3040 (株)ソリトンシステムズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,284	1,300	1,267	1,292	52,300	1,292
2019-12-27	1,286	1,301	1,267	1,284	86,700	1,284
2019-12-26	1,292	1,295	1,268	1,278	82,700	1,278
2019-12-25	1,294	1,308	1,276	1,285	75,900	1,285
2019-12-24	1,279	1,299	1,269	1,299	79,400	1,299
2019-12-23	1,281	1,305	1,265	1,265	58,100	1,265
2019-12-20	1,302	1,304	1,266	1,284	116,600	1,284
2019-12-19	1,277	1,318	1,270	1,303	125,100	1,303
2019-12-18	1,273	1,294	1,256	1,269	80,700	1,269
2019-12-17	1,260	1,291	1,254	1,284	118,400	1,284
2019-12-16	1,276	1,306	1,253	1,255	112,600	1,255
2019-12-13	1,349	1,350	1,280	1,288	211,100	1,288
2019-12-12	1,362	1,395	1,331	1,336	221,800	1,336
2019-12-11	1,308	1,446	1,307	1,356	771,700	1,356
2019-12-10	1,282	1,306	1,252	1,259	186,600	1,259
2019-12-09	1,270	1,300	1,265	1,291	198,900	1,291
2019-12-06	1,251	1,300	1,222	1,271	394,200	1,271
2019-12-05	1,155	1,252	1,155	1,246	283,900	1,246
2019-12-04	1,128	1,156	1,115	1,151	86,200	1,151
2019-12-03	1,094	1,135	1,081	1,133	70,700	1,133
2019-12-02	1,103	1,109	1,092	1,099	37,700	1,099
2019-11-29	1,100	1,107	1,091	1,094	31,800	1,094
2019-11-28	1,130	1,130	1,100	1,100	40,900	1,100
2019-11-27	1,103	1,124	1,090	1,116	54,300	1,116
2019-11-26	1,125	1,137	1,098	1,098	137,300	1,098
2019-11-25	1,102	1,147	1,095	1,134	243,800	1,134
2019-11-22	1,055	1,081	1,048	1,081	85,300	1,081
2019-11-21	1,056	1,063	1,029	1,055	45,200	1,055
2019-11-20	1,067	1,073	1,044	1,056	43,600	1,056
2019-11-19	1,078	1,078	1,056	1,071	34,100	1,071
2019-11-18	1,085	1,096	1,070	1,076	38,600	1,076
2019-11-15	1,041	1,079	1,041	1,079	42,300	1,079
2019-11-14	1,049	1,070	1,042	1,045	34,900	1,045
2019-11-13	1,090	1,090	1,045	1,049	77,900	1,049
2019-11-12	1,032	1,101	1,020	1,091	171,200	1,091
2019-11-11	1,010	1,066	1,010	1,049	165,300	1,049
2019-11-08	981	988	978	980	55,600	980
2019-11-07	977	983	963	981	40,500	981
2019-11-06	1,003	1,003	975	975	58,800	975
2019-11-05	999	1,005	987	999	48,500	999
2019-11-01	978	982	962	981	44,500	981
2019-10-31	1,001	1,002	977	979	37,500	979
2019-10-30	993	1,011	992	994	94,000	994
2019-10-29	972	996	972	988	117,700	988
2019-10-28	965	977	955	972	65,900	972
2019-10-25	976	984	965	968	40,400	968
2019-10-24	979	982	970	970	53,200	970
2019-10-23	962	979	954	977	75,000	977
2019-10-21	975	975	953	958	63,800	958
2019-10-18	970	992	966	971	61,700	971
2019-10-17	967	968	943	964	84,800	964
2019-10-16	969	1,002	957	967	185,300	967
2019-10-15	950	957	941	952	46,400	952
2019-10-11	951	952	934	938	87,300	938
2019-10-10	994	994	950	954	59,900	954
2019-10-09	955	989	954	988	79,000	988
2019-10-08	961	976	951	968	61,700	968
2019-10-07	961	961	941	955	60,000	955
2019-10-04	963	972	952	956	59,100	956
2019-10-03	958	975	946	961	66,900	961
2019-10-02	969	975	966	973	23,400	973
2019-10-01	980	981	964	970	36,800	970
2019-09-30	1,001	1,001	966	974	70,000	974
2019-09-27	1,002	1,002	980	1,001	54,200	1,001
2019-09-26	1,007	1,007	993	993	51,400	993
2019-09-25	1,004	1,006	990	1,001	51,700	1,001
2019-09-24	981	1,000	976	995	47,500	995
2019-09-20	992	995	983	983	28,900	983
2019-09-19	961	986	961	983	66,200	983
2019-09-18	987	995	962	969	45,800	969
2019-09-17	1,010	1,011	993	993	115,000	993
2019-09-13	1,030	1,046	1,027	1,030	55,500	1,030
2019-09-12	1,035	1,038	1,023	1,030	46,900	1,030
2019-09-11	1,021	1,036	1,008	1,034	34,500	1,034
2019-09-10	1,052	1,063	1,023	1,025	82,600	1,025
2019-09-09	1,058	1,070	1,044	1,059	55,400	1,059
2019-09-06	1,019	1,056	1,019	1,045	81,100	1,045
2019-09-05	996	1,034	996	1,010	87,000	1,010
2019-09-04	975	994	975	988	48,600	988
2019-09-03	947	985	945	981	47,500	981
2019-09-02	949	962	937	953	39,500	953
2019-08-30	938	951	932	945	29,000	945
2019-08-29	964	964	926	928	65,500	928
2019-08-28	935	940	925	934	24,800	934
2019-08-27	935	945	926	945	26,100	945
2019-08-26	957	957	923	926	59,900	926
2019-08-23	976	979	965	972	37,200	972
2019-08-22	984	991	974	980	53,200	980
2019-08-21	975	980	962	978	23,700	978
2019-08-20	967	977	964	972	30,500	972
2019-08-19	959	977	953	957	59,700	957
2019-08-16	950	953	940	951	25,300	951
2019-08-15	940	954	930	954	53,200	954
2019-08-14	957	979	952	964	97,000	964
2019-08-13	969	1,002	922	942	311,900	942
2019-08-09	1,130	1,131	1,083	1,084	52,800	1,084
2019-08-08	1,076	1,130	1,076	1,117	92,000	1,117
2019-08-07	1,056	1,082	1,046	1,067	64,500	1,067
2019-08-06	1,009	1,054	1,004	1,046	59,800	1,046
2019-08-05	1,096	1,096	1,018	1,056	107,400	1,056
2019-08-02	1,088	1,105	1,081	1,103	72,300	1,103
2019-08-01	1,104	1,119	1,094	1,116	46,600	1,116
2019-07-31	1,093	1,123	1,091	1,109	81,400	1,109
2019-07-30	1,095	1,107	1,068	1,105	167,800	1,105
2019-07-29	1,092	1,107	1,081	1,090	45,300	1,090
2019-07-26	1,079	1,102	1,072	1,089	65,600	1,089
2019-07-25	1,072	1,120	1,072	1,094	141,500	1,094
2019-07-24	1,054	1,065	1,035	1,065	54,900	1,065
2019-07-23	1,059	1,063	1,043	1,052	49,000	1,052
2019-07-22	1,037	1,073	1,031	1,053	55,300	1,053
2019-07-19	1,014	1,051	1,005	1,048	75,700	1,048
2019-07-18	1,057	1,057	997	999	96,500	999
2019-07-17	1,062	1,068	1,040	1,061	74,800	1,061
2019-07-16	1,060	1,066	1,049	1,057	48,400	1,057
2019-07-12	1,070	1,072	1,048	1,058	75,900	1,058
2019-07-11	1,062	1,072	1,042	1,068	66,400	1,068
2019-07-10	1,067	1,068	1,041	1,054	64,000	1,054
2019-07-09	1,028	1,078	1,026	1,070	137,000	1,070
2019-07-08	1,020	1,045	1,007	1,015	137,200	1,015
