3040 (株)ソリトンシステムズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,761	1,804	1,743	1,802	143,300	1,802
2020-12-29	1,756	1,798	1,756	1,772	145,800	1,772
2020-12-28	1,789	1,801	1,738	1,766	175,500	1,766
2020-12-25	1,801	1,820	1,757	1,786	144,400	1,786
2020-12-24	1,818	1,830	1,780	1,800	131,200	1,800
2020-12-23	1,826	1,850	1,802	1,830	202,500	1,830
2020-12-22	1,914	1,915	1,815	1,822	208,000	1,822
2020-12-21	1,937	2,045	1,914	1,922	293,000	1,922
2020-12-18	1,893	1,896	1,862	1,883	103,100	1,883
2020-12-17	1,851	1,896	1,850	1,896	85,200	1,896
2020-12-16	1,896	1,905	1,840	1,856	150,800	1,856
2020-12-15	1,921	1,975	1,889	1,895	153,100	1,895
2020-12-14	1,921	1,947	1,907	1,911	138,200	1,911
2020-12-11	1,896	1,934	1,896	1,934	80,300	1,934
2020-12-10	1,907	1,920	1,870	1,885	151,400	1,885
2020-12-09	1,952	1,980	1,941	1,943	90,700	1,943
2020-12-08	1,941	1,978	1,918	1,957	117,300	1,957
2020-12-07	2,013	2,018	1,927	1,940	175,400	1,940
2020-12-04	2,031	2,056	2,017	2,029	134,000	2,029
2020-12-03	2,110	2,136	2,057	2,063	116,000	2,063
2020-12-02	2,120	2,158	2,089	2,130	148,100	2,130
2020-12-01	2,150	2,171	2,084	2,131	204,300	2,131
2020-11-30	2,060	2,159	2,054	2,153	283,700	2,153
2020-11-27	2,012	2,044	1,997	2,037	130,700	2,037
2020-11-26	2,001	2,055	2,001	2,025	96,700	2,025
2020-11-25	2,021	2,031	1,990	2,008	154,100	2,008
2020-11-24	2,060	2,082	2,032	2,041	121,300	2,041
2020-11-20	2,051	2,065	2,018	2,053	106,400	2,053
2020-11-19	2,045	2,080	2,009	2,061	130,800	2,061
2020-11-18	2,017	2,080	2,007	2,053	185,800	2,053
2020-11-17	2,090	2,090	1,975	1,994	280,700	1,994
2020-11-16	2,123	2,125	2,077	2,120	156,300	2,120
2020-11-13	2,068	2,142	2,068	2,109	229,000	2,109
2020-11-12	2,080	2,091	2,020	2,058	192,000	2,058
2020-11-11	1,975	2,050	1,933	2,017	257,100	2,017
2020-11-10	2,182	2,183	2,012	2,037	398,800	2,037
2020-11-09	2,195	2,261	2,183	2,250	271,900	2,250
2020-11-06	2,149	2,229	2,102	2,182	407,700	2,182
2020-11-05	2,200	2,205	2,090	2,143	741,200	2,143
2020-11-04	1,926	1,946	1,860	1,942	269,300	1,942
2020-11-02	1,891	1,916	1,861	1,896	114,500	1,896
2020-10-30	1,961	1,965	1,875	1,885	126,200	1,885
2020-10-29	1,927	1,969	1,922	1,960	116,000	1,960
2020-10-28	1,995	2,036	1,939	1,968	124,300	1,968
2020-10-27	1,937	2,005	1,850	1,992	162,800	1,992
2020-10-26	2,036	2,056	1,972	1,977	151,600	1,977
2020-10-23	2,090	2,090	1,971	2,054	233,500	2,054
2020-10-22	2,207	2,207	2,095	2,111	195,300	2,111
2020-10-21	2,229	2,255	2,205	2,224	163,200	2,224
2020-10-20	2,151	2,191	2,143	2,187	126,600	2,187
2020-10-19	2,225	2,233	2,152	2,177	166,300	2,177
2020-10-16	2,236	2,255	2,142	2,174	236,200	2,174
2020-10-15	2,257	2,302	2,220	2,257	208,500	2,257
2020-10-14	2,148	2,284	2,135	2,280	440,600	2,280
2020-10-13	2,153	2,167	2,096	2,148	200,000	2,148
2020-10-12	2,114	2,147	2,071	2,147	208,700	2,147
2020-10-09	2,010	2,064	1,995	2,064	196,400	2,064
2020-10-08	2,023	2,036	1,982	2,021	147,900	2,021
2020-10-07	2,022	2,061	1,991	2,025	151,200	2,025
