3634 (株)ソケッツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 2,295 | 2,295 | 2,190 | 2,220 | 5,400 | 2,220 |
| 2009-12-29 | 2,490 | 2,490 | 2,335 | 2,335 | 4,100 | 2,335 |
| 2009-12-28 | 2,460 | 2,520 | 2,440 | 2,460 | 1,900 | 2,460 |
| 2009-12-25 | 5,100 | 5,100 | 4,860 | 4,870 | 2,800 | 2,435 |
| 2009-12-24 | 5,130 | 5,170 | 5,130 | 5,150 | 1,100 | 2,575 |
| 2009-12-22 | 5,200 | 5,200 | 5,070 | 5,140 | 1,600 | 2,570 |
| 2009-12-21 | 4,910 | 5,100 | 4,910 | 5,100 | 2,800 | 2,550 |
| 2009-12-18 | 4,920 | 4,970 | 4,870 | 4,870 | 900 | 2,435 |
| 2009-12-17 | 4,950 | 4,950 | 4,920 | 4,920 | 300 | 2,460 |
| 2009-12-16 | 5,000 | 5,000 | 4,920 | 5,000 | 1,100 | 2,500 |
| 2009-12-15 | 4,900 | 4,920 | 4,860 | 4,920 | 700 | 2,460 |
| 2009-12-14 | 4,900 | 4,900 | 4,900 | 4,900 | 700 | 2,450 |
| 2009-12-11 | 4,920 | 4,920 | 4,850 | 4,900 | 400 | 2,450 |
| 2009-12-10 | 5,010 | 5,040 | 4,950 | 4,950 | 600 | 2,475 |
| 2009-12-09 | 5,050 | 5,050 | 5,010 | 5,010 | 400 | 2,505 |
| 2009-12-08 | 5,050 | 5,150 | 5,050 | 5,150 | 200 | 2,575 |
| 2009-12-07 | 5,040 | 5,150 | 5,040 | 5,150 | 200 | 2,575 |
| 2009-12-04 | 5,160 | 5,200 | 5,160 | 5,200 | 300 | 2,600 |
| 2009-12-03 | 5,140 | 5,200 | 5,140 | 5,200 | 300 | 2,600 |
| 2009-12-02 | 5,020 | 5,130 | 5,010 | 5,130 | 600 | 2,565 |
| 2009-12-01 | 5,010 | 5,010 | 5,000 | 5,000 | 400 | 2,500 |
| 2009-11-30 | 4,910 | 5,140 | 4,910 | 5,040 | 600 | 2,520 |
| 2009-11-27 | 5,000 | 5,000 | 4,910 | 4,910 | 200 | 2,455 |
| 2009-11-26 | 5,030 | 5,030 | 5,010 | 5,010 | 400 | 2,505 |
| 2009-11-25 | 5,250 | 5,350 | 5,050 | 5,110 | 600 | 2,555 |
| 2009-11-24 | 5,400 | 5,400 | 5,350 | 5,350 | 300 | 2,675 |
| 2009-11-20 | 4,900 | 5,500 | 4,900 | 5,500 | 500 | 2,750 |
| 2009-11-19 | 5,010 | 5,010 | 5,000 | 5,000 | 300 | 2,500 |
| 2009-11-18 | 5,100 | 5,100 | 5,000 | 5,000 | 600 | 2,500 |
| 2009-11-17 | 5,500 | 5,500 | 5,200 | 5,200 | 600 | 2,600 |
| 2009-11-16 | 6,000 | 6,000 | 5,790 | 5,790 | 800 | 2,895 |
| 2009-11-13 | 6,100 | 6,100 | 5,900 | 5,900 | 1,600 | 2,950 |
| 2009-11-12 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 2,600 |
| 2009-11-11 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 2,650 |
| 2009-11-10 | 5,350 | 5,350 | 5,210 | 5,310 | 600 | 2,655 |