2019-07-05	999	1,013	993	1,007	34,000	1,007
2019-07-04	1,013	1,019	999	999	46,400	999
2019-07-03	1,020	1,031	1,010	1,012	50,500	1,012
2019-07-02	999	1,035	991	1,030	95,000	1,030
2019-07-01	999	1,003	981	1,000	73,300	1,000
2019-06-28	976	988	969	971	72,800	971
2019-06-27	964	981	960	978	48,100	978
2019-06-26	954	971	943	957	48,900	957
2019-06-25	979	992	966	966	50,900	966
2019-06-24	978	986	966	986	36,200	986
2019-06-21	999	1,006	977	984	70,400	984
2019-06-20	1,010	1,010	975	1,003	132,600	1,003
2019-06-19	988	1,009	974	1,001	98,400	1,001
2019-06-18	1,013	1,021	970	973	109,700	973
2019-06-17	1,073	1,073	1,013	1,020	129,500	1,020
2019-06-14	1,097	1,112	1,044	1,046	224,700	1,046
2019-06-13	1,152	1,152	1,104	1,127	60,600	1,127
2019-06-12	1,150	1,165	1,121	1,152	64,700	1,152
2019-06-11	1,162	1,188	1,136	1,151	104,400	1,151
2019-06-10	1,144	1,188	1,138	1,177	274,000	1,177
2019-06-07	1,058	1,144	1,040	1,136	418,000	1,136
2019-06-06	950	1,008	944	1,003	52,700	1,003
2019-06-05	948	963	930	937	31,600	937
2019-06-04	925	937	904	933	33,300	933
2019-06-03	931	932	910	915	28,100	915
2019-05-31	966	966	942	949	16,000	949
2019-05-30	963	977	950	967	26,000	967
2019-05-29	936	976	930	963	50,000	963
2019-05-28	948	958	936	942	19,400	942
2019-05-27	933	948	930	948	20,200	948
2019-05-24	929	933	907	933	25,700	933
2019-05-23	911	926	903	914	16,400	914
2019-05-22	927	934	911	911	35,100	911
2019-05-21	930	930	905	912	41,600	912
2019-05-20	942	956	927	931	14,100	931
2019-05-17	934	952	928	942	39,200	942
2019-05-16	960	960	918	924	53,400	924
2019-05-15	952	952	914	951	51,300	951
2019-05-14	941	957	925	951	27,600	951
2019-05-13	938	1,001	927	971	54,700	971
2019-05-10	965	984	936	953	72,000	953
2019-05-09	987	987	958	958	45,000	958
2019-05-08	997	1,012	982	1,000	33,800	1,000
2019-05-07	1,053	1,063	1,008	1,012	43,800	1,012
2019-04-26	1,026	1,031	1,003	1,030	33,700	1,030
2019-04-25	1,023	1,040	1,020	1,027	37,300	1,027
2019-04-24	1,035	1,051	1,021	1,031	52,000	1,031
2019-04-23	1,003	1,018	998	1,015	19,100	1,015
2019-04-22	991	1,016	987	1,004	30,400	1,004
2019-04-19	986	1,010	984	989	26,200	989
2019-04-18	1,022	1,022	986	988	43,700	988
2019-04-17	1,029	1,036	1,005	1,022	34,500	1,022
2019-04-16	1,043	1,054	1,020	1,022	29,000	1,022
2019-04-15	1,010	1,044	1,008	1,033	39,800	1,033
2019-04-12	997	1,012	984	1,000	42,200	1,000
2019-04-11	1,031	1,031	992	997	60,900	997
2019-04-10	1,024	1,042	1,021	1,025	35,600	1,025
2019-04-09	1,068	1,073	1,026	1,052	55,700	1,052
2019-04-08	1,087	1,091	1,059	1,066	28,200	1,066
2019-04-05	1,078	1,088	1,066	1,080	25,000	1,080
2019-04-04	1,097	1,106	1,070	1,077	50,200	1,077
2019-04-03	1,056	1,102	1,046	1,082	68,500	1,082