2020-10-06	2,080	2,080	2,025	2,046	130,800	2,046
2020-10-05	2,032	2,078	1,954	2,075	235,000	2,075
2020-10-02	2,182	2,187	2,053	2,067	241,700	2,067
2020-09-30	2,133	2,167	2,122	2,132	148,900	2,132
2020-09-29	2,104	2,157	2,071	2,150	224,100	2,150
2020-09-28	2,139	2,213	2,072	2,120	285,100	2,120
2020-09-25	2,084	2,134	2,060	2,098	206,800	2,098
2020-09-24	2,138	2,138	2,038	2,054	253,000	2,054
2020-09-23	2,068	2,142	2,058	2,126	332,600	2,126
2020-09-18	1,990	2,039	1,972	2,028	332,200	2,028
2020-09-17	1,950	2,000	1,920	1,984	223,400	1,984
2020-09-16	1,899	1,992	1,885	1,960	342,000	1,960
2020-09-15	1,823	1,894	1,815	1,892	174,100	1,892
2020-09-14	1,799	1,820	1,760	1,804	128,400	1,804
2020-09-11	1,737	1,761	1,715	1,759	82,500	1,759
2020-09-10	1,787	1,796	1,719	1,734	177,400	1,734
2020-09-09	1,792	1,808	1,755	1,787	163,100	1,787
2020-09-08	1,809	1,845	1,773	1,845	165,100	1,845
2020-09-07	1,798	1,829	1,765	1,809	164,000	1,809
2020-09-04	1,780	1,825	1,762	1,798	123,700	1,798
2020-09-03	1,880	1,880	1,831	1,838	111,500	1,838
2020-09-02	1,861	1,885	1,823	1,859	190,500	1,859
2020-09-01	1,773	1,860	1,763	1,854	174,500	1,854
2020-08-31	1,788	1,813	1,742	1,774	142,100	1,774
2020-08-28	1,825	1,835	1,700	1,734	257,500	1,734
2020-08-27	1,857	1,879	1,839	1,843	121,700	1,843
2020-08-26	1,866	1,882	1,818	1,855	172,300	1,855
2020-08-25	1,936	1,964	1,857	1,871	302,300	1,871
2020-08-24	1,910	1,919	1,862	1,881	177,100	1,881
2020-08-21	1,825	1,925	1,815	1,915	408,300	1,915
2020-08-20	1,752	1,820	1,748	1,801	230,900	1,801
2020-08-19	1,765	1,789	1,732	1,750	136,800	1,750
2020-08-18	1,720	1,788	1,708	1,767	316,200	1,767
2020-08-17	1,763	1,763	1,676	1,701	190,600	1,701
2020-08-14	1,644	1,742	1,635	1,723	226,800	1,723
2020-08-13	1,631	1,659	1,609	1,647	175,700	1,647
2020-08-12	1,634	1,668	1,609	1,630	124,500	1,630
2020-08-11	1,732	1,740	1,618	1,633	301,200	1,633
2020-08-07	1,767	1,813	1,690	1,730	345,200	1,730
2020-08-06	1,680	1,886	1,673	1,767	1,791,000	1,767
2020-08-05	1,484	1,508	1,481	1,504	57,200	1,504
2020-08-04	1,525	1,537	1,496	1,503	66,000	1,503
2020-08-03	1,485	1,520	1,475	1,517	73,600	1,517
2020-07-31	1,518	1,520	1,458	1,467	98,600	1,467
2020-07-30	1,531	1,552	1,516	1,525	175,300	1,525
2020-07-29	1,557	1,574	1,517	1,522	107,400	1,522
2020-07-28	1,551	1,575	1,531	1,562	155,000	1,562
2020-07-27	1,479	1,567	1,477	1,545	334,100	1,545
2020-07-22	1,451	1,480	1,426	1,480	133,700	1,480
2020-07-21	1,429	1,456	1,429	1,456	110,100	1,456
2020-07-20	1,370	1,433	1,370	1,415	93,300	1,415
2020-07-17	1,407	1,427	1,367	1,375	119,900	1,375
2020-07-16	1,424	1,424	1,396	1,400	95,500	1,400
2020-07-15	1,430	1,442	1,411	1,436	91,800	1,436
2020-07-14	1,433	1,435	1,391	1,417	106,200	1,417
2020-07-13	1,415	1,449	1,398	1,447	83,700	1,447
2020-07-10	1,438	1,461	1,407	1,417	113,100	1,417
2020-07-09	1,503	1,504	1,438	1,438	106,800	1,438
2020-07-08	1,464	1,512	1,460	1,490	178,900	1,490
2020-07-07	1,443	1,472	1,430	1,458	141,100	1,458
2020-07-06	1,423	1,446	1,402	1,437	88,000	1,437