| 2009-11-09 | 5,800 | 5,800 | 5,190 | 5,430 | 1,500 | 2,715 |
| 2009-11-06 | 5,980 | 5,980 | 5,800 | 5,800 | 300 | 2,900 |
| 2009-11-05 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 2,890 |
| 2009-11-04 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 2,980 |
| 2009-11-02 | 5,220 | 5,560 | 5,220 | 5,560 | 500 | 2,780 |
| 2009-10-30 | 5,900 | 5,900 | 5,600 | 5,620 | 700 | 2,810 |
| 2009-10-29 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 2,950 |
| 2009-10-28 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 3,120 |
| 2009-10-27 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 3,225 |
| 2009-10-26 | 6,600 | 6,600 | 6,400 | 6,400 | 300 | 3,200 |
| 2009-10-23 | 6,200 | 6,500 | 6,200 | 6,500 | 1,300 | 3,250 |
| 2009-10-22 | 6,200 | 6,200 | 6,100 | 6,100 | 200 | 3,050 |
| 2009-10-21 | 6,000 | 6,200 | 6,000 | 6,200 | 400 | 3,100 |
| 2009-10-16 | 5,700 | 5,700 | 5,510 | 5,510 | 200 | 2,755 |
| 2009-10-13 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 3,000 |
| 2009-10-09 | 5,950 | 6,000 | 5,950 | 6,000 | 1,400 | 3,000 |
| 2009-10-08 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 2,735 |
| 2009-10-07 | 5,400 | 5,550 | 5,280 | 5,280 | 600 | 2,640 |
| 2009-10-06 | 5,100 | 5,100 | 4,950 | 4,950 | 400 | 2,475 |
| 2009-10-02 | 5,300 | 5,400 | 5,100 | 5,400 | 800 | 2,700 |
| 2009-10-01 | 6,000 | 6,000 | 5,300 | 5,380 | 3,200 | 2,690 |
| 2009-09-28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 3,150 |
| 2009-09-25 | 6,300 | 6,300 | 6,100 | 6,300 | 500 | 3,150 |
| 2009-09-24 | 6,730 | 6,730 | 6,400 | 6,400 | 1,400 | 3,200 |
| 2009-09-18 | 6,920 | 6,920 | 6,720 | 6,790 | 600 | 3,395 |
| 2009-09-17 | 6,940 | 6,940 | 6,700 | 6,840 | 700 | 3,420 |
| 2009-09-16 | 7,000 | 7,000 | 6,800 | 6,940 | 500 | 3,470 |
| 2009-09-15 | 6,930 | 6,970 | 6,930 | 6,970 | 400 | 3,485 |
| 2009-09-14 | 6,930 | 6,930 | 6,930 | 6,930 | 200 | 3,465 |
| 2009-09-11 | 7,100 | 7,150 | 7,100 | 7,100 | 400 | 3,550 |
| 2009-09-10 | 7,160 | 7,160 | 7,100 | 7,100 | 700 | 3,550 |
| 2009-09-09 | 7,000 | 7,100 | 6,920 | 7,100 | 1,500 | 3,550 |
| 2009-09-08 | 6,950 | 7,040 | 6,800 | 6,950 | 2,900 | 3,475 |
| 2009-09-07 | 7,000 | 7,000 | 6,600 | 6,600 | 1,000 | 3,300 |
| 2009-09-04 | 7,210 | 7,210 | 7,120 | 7,200 | 2,800 | 3,600 |
