[3040 東証1部] ソリトンシステムズ 日足 時系列データ

[3040 東証1部] ソリトンシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171492.001596.001468.001593.00558100863840500
2017-11-161424.001469.001402.001463.00291300419169500
2017-11-151482.001499.001394.001420.00456600656780400
2017-11-141499.001526.001456.001502.00404700607045300
2017-11-131451.001540.001415.001516.007548001115910200
2017-11-101348.001414.001326.001409.00207300286148700
2017-11-091420.001464.001322.001364.00579100803998500
2017-11-081342.001395.001327.001395.00569000777709800
2017-11-071350.001368.001304.001321.009195001226666800
2017-11-061238.001256.001212.001213.00167900207004800
2017-11-021254.001266.001204.001224.00130500161756300
2017-11-011238.001261.001216.001254.00174500216474900
2017-10-311210.001241.001206.001229.00135100165714700
2017-10-301180.001227.001174.001217.00189100228847400
2017-10-271190.001193.001162.001175.0096800113695600
2017-10-261179.001213.001177.001186.00114800136946100
2017-10-251180.001195.001166.001179.0089600105901800
2017-10-241155.001178.001135.001170.00140300162003200
2017-10-231170.001173.001158.001159.008390097683700
2017-10-201177.001184.001168.001168.007230084850800
2017-10-191190.001193.001180.001189.005300062769900
2017-10-181209.001213.001183.001190.0086600103206600
2017-10-171224.001232.001194.001199.00104400126642300
2017-10-161181.001225.001180.001222.00205700248473000
2017-10-131200.001203.001177.001178.0098100116128900
2017-10-121208.001218.001192.001194.0099800120090100
2017-10-111200.001216.001189.001201.0093800112747000
2017-10-101189.001196.001176.001185.008260097884900
2017-10-061226.001230.001180.001181.00198100236702300
2017-10-051203.001264.001193.001227.00344000423639000
2017-10-041234.001234.001200.001202.00144000174501200
2017-10-031222.001238.001218.001221.006600080800300
2017-10-021207.001268.001207.001228.00249300308096200
2017-09-291225.001225.001201.001207.00122700148416200
2017-09-281228.001236.001214.001227.00103800127260200
2017-09-271213.001222.001186.001218.00167000201667100
2017-09-261248.001248.001190.001191.00211200254506500
2017-09-251230.001248.001218.001232.00156800193134800
2017-09-221247.001248.001193.001215.00249700303031800
2017-09-211250.001274.001221.001257.00225600282532500
2017-09-201300.001305.001233.001233.00305300385585700
2017-09-191259.001303.001236.001298.00492100629053000
2017-09-151192.001285.001182.001220.00354100435408900
2017-09-141222.001230.001167.001169.00182800217499700
2017-09-131225.001240.001207.001231.00258600316301700
2017-09-121147.001221.001147.001210.00380300451730000
2017-09-111110.001150.001109.001133.00112100126799800
2017-09-081093.001095.001068.001095.00160600173740500
2017-09-071100.001137.001083.001092.00168100186642700
2017-09-061045.001093.001041.001079.00131000140542200
2017-09-051144.001151.001063.001082.00326500359435200
2017-09-041185.001190.001151.001159.00166100193560300
2017-09-011198.001198.001166.001178.00120800142636000
2017-08-311134.001200.001127.001195.00391600460032600
2017-08-301141.001145.001121.001124.007090080221500
2017-08-291145.001149.001121.001134.00123300139781600
2017-08-281160.001167.001140.001151.00136400157331000
2017-08-251131.001176.001124.001155.00272400313858900
2017-08-241075.001144.001073.001143.00292400328706500
2017-08-231045.001088.001035.001074.00129600138537400
2017-08-221012.001042.001012.001033.00109500112683000
2017-08-211057.001064.001016.001031.00170000175374200
2017-08-181062.001093.001050.001055.00164500175478200
2017-08-171091.001133.001073.001080.00275400303404800
2017-08-161039.001092.001027.001086.00242500258947100
2017-08-151070.001070.001006.001023.00300500308359300
2017-08-14998.001108.00987.001046.00800300846631500
2017-08-101009.001017.00987.001016.00276800277214600
2017-08-09990.001013.00977.001009.00227500225354300
2017-08-08987.001000.00974.00991.00149800147513500
2017-08-07999.001002.00970.00982.00184300180947900
2017-08-04989.001002.00974.00989.00175500172884300
2017-08-03999.001006.00980.00989.00109900108933800
2017-08-02996.001009.00975.001000.00208500208006500
2017-08-011064.001064.00979.001003.00224000225715100
2017-07-311016.001065.001016.001058.00208000215105900
2017-07-281102.001107.001040.001046.00349800371715500
2017-07-271164.001164.001111.001111.00254900286831200
2017-07-261141.001185.001124.001171.00215500249525500
2017-07-251136.001143.001112.001124.00164100184360400