2019-04-02	1,106	1,116	1,035	1,051	96,400	1,051
2019-04-01	1,134	1,159	1,106	1,110	82,900	1,110
2019-03-29	1,103	1,140	1,103	1,120	65,300	1,120
2019-03-28	1,088	1,101	1,069	1,100	48,800	1,100
2019-03-27	1,124	1,135	1,091	1,104	84,700	1,104
2019-03-26	1,080	1,124	1,067	1,124	104,700	1,124
2019-03-25	1,077	1,103	1,062	1,076	93,700	1,076
2019-03-22	1,128	1,140	1,089	1,107	101,100	1,107
2019-03-20	1,163	1,174	1,123	1,128	94,600	1,128
2019-03-19	1,180	1,192	1,146	1,179	165,000	1,179
2019-03-18	1,166	1,193	1,116	1,178	321,900	1,178
2019-03-15	1,105	1,140	1,070	1,124	178,200	1,124
2019-03-14	1,085	1,118	1,080	1,104	180,000	1,104
2019-03-13	1,032	1,081	1,017	1,067	153,000	1,067
2019-03-12	980	1,044	967	1,028	102,900	1,028
2019-03-11	930	958	920	956	33,500	956
2019-03-08	925	956	918	929	68,900	929
2019-03-07	975	981	936	948	46,700	948
2019-03-06	982	993	959	986	67,400	986
2019-03-05	1,000	1,008	977	984	67,100	984
2019-03-04	1,022	1,027	1,004	1,020	50,600	1,020
2019-03-01	1,031	1,043	1,009	1,017	40,000	1,017
2019-02-28	1,065	1,065	1,012	1,027	50,300	1,027
2019-02-27	1,082	1,088	1,055	1,075	44,100	1,075
2019-02-26	1,048	1,086	1,027	1,077	76,100	1,077
2019-02-25	1,049	1,065	1,028	1,048	54,900	1,048
2019-02-22	1,031	1,057	1,020	1,036	53,200	1,036
2019-02-21	1,065	1,083	1,038	1,047	87,500	1,047
2019-02-20	1,018	1,058	1,018	1,053	88,100	1,053
2019-02-19	1,007	1,030	989	1,022	80,900	1,022
2019-02-18	978	1,005	951	1,005	134,500	1,005
2019-02-15	899	957	890	955	157,200	955
2019-02-14	874	897	871	880	48,000	880
2019-02-13	867	871	858	867	17,500	867
2019-02-12	825	863	825	862	31,500	862
2019-02-08	822	845	820	830	25,000	830
2019-02-07	847	860	827	837	23,500	837
2019-02-06	856	856	846	855	10,800	855
2019-02-05	870	870	850	861	17,100	861
2019-02-04	844	862	837	861	36,800	861
2019-02-01	842	868	826	833	52,800	833
2019-01-31	828	845	824	841	40,600	841
2019-01-30	844	844	825	826	54,600	826
2019-01-29	795	871	790	846	94,100	846
2019-01-28	803	814	790	798	27,500	798
2019-01-25	803	819	794	800	24,500	800
2019-01-24	780	797	772	793	11,400	793
2019-01-23	770	787	765	780	22,700	780
2019-01-22	799	800	775	780	30,300	780
2019-01-21	820	837	788	796	87,100	796
2019-01-18	810	827	801	806	39,800	806
2019-01-17	777	796	764	791	44,500	791
2019-01-16	768	774	749	752	48,600	752
2019-01-15	730	757	729	746	42,800	746
2019-01-11	755	758	724	733	44,800	733
2019-01-10	771	771	732	755	37,200	755
2019-01-09	767	793	767	770	44,200	770
2019-01-08	763	772	761	765	22,600	765
2019-01-07	744	771	744	760	24,900	760
2019-01-04	705	735	699	734	34,000	734

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 [2019年度]

3040 (株)ソリトンシステムズの時系列データ [2019年度]