| 2009-09-03 | 7,200 | 7,300 | 7,100 | 7,200 | 3,000 | 3,600 |
| 2009-09-02 | 7,200 | 7,200 | 7,110 | 7,200 | 1,700 | 3,600 |
| 2009-09-01 | 7,140 | 7,210 | 7,100 | 7,200 | 1,900 | 3,600 |
| 2009-08-31 | 6,970 | 7,150 | 6,960 | 7,150 | 4,200 | 3,575 |
| 2009-08-28 | 6,760 | 6,800 | 6,740 | 6,760 | 1,900 | 3,380 |
| 2009-08-27 | 6,950 | 6,960 | 6,860 | 6,860 | 900 | 3,430 |
| 2009-08-26 | 7,160 | 7,200 | 7,050 | 7,200 | 1,900 | 3,600 |
| 2009-08-25 | 7,210 | 7,250 | 7,100 | 7,160 | 2,300 | 3,580 |
| 2009-08-24 | 7,200 | 7,290 | 7,200 | 7,280 | 900 | 3,640 |
| 2009-08-21 | 7,230 | 7,230 | 7,150 | 7,150 | 1,900 | 3,575 |
| 2009-08-20 | 7,090 | 7,150 | 7,080 | 7,150 | 300 | 3,575 |
| 2009-08-19 | 7,200 | 7,200 | 7,050 | 7,050 | 1,600 | 3,525 |
| 2009-08-18 | 7,050 | 7,300 | 7,050 | 7,200 | 2,400 | 3,600 |
| 2009-08-17 | 7,310 | 7,310 | 7,060 | 7,060 | 10,100 | 3,530 |
| 2009-08-14 | 7,540 | 7,540 | 7,510 | 7,510 | 500 | 3,755 |
| 2009-08-13 | 7,310 | 7,700 | 7,310 | 7,700 | 4,300 | 3,850 |
| 2009-08-12 | 7,240 | 7,390 | 7,200 | 7,200 | 2,700 | 3,600 |
| 2009-08-11 | 7,200 | 7,390 | 7,100 | 7,340 | 6,400 | 3,670 |
| 2009-08-10 | 7,200 | 7,400 | 7,170 | 7,220 | 2,500 | 3,610 |
| 2009-08-07 | 7,200 | 7,400 | 7,050 | 7,050 | 4,400 | 3,525 |
| 2009-08-06 | 7,200 | 7,300 | 7,000 | 7,180 | 2,900 | 3,590 |
| 2009-08-05 | 7,320 | 7,360 | 7,000 | 7,180 | 4,700 | 3,590 |
| 2009-08-04 | 7,660 | 7,660 | 7,320 | 7,400 | 2,300 | 3,700 |
| 2009-08-03 | 7,200 | 7,650 | 7,200 | 7,650 | 3,500 | 3,825 |
| 2009-07-31 | 7,050 | 7,170 | 6,950 | 7,170 | 3,800 | 3,585 |
| 2009-07-30 | 7,100 | 7,300 | 7,020 | 7,100 | 1,300 | 3,550 |
| 2009-07-29 | 7,170 | 7,170 | 7,100 | 7,170 | 600 | 3,585 |
| 2009-07-28 | 7,400 | 7,400 | 7,070 | 7,070 | 6,400 | 3,535 |
| 2009-07-27 | 7,520 | 7,810 | 7,270 | 7,300 | 6,200 | 3,650 |
| 2009-07-24 | 7,300 | 7,310 | 6,920 | 7,130 | 2,900 | 3,565 |
| 2009-07-23 | 7,380 | 7,380 | 7,000 | 7,000 | 2,600 | 3,500 |
| 2009-07-22 | 7,100 | 7,340 | 7,000 | 7,280 | 3,400 | 3,640 |
| 2009-07-21 | 7,000 | 7,200 | 7,000 | 7,200 | 2,100 | 3,600 |
| 2009-07-17 | 7,020 | 7,070 | 6,910 | 7,070 | 1,400 | 3,535 |
| 2009-07-16 | 7,250 | 7,250 | 6,960 | 7,010 | 900 | 3,505 |
| 2009-07-15 | 6,620 | 7,200 | 6,620 | 6,950 | 4,000 | 3,475 |