2017-07-241157.001159.001132.001143.00100000114229400
2017-07-211172.001173.001143.001148.00110700127866800
2017-07-201169.001193.001153.001161.00117000136930600
2017-07-191160.001175.001155.001164.005360062448800
2017-07-181181.001189.001152.001154.00130400152270100
2017-07-141196.001203.001171.001180.00171500203265200
2017-07-131220.001227.001190.001193.00129900155803300
2017-07-121207.001252.001190.001219.00162800198387200
2017-07-111214.001220.001193.001206.0083500100437700
2017-07-101202.001244.001199.001219.00164400200293800
2017-07-071190.001224.001177.001207.00163000195393600
2017-07-061240.001257.001190.001192.00248600301000400
2017-07-051210.001242.001199.001227.00169000205933700
2017-07-041295.001320.001220.001228.00267200336690900
2017-07-031279.001330.001265.001278.00329800426236200
2017-06-301201.001267.001201.001258.00212400261682800
2017-06-291190.001265.001173.001260.00299600368083000
2017-06-281228.001230.001168.001169.00225000267524200
2017-06-271262.001262.001202.001207.00154000188122900
2017-06-261283.001332.001231.001232.00219700276165900
2017-06-231299.001374.001228.001253.00445000578304000
2017-06-221181.001284.001181.001284.00289000361663000
2017-06-211179.001235.001152.001185.00223400268627800
2017-06-201210.001247.001150.001164.00431000510884100
2017-06-191095.001404.001095.001207.0015908001977053500
2017-06-161110.001145.001096.001106.00139000156432200
2017-06-151089.001114.001078.001083.006110066757800
2017-06-141129.001129.001089.001098.007110078327200
2017-06-131113.001133.001088.001121.00105200117119400
2017-06-121110.001145.001081.001135.00125400139703700
2017-06-091102.001150.001100.001129.00135600153118800
2017-06-081140.001140.001083.001086.00211000232296500
2017-06-071132.001146.001106.001138.00137900154966700
2017-06-061203.001209.001103.001151.00232600268771700
2017-06-051140.001220.001121.001186.00474400556197300
2017-06-021141.001165.001070.001088.00380800421847100
2017-06-011143.001210.001135.001136.00377300441701400
2017-05-311155.001159.001120.001131.00241200275289500
2017-05-301114.001195.001108.001190.00375800432376900
2017-05-291079.001133.001055.001113.00207000228306000
2017-05-261073.001098.001026.001069.00258200273361100
2017-05-251074.001130.001066.001073.00295800322442700
2017-05-241108.001108.001020.001064.00279300298179900
2017-05-231029.001108.001009.001092.00386800407065500
2017-05-221187.001190.001061.001085.00449900509695700
2017-05-191089.001154.001033.001120.00597000657325200
2017-05-18998.001143.00989.001012.00597100630142500
2017-05-17933.001050.00917.001050.00845500834381100
2017-05-16880.00948.00870.00903.00682800615487600
2017-05-15810.00894.00789.00838.00663800556865800
2017-05-12780.00783.00751.00757.005490042043300
2017-05-11783.00791.00779.00780.003490027395100
2017-05-10773.00782.00768.00775.004290033271700
2017-05-09743.00766.00740.00766.005860044000500
2017-05-08749.00749.00730.00740.003160023422300
2017-05-02711.00730.00711.00730.002520018207700
2017-05-01721.00725.00708.00709.002700019289100
2017-04-28730.00732.00719.00721.003700026833900
2017-04-27741.00741.00730.00733.00132009688100
2017-04-26738.00744.00736.00742.002160015971400
2017-04-25739.00739.00720.00735.006240045635300
2017-04-24726.00737.00722.00724.004150030164300
2017-04-21713.00734.00709.00724.007300052920400
2017-04-20695.00726.00695.00697.006980049311800
2017-04-19695.00702.00683.00690.003920027159000
2017-04-18700.00710.00686.00695.003680025603200
2017-04-17674.00694.00671.00688.003350022889200
2017-04-14699.00700.00675.00682.002860019716800
2017-04-13668.00700.00668.00690.003080021092000
2017-04-12694.00697.00675.00676.006420043931900
2017-04-11718.00730.00693.00709.007920055950100
2017-04-10743.00744.00705.00723.006920050041700
2017-04-07729.00749.00717.00737.005200037999000
2017-04-06763.00768.00721.00728.007300053908100
2017-04-05768.00794.00751.00772.005770044474800
2017-04-04803.00810.00758.00779.007580059153700
2017-04-03839.00839.00804.00816.005130041794900
2017-03-31831.00849.00735.00835.009700080607400
2017-03-30853.00853.00820.00833.005830048549200
2017-03-29820.00859.00811.00855.007080059892000
2017-03-281650.001677.001643.001643.003810063113600
2017-03-271680.001680.001636.001655.003170052461800
2017-03-241666.001696.001666.001679.003570060142300
2017-03-231683.001693.001643.001680.003830063895900
2017-03-221629.001700.001626.001685.0063100105139600
2017-03-211643.001684.001610.001679.0080300133077000
