[3040 東証2部] ソリトンシステムズ 日足 時系列データ

[3040 東証2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 
2017-04-24726.00737.00722.00724.004150030164300
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
2016-11-141090.001118.001090.001116.001020011254200
2016-11-111100.001111.001070.001070.001310014281700
2016-11-101080.001099.001072.001081.001920020828300
2016-11-091082.001108.00983.001080.008520089037500
2016-11-081112.001422.001065.001065.00298400373080800
2016-11-071112.001140.001112.001122.0041004621100
2016-11-041090.001107.001086.001102.0073007997800
2016-11-021116.001116.001064.001085.0069007546300
2016-11-011156.001164.001127.001134.0067007654000
2016-10-311161.001172.001154.001156.0044005103200
2016-10-281195.001195.001171.001185.0027003196300
2016-10-271164.001195.001164.001193.0066007782200
2016-10-261154.001169.001152.001164.0037004290500
2016-10-251180.001200.001155.001155.001380016276900
2016-10-241163.001190.001162.001176.00860010130800
2016-10-211155.001168.001155.001155.0032003718400
2016-10-201173.001184.001155.001155.0034003970200
2016-10-191162.001162.001132.001147.0046005285200
2016-10-181160.001169.001141.001162.001310015157200
2016-10-171187.001187.001116.001125.001320015045700
2016-10-141191.001200.001144.001159.0085009848500
2016-10-131223.001230.001186.001191.0066007981300
2016-10-121240.001270.001231.001243.00970012148300
2016-10-111245.001245.001224.001240.001040012879700
2016-10-071237.001242.001224.001242.001010012474600
2016-10-061280.001280.001230.001240.002680033740400
2016-10-051245.001289.001224.001281.002810035516200
2016-10-041223.001245.001222.001245.003410042235200
2016-10-031180.001210.001180.001194.002320027708000
2016-09-301132.001225.001132.001183.002350028030100
2016-09-291102.001161.001102.001161.002600029635400
2016-09-281080.001090.001055.001087.0070007590900
2016-09-271046.001092.001046.001080.0092009870000
2016-09-261071.001073.001040.001060.002110022293800
2016-09-231040.001077.001008.001076.003910041338000
2016-09-211012.001013.00999.00999.001060010647800
2016-09-20998.001019.00996.00997.001430014359500
2016-09-161012.001018.001009.001010.001510015296100
2016-09-151001.001002.00996.00996.0042004193300
2016-09-141000.001007.00994.001000.001340013400600
2016-09-13988.001000.00988.00992.001340013331900
2016-09-12982.00999.00982.00988.0069006840200
2016-09-09991.001005.00990.00992.001490014838100
2016-09-08991.00993.00981.00992.001690016691800
2016-09-07971.00990.00970.00987.0055005407400
2016-09-06977.00993.00971.00971.001260012351100
2016-09-05998.001001.00980.00980.002030020139900
2016-09-021000.001000.00992.00992.001890018822300
2016-09-01996.001001.00995.001000.0049004894100
2016-08-311001.001010.00998.001002.001830018381500
2016-08-30994.001010.00994.001003.0058005819200
2016-08-29991.001040.00991.00992.001860018754500
2016-08-261000.001008.00982.00990.0096009558300
2016-08-251010.001010.00993.001007.0059005916400
2016-08-24993.00998.00993.00996.0072007165000
2016-08-23996.00997.00990.00992.001130011216900
2016-08-22996.00998.00988.00991.0084008337700
2016-08-19980.00993.00975.00981.001110010920100
2016-08-18960.00988.00956.00956.002050019728100
2016-08-171011.001015.00988.00988.001640016432900
2016-08-161050.001059.001015.001020.0088009051900
2016-08-151040.001079.001039.001065.001950020611400
2016-08-121105.001142.001105.001140.0049005505300
2016-08-101084.001105.001074.001100.0029003161100
2016-08-091061.001099.001061.001084.0028003048400
2016-08-081070.001079.001056.001061.0047005016600
2016-08-051068.001090.001068.001074.0041004390700
2016-08-041085.001085.001055.001062.0036003852600
2016-08-031104.001104.001084.001085.0044004827600
2016-08-021150.001150.001104.001104.0045005085600