| 2009-07-14 | 6,400 | 6,900 | 6,400 | 6,620 | 5,700 | 3,310 |
| 2009-07-13 | 7,200 | 7,200 | 6,100 | 6,100 | 7,100 | 3,050 |
| 2009-07-10 | 7,790 | 7,790 | 7,050 | 7,100 | 2,900 | 3,550 |
| 2009-07-09 | 7,840 | 7,850 | 7,510 | 7,690 | 4,400 | 3,845 |
| 2009-07-08 | 7,610 | 7,860 | 7,600 | 7,860 | 6,000 | 3,930 |
| 2009-07-07 | 8,150 | 8,190 | 7,750 | 7,750 | 9,000 | 3,875 |
| 2009-07-06 | 7,900 | 8,200 | 7,860 | 8,050 | 14,200 | 4,025 |
| 2009-07-03 | 7,800 | 7,800 | 7,610 | 7,800 | 1,700 | 3,900 |
| 2009-07-02 | 8,000 | 8,180 | 7,650 | 7,970 | 18,900 | 3,985 |
| 2009-07-01 | 7,500 | 8,400 | 7,500 | 7,950 | 31,700 | 3,975 |
| 2009-06-30 | 7,050 | 7,440 | 7,050 | 7,420 | 13,200 | 3,710 |
| 2009-06-29 | 6,790 | 7,110 | 6,700 | 7,000 | 11,800 | 3,500 |
| 2009-06-26 | 6,680 | 6,760 | 6,500 | 6,730 | 5,100 | 3,365 |
| 2009-06-25 | 6,750 | 6,750 | 6,600 | 6,600 | 1,800 | 3,300 |
| 2009-06-24 | 6,550 | 6,760 | 6,530 | 6,700 | 7,700 | 3,350 |
| 2009-06-23 | 6,620 | 6,620 | 6,450 | 6,450 | 5,100 | 3,225 |
| 2009-06-22 | 6,700 | 6,880 | 6,400 | 6,720 | 6,400 | 3,360 |
| 2009-06-19 | 6,880 | 6,890 | 6,610 | 6,650 | 8,600 | 3,325 |
| 2009-06-18 | 6,480 | 6,700 | 6,200 | 6,630 | 10,800 | 3,315 |
| 2009-06-17 | 6,500 | 6,850 | 6,500 | 6,580 | 17,900 | 3,290 |
| 2009-06-16 | 6,110 | 6,490 | 6,050 | 6,490 | 11,800 | 3,245 |
| 2009-06-15 | 6,130 | 6,180 | 6,000 | 6,060 | 2,800 | 3,030 |
| 2009-06-12 | 6,460 | 6,460 | 6,070 | 6,100 | 8,500 | 3,050 |
| 2009-06-11 | 6,400 | 6,500 | 6,350 | 6,460 | 8,900 | 3,230 |
| 2009-06-10 | 6,400 | 6,690 | 6,400 | 6,410 | 12,400 | 3,205 |
| 2009-06-09 | 6,650 | 6,690 | 5,990 | 6,220 | 19,200 | 3,110 |
| 2009-06-08 | 6,070 | 6,700 | 6,070 | 6,690 | 27,000 | 3,345 |
| 2009-06-05 | 5,710 | 5,930 | 5,710 | 5,930 | 5,600 | 2,965 |
| 2009-06-04 | 5,780 | 5,940 | 5,610 | 5,690 | 5,100 | 2,845 |
| 2009-06-03 | 5,740 | 5,970 | 5,680 | 5,710 | 7,200 | 2,855 |
| 2009-06-02 | 6,420 | 6,420 | 5,640 | 5,640 | 15,200 | 2,820 |
| 2009-06-01 | 6,340 | 6,390 | 6,100 | 6,320 | 14,900 | 3,160 |
| 2009-05-29 | 6,600 | 6,600 | 6,300 | 6,420 | 13,500 | 3,210 |
| 2009-05-28 | 6,300 | 6,570 | 6,040 | 6,530 | 32,500 | 3,265 |
| 2009-05-27 | 5,780 | 6,590 | 5,750 | 6,400 | 74,000 | 3,200 |