2017-03-171585.001645.001578.001630.0097700157579600
2017-03-161540.001579.001540.001578.006040094156300
2017-03-151593.001598.001542.001543.0079800124681100
2017-03-141624.001624.001572.001593.0071300113636900
2017-03-131630.001664.001609.001620.005200085090400
2017-03-101668.001674.001611.001615.0066400108486800
2017-03-091680.001731.001641.001664.00135800228121100
2017-03-081559.001631.001555.001610.00107700172472200
2017-03-071521.001558.001521.001539.003840059116200
2017-03-061530.001548.001513.001526.005680086875000
2017-03-031551.001555.001520.001528.0068300104991200
2017-03-021583.001583.001550.001555.005480085442000
2017-03-011594.001598.001550.001568.0066500104507500
2017-02-281581.001610.001569.001594.004820076511500
2017-02-271600.001631.001566.001581.006110097451100
2017-02-241621.001686.001600.001603.0098900161755400
2017-02-231759.001795.001568.001597.00356000598861600
2017-02-221621.001628.001562.001599.002960047412600
2017-02-211582.001636.001580.001605.0072300116414800
2017-02-201599.001680.001561.001568.00158300256792300
2017-02-171486.001579.001463.001559.005290079721900
2017-02-161512.001512.001460.001480.003060045417000
2017-02-151500.001548.001450.001482.006680099289200
2017-02-141538.001625.001512.001575.0072100112752600
2017-02-131540.001570.001512.001538.003270050280500
2017-02-101599.001635.001502.001550.0074000117585900
2017-02-091522.001580.001500.001580.005690087812300
2017-02-081417.001521.001417.001506.004710069858600
2017-02-071425.001428.001396.001426.001550021904800
2017-02-061423.001430.001400.001405.001560022002800
2017-02-031353.001440.001353.001418.004030056936900
2017-02-021361.001394.001351.001356.001360018684300
2017-02-011365.001380.001340.001366.002640035861700
2017-01-311355.001380.001335.001377.001750023867400
2017-01-301370.001373.001330.001350.001950026337500
2017-01-271376.001413.001321.001378.003610049495300
2017-01-261419.001425.001353.001365.002560035226800
2017-01-251366.001440.001345.001425.005000069689300
2017-01-241350.001382.001330.001379.002090028206200
2017-01-231270.001396.001244.001384.004470059054300
2017-01-201227.001260.001227.001250.001160014381300
2017-01-191219.001228.001218.001228.0065007957800
2017-01-181191.001198.001177.001198.001040012326800
2017-01-171200.001200.001190.001190.0046005497400
2017-01-161232.001232.001198.001206.0056006767600
2017-01-131235.001235.001224.001224.0023002821300
2017-01-121223.001250.001201.001240.00870010645900
2017-01-111240.001240.001226.001226.0031003823800
2017-01-101244.001249.001237.001240.001360016912400
2017-01-061238.001268.001231.001244.001230015317900
2017-01-051220.001250.001220.001246.0071008744500
2017-01-041219.001226.001214.001223.00920011218200
2016-12-301206.001218.001199.001212.0026003141300
2016-12-291216.001239.001205.001206.0069008383700
2016-12-281208.001252.001208.001240.001000012318400
2016-12-271215.001227.001187.001193.001680020313600
2016-12-261243.001243.001208.001215.00950011632900
2016-12-221233.001262.001213.001213.002290028218800
2016-12-211200.001269.001200.001269.005340065840900
2016-12-201150.001155.001129.001137.001200013686600
2016-12-191140.001160.001140.001155.0053006098700
2016-12-161157.001176.001150.001150.0085009854000
2016-12-151196.001196.001160.001160.0075008773300
2016-12-141200.001201.001180.001181.001150013651300
2016-12-131191.001201.001190.001195.0052006203900
2016-12-121200.001238.001200.001205.002120025723000
2016-12-091194.001199.001178.001182.00860010199600
2016-12-081200.001201.001185.001194.0043005126100
2016-12-071175.001193.001172.001183.0039004620800
2016-12-061175.001195.001175.001181.0037004385900
2016-12-051176.001206.001171.001180.0032003787300
2016-12-021183.001209.001168.001176.001170013882700
2016-12-011213.001218.001199.001208.0067008110900
2016-11-301188.001217.001188.001213.001180014217000
2016-11-291182.001218.001182.001202.00980011787800
2016-11-281214.001229.001180.001186.0078009338300
2016-11-251182.001220.001182.001214.001060012703100
2016-11-241235.001243.001191.001192.001360016647600
2016-11-221140.001211.001135.001205.002340027647700
2016-11-211130.001174.001124.001162.001560017957800
2016-11-181100.001113.001097.001107.0068007530500
2016-11-171105.001116.001091.001095.001300014333900
2016-11-161115.001126.001083.001105.001020011325900
2016-11-151026.001110.001009.001110.002010021283200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter