3040 (株)ソリトンシステムズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0441,0721,0391,06027,0001,060
2022-12-299901,0259851,02522,7001,025
2022-12-281,0021,0151,0011,00639,5001,006
2022-12-271,0131,0251,0011,00136,8001,001
2022-12-261,0231,0231,0071,00959,9001,009
2022-12-231,0071,0341,0061,02327,3001,023
2022-12-221,0171,0601,0051,02064,5001,020
2022-12-211,0091,0151,0021,00226,2001,002
2022-12-201,0331,0409981,00957,2001,009
2022-12-191,0431,0451,0311,03316,6001,033
2022-12-161,0501,0651,0401,04031,0001,040
2022-12-151,0721,0731,0541,05719,8001,057
2022-12-141,0711,0781,0681,07217,3001,072
2022-12-131,0951,1021,0711,07135,7001,071
2022-12-121,0641,0841,0551,08125,5001,081
2022-12-091,0711,0801,0611,06626,4001,066
2022-12-081,1001,1001,0611,07040,2001,070
2022-12-071,1101,1201,0831,09847,3001,098
2022-12-061,0981,1161,0801,08030,5001,080
2022-12-051,1161,1181,0761,10326,9001,103
2022-12-021,1571,1571,1131,11539,2001,115
2022-12-011,1771,1861,1551,15825,9001,158
2022-11-301,2021,2021,1651,16528,3001,165
2022-11-291,2011,2101,1851,18920,0001,189
2022-11-281,2391,2431,2061,20626,5001,206
2022-11-251,2301,2581,2291,25347,2001,253
2022-11-241,1701,2301,1701,22961,0001,229
2022-11-221,1431,1701,1431,17024,9001,170
2022-11-211,1551,1691,1411,14821,1001,148
2022-11-181,1781,1921,1521,15236,9001,152
2022-11-171,1581,1791,1501,17723,0001,177
2022-11-161,1601,1851,1411,16328,2001,163
2022-11-151,1371,1851,1371,16036,0001,160
2022-11-141,1771,1801,1441,14829,1001,148
2022-11-111,1351,1801,1351,180105,9001,180
2022-11-101,0941,1371,0801,11457,9001,114
2022-11-091,0701,1311,0701,10889,8001,108
2022-11-081,0261,1271,0261,078100,0001,078
2022-11-079801,0249581,02166,7001,021
2022-11-041,0011,01098598656,400986
2022-11-021,0461,0461,0211,02136,3001,021
2022-11-011,0601,0601,0461,05716,0001,057
2022-10-311,0851,0871,0541,06025,0001,060
2022-10-281,0601,0821,0521,07599,6001,075
2022-10-271,0501,0601,0401,06023,8001,060
2022-10-261,0451,0641,0451,05418,7001,054
2022-10-251,0301,0541,0231,03930,6001,039
2022-10-241,0301,0351,0191,01916,6001,019
2022-10-211,0221,0381,0221,02516,6001,025
2022-10-201,0321,0321,0121,02832,0001,028
2022-10-191,0231,0411,0231,04123,4001,041
2022-10-181,0101,0391,0101,02327,1001,023
2022-10-171,0041,0121,0011,00616,0001,006
2022-10-141,0041,0221,0041,01437,2001,014
2022-10-1399999998498926,200989
2022-10-121,0001,00499299634,600996
2022-10-111,0171,0181,0061,01030,7001,010
2022-10-071,0161,0431,0161,03327,0001,033
2022-10-061,0171,0321,0161,02630,7001,026
2022-10-051,0471,0521,0131,01637,5001,016
2022-10-041,0321,0431,0241,02753,9001,027
2022-10-031,0011,0179941,01423,4001,014
2022-09-301,0381,0381,0191,02022,2001,020
2022-09-291,0381,0541,0221,03830,9001,038
2022-09-281,0151,0279971,01349,1001,013
2022-09-271,0351,0371,0201,02430,4001,024
2022-09-261,0401,0481,0101,01054,9001,010
2022-09-221,0681,0781,0601,06340,2001,063
2022-09-211,1021,1021,0621,07744,9001,077
2022-09-201,1071,1181,1001,10229,3001,102
2022-09-161,1221,1221,0991,10546,9001,105
2022-09-151,1421,1421,1311,13165,4001,131
2022-09-141,1401,1541,1401,14031,7001,140
2022-09-131,1791,1881,1741,17828,1001,178
2022-09-121,1591,1781,1591,16942,6001,169
2022-09-091,1431,1631,1431,15828,8001,158
2022-09-081,1531,1591,1451,15120,4001,151
2022-09-071,1851,1851,1361,13732,0001,137
2022-09-061,1651,1751,1501,15526,1001,155
2022-09-051,1521,1591,1441,15326,8001,153
2022-09-021,1801,1801,1481,15959,6001,159
2022-09-011,1961,2001,1801,18046,2001,180
2022-08-311,2041,2091,1961,20942,2001,209
2022-08-301,2221,2231,2061,21132,1001,211
2022-08-291,2051,2201,2051,21530,4001,215
2022-08-261,2441,2501,2391,23919,5001,239
2022-08-251,2271,2521,2201,24440,6001,244
2022-08-241,2051,2211,2051,21514,7001,215
2022-08-231,2071,2161,2051,20822,7001,208
2022-08-221,2401,2451,2211,22323,2001,223
2022-08-191,2271,2441,2211,24349,8001,243
2022-08-181,2111,2271,2051,21741,3001,217
2022-08-171,2131,2201,2031,21338,8001,213
2022-08-161,2201,2251,2071,21062,7001,210
2022-08-151,2301,2301,2101,22036,2001,220
2022-08-121,2301,2371,2201,22251,3001,222
2022-08-101,2291,2351,2021,22275,2001,222
2022-08-091,2701,2721,2321,23247,2001,232
2022-08-081,2521,2791,2201,271198,8001,271
2022-08-051,3731,3821,3681,37249,8001,372
2022-08-041,3481,3741,3471,37329,2001,373
2022-08-031,3471,3691,3341,34728,8001,347
2022-08-021,3611,3671,3471,34742,8001,347
2022-08-011,3451,3661,3301,36537,7001,365
2022-07-291,3501,3501,3321,34540,8001,345
2022-07-281,3291,3441,3131,344138,6001,344
2022-07-271,3161,3181,3081,30929,0001,309
2022-07-261,3211,3281,3071,32223,6001,322
2022-07-251,3071,3271,3021,31845,8001,318
2022-07-221,3021,3391,3001,32845,6001,328
2022-07-211,2901,3211,2901,32149,1001,321
2022-07-201,2831,2941,2721,29340,9001,293
2022-07-191,2701,2721,2401,26335,6001,263
2022-07-151,2761,2791,2451,26532,2001,265
2022-07-141,2581,2711,2431,27140,5001,271
2022-07-131,2401,2611,2331,25937,0001,259
2022-07-121,2631,2641,2361,26070,8001,260
2022-07-111,2901,2901,2531,26842,3001,268
2022-07-081,2561,2801,2381,26780,1001,267
2022-07-071,2471,2591,2261,25142,5001,251
2022-07-061,2351,2501,2201,24656,5001,246
2022-07-051,2211,2351,2151,22743,4001,227
2022-07-041,2071,2201,2001,21530,9001,215
2022-07-011,1961,2101,1851,20858,0001,208
2022-06-301,2151,2291,1951,19564,7001,195
2022-06-291,2081,2341,1971,22662,4001,226
2022-06-281,2091,2271,2041,22542,2001,225
2022-06-271,2141,2231,1981,21140,8001,211
2022-06-241,1831,2211,1831,21361,4001,213
2022-06-231,1781,1981,1721,17632,3001,176
2022-06-221,2041,2041,1661,18185,7001,181
2022-06-211,1701,2031,1701,19853,9001,198
2022-06-201,2031,2031,1371,15072,5001,150
2022-06-171,1561,1821,1551,17568,3001,175
2022-06-161,2521,2521,1921,20251,0001,202
2022-06-151,2401,2401,2091,21149,6001,211
2022-06-141,2121,2451,2061,24161,1001,241
2022-06-131,2511,2511,2221,23469,5001,234
2022-06-101,2821,2821,2621,27644,4001,276
2022-06-091,2801,3021,2771,29261,7001,292
2022-06-081,2751,2951,2711,27842,7001,278
2022-06-071,3021,3021,2701,27352,0001,273
2022-06-061,2531,3081,2451,302118,3001,302
2022-06-031,2641,2701,2491,26245,3001,262
2022-06-021,2811,2811,2471,24785,6001,247
2022-06-011,2821,3051,2821,28957,3001,289
2022-05-311,2731,2921,2591,28358,0001,283
2022-05-301,2671,3001,2551,29880,1001,298
2022-05-271,2641,2641,2391,25137,6001,251
2022-05-261,2601,2811,2471,24736,6001,247
2022-05-251,3021,3041,2511,25239,6001,252
2022-05-241,2901,3061,2801,29371,4001,293
2022-05-231,2901,3021,2841,30060,2001,300
2022-05-201,2341,2801,2341,27743,3001,277
2022-05-191,2551,2671,2321,24050,0001,240
2022-05-181,2721,3021,2691,30030,9001,300
2022-05-171,2681,2921,2471,25262,5001,252
2022-05-161,2981,3011,2491,27367,9001,273
2022-05-131,2341,2711,2221,25167,8001,251
2022-05-121,2911,2911,2141,22298,4001,222
2022-05-111,2921,3061,2601,27882,6001,278
2022-05-101,2951,3251,2611,292201,6001,292
2022-05-091,4141,4231,3791,38580,5001,385
2022-05-061,4301,4481,4161,44458,1001,444