| 2009-05-26 | 5,700 | 5,860 | 5,600 | 5,690 | 21,300 | 2,845 |
| 2009-05-25 | 5,900 | 5,930 | 5,730 | 5,750 | 25,700 | 2,875 |
| 2009-05-22 | 5,600 | 5,890 | 5,410 | 5,880 | 27,700 | 2,940 |
| 2009-05-21 | 5,200 | 5,750 | 5,130 | 5,590 | 62,800 | 2,795 |
| 2009-05-20 | 4,970 | 5,130 | 4,920 | 5,100 | 6,200 | 2,550 |
| 2009-05-19 | 5,120 | 5,120 | 4,950 | 4,960 | 3,600 | 2,480 |
| 2009-05-18 | 4,900 | 5,100 | 4,890 | 5,050 | 12,900 | 2,525 |
| 2009-05-15 | 5,000 | 5,050 | 4,900 | 4,940 | 4,700 | 2,470 |
| 2009-05-14 | 5,100 | 5,220 | 5,000 | 5,000 | 7,200 | 2,500 |
| 2009-05-13 | 5,230 | 5,320 | 5,050 | 5,150 | 8,400 | 2,575 |
| 2009-05-12 | 4,870 | 5,280 | 4,870 | 5,280 | 14,700 | 2,640 |
| 2009-05-11 | 5,000 | 5,000 | 4,860 | 4,880 | 6,300 | 2,440 |
| 2009-05-08 | 5,000 | 5,050 | 4,760 | 5,010 | 9,700 | 2,505 |
| 2009-05-07 | 5,070 | 5,100 | 4,910 | 5,000 | 5,700 | 2,500 |
| 2009-05-01 | 5,000 | 5,030 | 4,880 | 4,990 | 5,000 | 2,495 |
| 2009-04-30 | 5,240 | 5,250 | 4,870 | 4,950 | 13,800 | 2,475 |
| 2009-04-28 | 5,090 | 5,480 | 5,090 | 5,250 | 25,900 | 2,625 |
| 2009-04-27 | 4,980 | 5,190 | 4,830 | 5,030 | 14,400 | 2,515 |
| 2009-04-24 | 5,490 | 5,490 | 4,800 | 4,830 | 19,600 | 2,415 |
| 2009-04-23 | 4,870 | 5,420 | 4,870 | 5,410 | 39,000 | 2,705 |
| 2009-04-22 | 4,850 | 4,940 | 4,770 | 4,920 | 5,200 | 2,460 |
| 2009-04-21 | 4,900 | 4,900 | 4,760 | 4,800 | 5,700 | 2,400 |
| 2009-04-20 | 5,030 | 5,140 | 4,820 | 4,900 | 7,100 | 2,450 |
| 2009-04-17 | 5,010 | 5,160 | 4,750 | 4,990 | 17,400 | 2,495 |
| 2009-04-16 | 5,180 | 5,210 | 4,900 | 4,910 | 10,100 | 2,455 |
| 2009-04-15 | 5,410 | 5,540 | 5,150 | 5,250 | 9,500 | 2,625 |
| 2009-04-14 | 5,540 | 5,540 | 4,850 | 5,510 | 19,300 | 2,755 |
| 2009-04-13 | 5,470 | 5,650 | 5,400 | 5,540 | 7,800 | 2,770 |
| 2009-04-10 | 5,810 | 5,910 | 5,380 | 5,510 | 12,600 | 2,755 |
| 2009-04-09 | 5,630 | 5,940 | 5,520 | 5,790 | 21,800 | 2,895 |
| 2009-04-08 | 5,560 | 5,580 | 5,250 | 5,430 | 22,400 | 2,715 |
| 2009-04-07 | 5,970 | 6,030 | 5,650 | 5,650 | 32,900 | 2,825 |
| 2009-04-06 | 5,900 | 6,400 | 5,630 | 6,070 | 89,900 | 3,035 |
| 2009-04-03 | 6,000 | 6,300 | 6,000 | 6,000 | 88,500 | 3,000 |
| 2009-04-02 | 8,000 | 8,070 | 7,000 | 7,000 | 263,500 | 3,500 |
分割・併合履歴 ： [2009-12-28]1株→2株