2020-07-03	1,401	1,434	1,392	1,428	79,600	1,428
2020-07-02	1,462	1,466	1,386	1,401	188,300	1,401
2020-07-01	1,495	1,520	1,451	1,457	170,800	1,457
2020-06-30	1,470	1,484	1,410	1,451	171,000	1,451
2020-06-29	1,500	1,500	1,446	1,465	220,000	1,465
2020-06-26	1,540	1,541	1,475	1,487	199,900	1,487
2020-06-25	1,550	1,574	1,529	1,534	117,200	1,534
2020-06-24	1,567	1,574	1,540	1,574	110,600	1,574
2020-06-23	1,580	1,580	1,523	1,551	144,700	1,551
2020-06-22	1,588	1,588	1,551	1,564	117,400	1,564
2020-06-19	1,605	1,609	1,560	1,568	195,900	1,568
2020-06-18	1,590	1,615	1,555	1,573	253,600	1,573
2020-06-17	1,501	1,593	1,495	1,577	301,400	1,577
2020-06-16	1,515	1,521	1,474	1,492	136,900	1,492
2020-06-15	1,528	1,547	1,447	1,447	221,300	1,447
2020-06-12	1,462	1,552	1,440	1,528	291,900	1,528
2020-06-11	1,612	1,625	1,553	1,562	304,600	1,562
2020-06-10	1,546	1,625	1,534	1,606	380,100	1,606
2020-06-09	1,571	1,608	1,505	1,550	417,300	1,550
2020-06-08	1,471	1,601	1,460	1,579	833,800	1,579
2020-06-05	1,500	1,500	1,402	1,441	326,600	1,441
2020-06-04	1,468	1,545	1,468	1,505	503,300	1,505
2020-06-03	1,458	1,462	1,423	1,456	203,100	1,456
2020-06-02	1,455	1,484	1,431	1,450	295,700	1,450
2020-06-01	1,359	1,442	1,344	1,439	550,100	1,439
2020-05-29	1,335	1,360	1,329	1,344	158,800	1,344
2020-05-28	1,310	1,340	1,295	1,338	195,500	1,338
2020-05-27	1,320	1,320	1,293	1,304	136,900	1,304
2020-05-26	1,367	1,368	1,307	1,322	185,500	1,322
2020-05-25	1,363	1,369	1,345	1,348	104,300	1,348
2020-05-22	1,340	1,350	1,309	1,345	119,700	1,345
2020-05-21	1,351	1,368	1,330	1,349	99,500	1,349
2020-05-20	1,325	1,369	1,325	1,354	175,500	1,354
2020-05-19	1,340	1,350	1,282	1,333	222,600	1,333
2020-05-18	1,301	1,336	1,288	1,334	166,600	1,334
2020-05-15	1,285	1,306	1,243	1,283	210,300	1,283
2020-05-14	1,303	1,347	1,299	1,302	213,600	1,302
2020-05-13	1,271	1,362	1,260	1,333	424,700	1,333
2020-05-12	1,250	1,295	1,195	1,269	601,100	1,269
2020-05-11	1,368	1,375	1,296	1,312	318,500	1,312
2020-05-08	1,367	1,367	1,321	1,356	289,300	1,356
2020-05-07	1,335	1,368	1,316	1,340	394,500	1,340
2020-05-01	1,321	1,347	1,311	1,339	227,800	1,339
2020-04-30	1,432	1,435	1,344	1,346	389,800	1,346
2020-04-28	1,337	1,404	1,315	1,402	490,000	1,402
2020-04-27	1,285	1,332	1,263	1,307	277,200	1,307
2020-04-24	1,314	1,314	1,271	1,285	140,400	1,285
2020-04-23	1,320	1,340	1,282	1,301	242,700	1,301
2020-04-22	1,262	1,315	1,238	1,301	285,000	1,301
2020-04-21	1,330	1,355	1,283	1,288	371,700	1,288
2020-04-20	1,394	1,394	1,310	1,346	401,600	1,346
2020-04-17	1,464	1,495	1,373	1,405	582,500	1,405
2020-04-16	1,363	1,435	1,347	1,420	658,100	1,420
2020-04-15	1,359	1,364	1,317	1,355	354,800	1,355
2020-04-14	1,337	1,367	1,328	1,349	348,300	1,349
2020-04-13	1,320	1,360	1,301	1,328	367,300	1,328
2020-04-10	1,368	1,368	1,280	1,313	363,900	1,313
2020-04-09	1,301	1,376	1,284	1,350	685,100	1,350
2020-04-08	1,300	1,300	1,256	1,276	257,900	1,276
2020-04-07	1,320	1,326	1,215	1,278	331,800	1,278