2022-05-021,4471,4781,4441,45139,3001,451
2022-04-281,4601,4721,4441,46447,7001,464
2022-04-271,4431,4921,4391,49079,2001,490
2022-04-261,4601,4931,4601,48843,4001,488
2022-04-251,4301,4671,4211,46046,8001,460
2022-04-221,4701,4731,4461,46052,7001,460
2022-04-211,4851,5081,4771,49441,3001,494
2022-04-201,5461,5461,4891,49165,3001,491
2022-04-191,4881,5301,4881,52160,7001,521
2022-04-181,5041,5141,4701,49587,7001,495
2022-04-151,5201,5291,5071,52735,4001,527
2022-04-141,5701,5871,5371,54741,7001,547
2022-04-131,5271,5641,5211,56451,6001,564
2022-04-121,5231,5741,5201,52761,0001,527
2022-04-111,5921,5941,5321,54267,0001,542
2022-04-081,5951,6081,5761,60847,0001,608
2022-04-071,6041,6201,5611,56960,5001,569
2022-04-061,6431,6431,5961,63274,7001,632
2022-04-051,7011,7191,6391,654117,3001,654
2022-04-041,6831,6941,6571,674114,7001,674
2022-04-011,6311,6651,6071,665106,0001,665
2022-03-311,6171,6481,5991,642106,4001,642
2022-03-301,5801,6171,5761,61786,0001,617
2022-03-291,5531,5851,5391,57787,8001,577
2022-03-281,5761,5761,5391,54097,4001,540
2022-03-251,6001,6001,5561,57990,2001,579
2022-03-241,5481,5841,5451,58183,2001,581
2022-03-231,5891,6131,5601,560152,1001,560
2022-03-221,5101,5721,5001,566150,0001,566
2022-03-181,5141,5211,5001,50173,5001,501
2022-03-171,5281,5321,5081,52575,5001,525
2022-03-161,5271,5271,4831,49876,2001,498
2022-03-151,5001,5241,4941,50742,6001,507
2022-03-141,5151,5461,4901,50764,7001,507
2022-03-111,5181,5711,5081,511142,7001,511
2022-03-101,5671,5781,5271,53699,1001,536
2022-03-091,5251,5441,4821,51184,3001,511
2022-03-081,5001,5501,4801,510157,6001,510
2022-03-071,5661,5661,5131,538142,6001,538
2022-03-041,6001,6121,5631,606123,9001,606
2022-03-031,7021,7191,6281,639176,8001,639
2022-03-021,6351,6691,6171,656161,3001,656
2022-03-011,6441,6701,6051,645229,9001,645
2022-02-281,5101,5711,5071,564128,7001,564
2022-02-251,4861,5371,4801,533155,2001,533
2022-02-241,4561,4831,4091,436160,9001,436
2022-02-221,4961,5211,4631,481102,1001,481
2022-02-211,5001,5171,4791,49773,2001,497
2022-02-181,4941,5371,4651,52399,0001,523
2022-02-171,5211,5541,5101,520113,1001,520
2022-02-161,4811,5481,4771,542166,6001,542
2022-02-151,4741,5151,4501,46999,0001,469
2022-02-141,4731,5011,4371,472155,6001,472
2022-02-101,4601,5281,4551,526359,5001,526
2022-02-091,4091,4351,3801,419293,1001,419
2022-02-081,3341,4261,3061,385408,8001,385
2022-02-071,2991,3041,2661,27487,8001,274
2022-02-041,2801,3241,2801,31451,4001,314
2022-02-031,3071,3101,2821,29345,1001,293
2022-02-021,2801,3191,2801,31947,5001,319
2022-02-011,2851,3101,2681,27847,3001,278
2022-01-311,2271,2861,2271,26951,9001,269
2022-01-281,2411,2411,1991,23068,0001,230
2022-01-271,2911,3071,1961,211187,2001,211
2022-01-261,2801,3111,2801,30641,5001,306
2022-01-251,3391,3391,2771,28698,2001,286
2022-01-241,3071,3421,3011,33973,2001,339
2022-01-211,3181,3371,3031,33751,0001,337
2022-01-201,3201,3571,3091,34873,9001,348
2022-01-191,3071,3311,2891,298102,9001,298
2022-01-181,3551,3631,3171,32856,8001,328
2022-01-171,3671,3851,3351,33594,2001,335
2022-01-141,3601,4741,3541,397469,5001,397
2022-01-131,3501,3561,3181,33173,6001,331
2022-01-121,3261,3571,3261,35743,5001,357
2022-01-111,3001,3241,2961,31643,1001,316
2022-01-071,3101,3311,2711,300100,2001,300
2022-01-061,3271,3371,3051,31055,3001,310
2022-01-051,3941,3941,3361,340101,1001,340
2022-01-041,4141,4201,3721,40597,5001,405

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