2016-08-011141.001141.001120.001120.0057006446100
2016-07-291125.001133.001113.001124.001000011210500
2016-07-281146.001150.001130.001133.0064007297000
2016-07-271152.001160.001146.001146.0053006098300
2016-07-261150.001178.001147.001157.0078009048700
2016-07-251149.001158.001146.001149.00870010004200
2016-07-221145.001157.001145.001155.0041004721700
2016-07-211166.001166.001138.001145.001030011833200
2016-07-201169.001169.001144.001149.0061007040200
2016-07-191170.001170.001155.001159.00960011163900
2016-07-151185.001185.001153.001170.001200014065700
2016-07-141155.001167.001153.001164.00880010215600
2016-07-131189.001200.001151.001155.001020011930400
2016-07-121225.001250.001151.001171.003900046628800
2016-07-111195.001230.001195.001207.0076009191400
2016-07-081206.001229.001179.001193.0082009810800
2016-07-071258.001275.001203.001206.0081009985300
2016-07-061238.001277.001210.001248.001540019015500
2016-07-051289.001289.001222.001223.001790022305300
2016-07-041251.001299.001246.001289.003140040158500
2016-07-011210.001250.001190.001250.002210026989000
2016-06-301234.001234.001160.001175.001220014735200
2016-06-291248.001248.001195.001204.001310015965200
2016-06-281141.001247.001104.001230.004090048889200
2016-06-271065.001130.001058.001130.001840020118400
2016-06-241150.001150.001040.001063.003880042607300
2016-06-231106.001147.001095.001145.002900032714600
2016-06-221100.001113.001081.001085.0084009190300
2016-06-211080.001139.001078.001120.001850020307500
2016-06-201064.001074.001049.001066.001230013107500
2016-06-171052.001052.001039.001042.0095009927400
2016-06-161039.001043.001012.001022.001160011905600
2016-06-151001.001043.001001.001040.001400014256800
2016-06-141110.001110.001016.001043.003150033267600
2016-06-131149.001149.001100.001112.003410038355300
2016-06-101054.001156.001046.001142.006660074082100
2016-06-091033.001056.001033.001039.002450025513000
2016-06-081054.001054.001028.001028.002160022536900
2016-06-071050.001050.001033.001037.0064006680300
2016-06-061050.001069.001023.001035.001620016835700
2016-06-031025.001073.001010.001073.003860040149900
2016-06-02999.001026.00992.001025.003760037712000
2016-06-01999.001022.00993.001004.002480024913500
2016-05-31997.001000.00988.00999.002010019967800
2016-05-301003.001010.00997.001001.001430014332800
2016-05-271004.001006.001001.001005.0033003313100
2016-05-261010.001010.001005.001005.0050005037300
2016-05-251020.001029.001007.001009.0080008129800
2016-05-241034.001034.001011.001011.0069007077900
2016-05-231025.001025.001011.001012.001190012154500
2016-05-201009.001025.001006.001025.0074007487900
2016-05-191020.001028.001013.001019.0068006934600
2016-05-181050.001051.001003.001050.001920019544600
2016-05-171065.001065.001034.001063.0023002435700
2016-05-161072.001083.001048.001057.001070011360300
2016-05-131056.001067.001020.001067.0044004560300
2016-05-121059.001065.001050.001061.0036003796900
2016-05-111050.001061.001045.001059.0057006000500
2016-05-101045.001045.001027.001044.0029003002400
2016-05-091022.001042.001022.001035.0030003095300
2016-05-061011.001022.001001.001022.0042004250100
2016-05-021036.001036.00996.001000.001050010622900
2016-04-281037.001049.001015.001036.0051005264100
2016-04-271053.001055.001022.001041.001020010591500
2016-04-261082.001082.001052.001070.001260013474200
2016-04-251094.001094.001082.001082.00920010025100
2016-04-221069.001074.001066.001073.0030003211600
2016-04-211054.001065.001054.001060.0048005085000
2016-04-201063.001073.001053.001053.0038004021100
2016-04-191062.001085.001057.001063.0092009811500
2016-04-181062.001062.001034.001051.001000010498200

   ※ 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。 

s7db.com Twitter Blog