1,113	1,097	1,107	6,800	553.50
2016-11-17	1,105	1,116	1,091	1,095	13,000	547.50
2016-11-16	1,115	1,126	1,083	1,105	10,200	552.50
2016-11-15	1,026	1,110	1,009	1,110	20,100	555
2016-11-14	1,090	1,118	1,090	1,116	10,200	558
2016-11-11	1,100	1,111	1,070	1,070	13,100	535
2016-11-10	1,080	1,099	1,072	1,081	19,200	540.50
2016-11-09	1,082	1,108	983	1,080	85,200	540
2016-11-08	1,112	1,422	1,065	1,065	298,400	532.50
2016-11-07	1,112	1,140	1,112	1,122	4,100	561
2016-11-04	1,090	1,107	1,086	1,102	7,300	551
2016-11-02	1,116	1,116	1,064	1,085	6,900	542.50
2016-11-01	1,156	1,164	1,127	1,134	6,700	567
2016-10-31	1,161	1,172	1,154	1,156	4,400	578
2016-10-28	1,195	1,195	1,171	1,185	2,700	592.50
2016-10-27	1,164	1,195	1,164	1,193	6,600	596.50
2016-10-26	1,154	1,169	1,152	1,164	3,700	582
2016-10-25	1,180	1,200	1,155	1,155	13,800	577.50
2016-10-24	1,163	1,190	1,162	1,176	8,600	588
2016-10-21	1,155	1,168	1,155	1,155	3,200	577.50
2016-10-20	1,173	1,184	1,155	1,155	3,400	577.50
2016-10-19	1,162	1,162	1,132	1,147	4,600	573.50
2016-10-18	1,160	1,169	1,141	1,162	13,100	581
2016-10-17	1,187	1,187	1,116	1,125	13,200	562.50
2016-10-14	1,191	1,200	1,144	1,159	8,500	579.50
2016-10-13	1,223	1,230	1,186	1,191	6,600	595.50
2016-10-12	1,240	1,270	1,231	1,243	9,700	621.50
2016-10-11	1,245	1,245	1,224	1,240	10,400	620
2016-10-07	1,237	1,242	1,224	1,242	10,100	621
2016-10-06	1,280	1,280	1,230	1,240	26,800	620
2016-10-05	1,245	1,289	1,224	1,281	28,100	640.50
2016-10-04	1,223	1,245	1,222	1,245	34,100	622.50
2016-10-03	1,180	1,210	1,180	1,194	23,200	597
2016-09-30	1,132	1,225	1,132	1,183	23,500	591.50
2016-09-29	1,102	1,161	1,102	1,161	26,000	580.50
2016-09-28	1,080	1,090	1,055	1,087	7,000	543.50
2016-09-27	1,046	1,092	1,046	1,080	9,200	540
2016-09-26	1,071	1,073	1,040	1,060	21,100	530
2016-09-23	1,040	1,077	1,008	1,076	39,100	538
2016-09-21	1,012	1,013	999	999	10,600	499.50
2016-09-20	998	1,019	996	997	14,300	498.50
2016-09-16	1,012	1,018	1,009	1,010	15,100	505
2016-09-15	1,001	1,002	996	996	4,200	498
2016-09-14	1,000	1,007	994	1,000	13,400	500
2016-09-13	988	1,000	988	992	13,400	496
2016-09-12	982	999	982	988	6,900	494
2016-09-09	991	1,005	990	992	14,900	496
2016-09-08	991	993	981	992	16,900	496
2016-09-07	971	990	970	987	5,500	493.50
2016-09-06	977	993	971	971	12,600	485.50
2016-09-05	998	1,001	980	980	20,300	490
2016-09-02	1,000	1,000	992	992	18,900	496
2016-09-01	996	1,001	995	1,000	4,900	500
2016-08-31	1,001	1,010	998	1,002	18,300	501
2016-08-30	994	1,010	994	1,003	5,800	501.50
2016-08-29	991	1,040	991	992	18,600	496
2016-08-26	1,000	1,008	982	990	9,600	495
2016-08-25	1,010	1,010	993	1,007	5,900	503.50
2016-08-24	993	998	993	996	7,200	498
2016-08-23	996	997	990	992	11,300	496
2016-08-22	996	998	988	991	8,400	495.50
2016-08-19	980	993	975	981	11,100	490.50
2016-08-18	960	988	956	956	20,500	478
2016-08-17	1,011	1,015	988	988	16,400	494
2016-08-16	1,050	1,059	1,015	1,020	8,800	510
2016-08-15	1,040	1,079	1,039	1,065	19,500	532.50
2016-08-12	1,105	1,142	1,105	1,140	4,900	570
2016-08-10	1,084	1,105	1,074	1,100	2,900	550
2016-08-09	1,061	1,099	1,061	1,084	2,800	542
2016-08-08	1,070	1,079	1,056	1,061	4,700	530.50
2016-08-05	1,068	1,090	1,068	1,074	4,100	537
2016-08-04	1,085	1,085	1,055	1,062	3,600	531
2016-08-03	1,104	1,104	1,084	1,085	4,400	542.50
2016-08-02	1,150	1,150	1,104	1,104	4,500	552
2016-08-01	1,141	1,141	1,120	1,120	5,700	560
2016-07-29	1,125	1,133	1,113	1,124	10,000	562
2016-07-28	1,146	1,150	1,130	1,133	6,400	566.50
2016-07-27	1,152	1,160	1,146	1,146	5,300	573
2016-07-26	1,150	1,178	1,147	1,157	7,800	578.50
2016-07-25	1,149	1,158	1,146	1,149	8,700	574.50
2016-07-22	1,145	1,157	1,145	1,155	4,100	577.50
2016-07-21	1,166	1,166	1,138	1,145	10,300	572.50
2016-07-20	1,169	1,169	1,144	1,149	6,100	574.50
2016-07-19	1,170	1,170	1,155	1,159	9,600	579.50
2016-07-15	1,185	1,185	1,153	1,170	12,000	585
2016-07-14	1,155	1,167	1,153	1,164	8,800	582
2016-07-13	1,189	1,200	1,151	1,155	10,200	577.50
2016-07-12	1,225	1,250	1,151	1,171	39,000	585.50
2016-07-11	1,195	1,230	1,195	1,207	7,600	603.50
2016-07-08	1,206	1,229	1,179	1,193	8,200	596.50
2016-07-07	1,258	1,275	1,203	1,206	8,100	603
2016-07-06	1,238	1,277	1,210	1,248	15,400	624
2016-07-05	1,289	1,289	1,222	1,223	17,900	611.50
2016-07-04	1,251	1,299	1,246	1,289	31,400	644.50
2016-07-01	1,210	1,250	1,190	1,250	22,100	625
2016-06-30	1,234	1,234	1,160	1,175	12,200	587.50
2016-06-29	1,248	1,248	1,195	1,204	13,100	602
2016-06-28	1,141	1,247	1,104	1,230	40,900	615
2016-06-27	1,065	1,130	1,058	1,130	18,400	565
2016-06-24	1,150	1,150	1,040	1,063	38,800	531.50
2016-06-23	1,106	1,147	1,095	1,145	29,000	572.50
2016-06-22	1,100	1,113	1,081	1,085	8,400	542.50
2016-06-21	1,080	1,139	1,078	1,120	18,500	560
2016-06-20	1,064	1,074	1,049	1,066	12,300	533
2016-06-17	1,052	1,052	1,039	1,042	9,500	521
2016-06-16	1,039	1,043	1,012	1,022	11,600	511
2016-06-15	1,001	1,043	1,001	1,040	14,000	520
2016-06-14	1,110	1,110	1,016	1,043	31,500	521.50
2016-06-13	1,149	1,149	1,100	1,112	34,100	556
2016-06-10	1,054	1,156	1,046	1,142	66,600	571
2016-06-09	1,033	1,056	1,033	1,039	24,500	519.50
2016-06-08	1,054	1,054	1,028	1,028	21,600	514
2016-06-07	1,050	1,050	1,033	1,037	6,400	518.50
2016-06-06	1,050	1,069	1,023	1,035	16,200	517.50
2016-06-03	1,025	1,073	1,010	1,073	38,600	536.50
2016-06-02	999	1,026	992	1,025	37,600	512.50
2016-06-01	999	1,022	993	1,004	24,800	502
2016-05-31	997	1,000	988	999	20,100	499.50
2016-05-30	1,003	1,010	997	1,001	14,300	500.50
2016-05-27	1,004	1,006	1,001	1,005	3,300	502.50
2016-05-26	1,010	1,010	1,005	1,005	5,000	502.50
2016-05-25	1,020	1,029	1,007	1,009	8,000	504.50
2016-05-24	1,034	1,034	1,011	1,011	6,900	505.50
2016-05-23	1,025	1,025	1,011	1,012	11,900	506
2016-05-20	1,009	1,025	1,006	1,025	7,400	512.50
2016-05-19	1,020	1,028	1,013	1,019	6,800	509.50
2016-05-18	1,050	1,051	1,003	1,050	19,200	525
2016-05-17	1,065	1,065	1,034	1,063	2,300	531.50
2016-05-16	1,072	1,083	1,048	1,057	10,700	528.50
2016-05-13	1,056	1,067	1,020	1,067	4,400	533.50
2016-05-12	1,059	1,065	1,050	1,061	3,600	530.50
2016-05-11	1,050	1,061	1,045	1,059	5,700	529.50
2016-05-10	1,045	1,045	1,027	1,044	2,900	522
2016-05-09	1,022	1,042	1,022	1,035	3,000	517.50
2016-05-06	1,011	1,022	1,001	1,022	4,200	511
2016-05-02	1,036	1,036	996	1,000	10,500	500
2016-04-28	1,037	1,049	1,015	1,036	5,100	518
2016-04-27	1,053	1,055	1,022	1,041	10,200	520.50
2016-04-26	1,082	1,082	1,052	1,070	12,600	535
2016-04-25	1,094	1,094	1,082	1,082	9,200	541
2016-04-22	1,069	1,074	1,066	1,073	3,000	536.50
2016-04-21	1,054	1,065	1,054	1,060	4,800	530
2016-04-20	1,063	1,073	1,053	1,053	3,800	526.50
2016-04-19	1,062	1,085	1,057	1,063	9,200	531.50
2016-04-18	1,062	1,062	1,034	1,051	10,000	525.50
2016-04-15	1,038	1,038	1,028	1,032	2,400	516
2016-04-14	1,036	1,048	1,036	1,048	5,700	524
2016-04-13	1,036	1,036	1,026	1,036	7,700	518
2016-04-12	1,004	1,039	1,004	1,015	8,900	507.50
2016-04-11	1,000	1,050	1,000	1,015	7,700	507.50
2016-04-08	1,000	1,014	997	997	6,100	498.50
2016-04-07	1,009	1,010	995	1,000	1,500	500
2016-04-06	1,010	1,015	995	997	4,000	498.50
2016-04-05	1,060	1,063	1,015	1,015	5,600	507.50
2016-04-04	1,079	1,079	1,060	1,079	4,100	539.50
2016-04-01	1,068	1,068	1,060	1,068	5,000	534
2016-03-31	1,066	1,093	1,066	1,072	1,900	536
2016-03-30	1,080	1,084	1,065	1,065	5,900	532.50
2016-03-29	1,098	1,098	1,066	1,078	2,100	539
2016-03-28	1,110	1,110	1,062	1,071	5,300	535.50
2016-03-25	1,110	1,119	1,092	1,094	3,300	547
2016-03-24	1,095	1,115	1,077	1,107	6,000	553.50
2016-03-23	1,100	1,100	1,065	1,080	1,500	540
2016-03-22	1,085	1,100	1,060	1,099	5,900	549.50
2016-03-18	1,101	1,101	1,053	1,055	9,400	527.50
2016-03-17	1,129	1,135	1,108	1,108	1,800	554
2016-03-16	1,125	1,125	1,111	1,119	5,300	559.50
2016-03-15	1,126	1,130	1,120	1,125	2,300	562.50
2016-03-14	1,132	1,135	1,110	1,126	4,100	563
2016-03-11	1,110	1,150	1,091	1,105	6,500	552.50
2016-03-10	1,140	1,145	1,106	1,140	7,600	570
2016-03-09	1,135	1,142	1,131	1,134	8,600	567
2016-03-08	1,127	1,133	1,111	1,132	10,900	566
2016-03-07	1,131	1,132	1,088	1,117	5,700	558.50
2016-03-04	1,110	1,125	1,083	1,125	3,700	562.50
2016-03-03	1,165	1,165	1,111	1,111	2,300	555.50
2016-03-02	1,140	1,141	1,126	1,138	3,800	569
2016-03-01	1,100	1,124	1,059	1,118	5,300	559
2016-02-29	990	1,135	990	1,125	19,300	562.50
2016-02-26	995	998	985	985	5,000	492.50
2016-02-25	999	1,014	991	992	8,400	496
2016-02-24	1,001	1,015	994	996	3,700	498
2016-02-23	1,048	1,048	1,004	1,008	8,600	504
2016-02-22	1,003	1,030	1,003	1,020	2,100	510
2016-02-19	1,012	1,016	1,003	1,003	4,200	501.50
2016-02-18	1,030	1,058	1,010	1,012	13,100	506
2016-02-17	1,100	1,110	1,000	1,006	22,400	503
2016-02-16	1,089	1,160	1,059	1,110	15,700	555
2016-02-15	1,047	1,089	1,000	1,017	3,500	508.50
2016-02-12	983	1,056	980	1,047	11,500	523.50
2016-02-10	1,100	1,100	1,050	1,073	3,400	536.50
2016-02-09	1,142	1,152	1,121	1,125	7,400	562.50
2016-02-08	1,155	1,209	1,146	1,208	7,300	604
2016-02-05	1,210	1,228	1,150	1,215	4,900	607.50
2016-02-04	1,232	1,234	1,192	1,220	2,600	610
2016-02-03	1,238	1,275	1,238	1,242	5,700	621
2016-02-02	1,243	1,280	1,241	1,277	4,300	638.50
2016-02-01	1,261	1,280	1,260	1,270	4,200	635
2016-01-29	1,300	1,320	1,250	1,270	9,100	635
2016-01-28	1,239	1,300	1,236	1,273	5,400	636.50
2016-01-27	1,190	1,269	1,190	1,269	19,500	634.50
2016-01-26	1,205	1,208	1,186	1,205	5,300	602.50
2016-01-25	1,210	1,210	1,180	1,210	10,200	605
2016-01-22	1,239	1,239	1,175	1,204	12,300	602
2016-01-21	1,214	1,238	1,150	1,213	16,900	606.50
2016-01-20	1,300	1,300	1,131	1,244	6,700	622
2016-01-19	1,277	1,278	1,247	1,255	5,200	627.50
2016-01-18	1,234	1,264	1,175	1,264	12,600	632
2016-01-15	1,350	1,350	1,290	1,295	10,100	647.50
2016-01-14	1,300	1,350	1,171	1,348	23,800	674
2016-01-13	1,250	1,313	1,207	1,300	8,400	650
2016-01-12	1,332	1,353	1,237	1,237	29,000	618.50
2016-01-08	1,284	1,314	1,240	1,314	23,700	657
2016-01-07	1,290	1,290	1,241	1,288	17,500	644
2016-01-06	1,200	1,320	1,200	1,300	49,200	650
2016-01-05	1,194	1,195	1,180	1,192	8,500	596
2016-01-04	1,180	1,186	1,140	1,180	15,300	590

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 [2016年度]

3040 (株)ソリトンシステムズの時系列データ [2016年度]