2020-04-06	1,230	1,286	1,183	1,284	478,200	1,284
2020-04-03	1,316	1,326	1,145	1,209	570,900	1,209
2020-04-02	1,377	1,378	1,252	1,259	716,900	1,259
2020-04-01	1,199	1,383	1,175	1,310	1,188,800	1,310
2020-03-31	1,273	1,277	1,166	1,205	658,800	1,205
2020-03-30	1,070	1,125	1,052	1,123	479,800	1,123
2020-03-27	1,027	1,070	993	1,039	440,700	1,039
2020-03-26	960	968	940	953	162,200	953
2020-03-25	953	953	908	940	158,500	940
2020-03-24	893	913	872	878	149,500	878
2020-03-23	815	865	797	863	217,300	863
2020-03-19	820	835	767	788	116,600	788
2020-03-18	835	848	790	795	234,700	795
2020-03-17	720	789	712	781	226,300	781
2020-03-16	742	803	729	737	217,000	737
2020-03-13	717	760	700	729	315,100	729
2020-03-12	804	867	804	807	235,700	807
2020-03-11	890	893	833	834	181,100	834
2020-03-10	805	881	770	881	251,600	881
2020-03-09	895	901	825	835	200,100	835
2020-03-06	982	996	941	941	169,100	941
2020-03-05	1,016	1,031	990	1,000	143,700	1,000
2020-03-04	962	1,018	951	998	254,000	998
2020-03-03	1,114	1,114	971	977	447,000	977
2020-03-02	931	1,037	930	1,010	269,700	1,010
2020-02-28	980	1,000	936	946	279,900	946
2020-02-27	1,067	1,067	971	997	396,700	997
2020-02-26	1,116	1,148	1,063	1,084	428,900	1,084
2020-02-25	1,056	1,155	1,053	1,117	361,400	1,117
2020-02-21	1,157	1,176	1,106	1,131	522,200	1,131
2020-02-20	1,104	1,191	1,083	1,178	458,200	1,178
2020-02-19	1,101	1,103	1,063	1,074	157,600	1,074
2020-02-18	1,145	1,152	1,077	1,081	405,800	1,081
2020-02-17	1,099	1,129	1,065	1,085	421,900	1,085
2020-02-14	1,050	1,071	1,006	1,013	426,200	1,013
2020-02-13	1,288	1,295	1,254	1,288	79,800	1,288
2020-02-12	1,254	1,299	1,254	1,288	89,800	1,288
2020-02-10	1,250	1,270	1,246	1,254	51,400	1,254
2020-02-07	1,295	1,297	1,256	1,267	61,200	1,267
2020-02-06	1,290	1,296	1,273	1,289	83,900	1,289
2020-02-05	1,269	1,284	1,259	1,271	85,100	1,271
2020-02-04	1,213	1,257	1,210	1,250	77,100	1,250
2020-02-03	1,183	1,219	1,177	1,211	85,400	1,211
2020-01-31	1,195	1,219	1,177	1,213	107,900	1,213
2020-01-30	1,230	1,232	1,185	1,191	118,700	1,191
2020-01-29	1,247	1,247	1,209	1,221	103,000	1,221
2020-01-28	1,184	1,244	1,184	1,238	109,600	1,238
2020-01-27	1,198	1,251	1,183	1,225	117,100	1,225
2020-01-24	1,270	1,276	1,242	1,245	79,400	1,245
2020-01-23	1,296	1,300	1,276	1,280	58,100	1,280
2020-01-22	1,304	1,305	1,290	1,301	56,000	1,301
2020-01-21	1,315	1,316	1,286	1,304	57,300	1,304
2020-01-20	1,310	1,338	1,301	1,311	55,300	1,311
2020-01-17	1,320	1,328	1,291	1,304	83,800	1,304
2020-01-16	1,317	1,335	1,311	1,320	63,900	1,320
2020-01-15	1,336	1,337	1,310	1,327	106,900	1,327
2020-01-14	1,383	1,383	1,338	1,352	105,100	1,352
2020-01-10	1,392	1,400	1,352	1,364	115,100	1,364
2020-01-09	1,395	1,425	1,387	1,392	168,000	1,392
2020-01-08	1,395	1,400	1,325	1,361	210,500	1,361
2020-01-07	1,382	1,437	1,370	1,408	275,500	1,408
2020-01-06	1,273	1,374	1,273	1,352	253,500	1,352

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 [2020年度]

3040 (株)ソリトンシステムズの時系列データ [2020年度]