3634 (株)ソケッツの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,752	1,756	1,752	1,755	500	1,755
2010-12-29	1,859	1,870	1,760	1,760	1,100	1,760
2010-12-28	1,899	1,899	1,830	1,830	500	1,830
2010-12-27	1,870	1,890	1,830	1,890	600	1,890
2010-12-24	1,900	1,900	1,870	1,870	600	1,870
2010-12-22	1,760	1,950	1,760	1,940	6,800	1,940
2010-12-21	1,701	1,784	1,701	1,784	1,000	1,784
2010-12-20	1,850	1,852	1,730	1,730	4,900	1,730
2010-12-17	1,830	1,860	1,829	1,850	4,400	1,850
2010-12-16	1,820	1,820	1,820	1,820	300	1,820
2010-12-15	1,845	1,845	1,790	1,820	2,900	1,820
2010-12-14	1,710	1,800	1,710	1,790	2,800	1,790
2010-12-13	1,620	1,750	1,620	1,750	4,000	1,750
2010-12-10	1,610	1,630	1,610	1,610	2,700	1,610
2010-12-09	1,578	1,610	1,577	1,610	1,500	1,610
2010-12-08	1,500	1,541	1,500	1,541	600	1,541
2010-12-07	1,517	1,531	1,490	1,492	1,200	1,492
2010-12-06	1,550	1,550	1,531	1,531	400	1,531
2010-12-03	1,579	1,579	1,579	1,579	100	1,579
2010-12-02	1,555	1,555	1,555	1,555	100	1,555
2010-12-01	1,525	1,525	1,525	1,525	100	1,525
2010-11-30	1,531	1,550	1,527	1,550	300	1,550
2010-11-29	1,570	1,590	1,550	1,590	900	1,590
2010-11-26	1,610	1,610	1,610	1,610	200	1,610
2010-11-25	1,619	1,650	1,609	1,650	2,000	1,650
2010-11-24	1,600	1,600	1,600	1,600	600	1,600
2010-11-22	1,550	1,634	1,550	1,633	1,400	1,633
2010-11-18	1,470	1,491	1,470	1,491	200	1,491
2010-11-17	1,560	1,560	1,450	1,510	600	1,510
2010-11-15	1,600	1,600	1,600	1,600	600	1,600
2010-11-12	1,585	1,590	1,585	1,590	200	1,590
2010-11-11	1,585	1,585	1,585	1,585	300	1,585
2010-11-10	1,500	1,500	1,500	1,500	100	1,500
2010-11-09	1,575	1,575	1,575	1,575	200	1,575
2010-11-08	1,500	1,550	1,500	1,550	1,200	1,550
2010-11-05	1,500	1,535	1,500	1,500	1,100	1,500
2010-11-04	1,490	1,494	1,490	1,494	300	1,494
2010-11-02	1,460	1,460	1,460	1,460	1,200	1,460
2010-11-01	1,499	1,499	1,469	1,490	300	1,490
2010-10-29	1,490	1,490	1,490	1,490	100	1,490
2010-10-28	1,408	1,490	1,385	1,490	1,400	1,490
2010-10-27	1,400	1,400	1,400	1,400	100	1,400
2010-10-26	1,422	1,427	1,378	1,400	1,800	1,400
2010-10-25	1,480	1,500	1,450	1,480	2,200	1,480
2010-10-21	1,400	1,450	1,390	1,390	1,600	1,390
2010-10-20	1,410	1,410	1,400	1,400	200	1,400
2010-10-19	1,355	1,370	1,355	1,370	400	1,370
2010-10-18	1,320	1,400	1,320	1,355	3,500	1,355
2010-10-15	1,320	1,320	1,300	1,300	800	1,300
2010-10-14	1,322	1,322	1,320	1,320	800	1,320
2010-10-13	1,321	1,326	1,320	1,320	1,000	1,320
2010-10-08	1,320	1,320	1,320	1,320	100	1,320
2010-10-06	1,370	1,370	1,370	1,370	100	1,370
2010-10-05	1,331	1,373	1,322	1,341	2,500	1,341
2010-10-01	1,421	1,422	1,421	1,421	1,300	1,421
2010-09-30	1,468	1,468	1,468	1,468	200	1,468
2010-09-29	1,453	1,453	1,450	1,450	700	1,450
2010-09-28	1,510	1,510	1,421	1,423	1,000	1,423
2010-09-27	1,490	1,500	1,461	1,500	1,400	1,500
2010-09-24	1,540	1,540	1,490	1,490	800	1,490
2010-09-22	1,427	1,473	1,427	1,473	1,400	1,473
2010-09-21	1,430	1,430	1,410	1,417	1,800	1,417
2010-09-17	1,400	1,420	1,400	1,420	300	1,420
2010-09-15	1,370	1,371	1,370	1,370	1,400	1,370
2010-09-14	1,400	1,400	1,380	1,380	1,800	1,380
2010-09-13	1,399	1,401	1,399	1,400	2,000	1,400
2010-09-10	1,450	1,450	1,350	1,350	1,900	1,350
2010-09-09	1,398	1,450	1,398	1,450	1,900	1,450
2010-09-08	1,345	1,380	1,345	1,380	900	1,380
2010-09-07	1,331	1,338	1,331	1,338	200	1,338
2010-09-06	1,300	1,360	1,300	1,304	2,500	1,304
2010-09-03	1,225	1,280	1,223	1,280	2,000	1,280
2010-09-01	1,228	1,255	1,228	1,255	600	1,255
2010-08-31	1,242	1,242	1,228	1,228	500	1,228
2010-08-30	1,280	1,300	1,260	1,260	1,600	1,260
2010-08-27	1,240	1,260	1,240	1,260	200	1,260
2010-08-26	1,228	1,260	1,228	1,260	700	1,260
2010-08-25	1,240	1,243	1,210	1,243	700	1,243
2010-08-24	1,285	1,285	1,221	1,221	1,600	1,221
2010-08-23	1,250	1,300	1,250	1,300	1,200	1,300
2010-08-20	1,250	1,260	1,250	1,250	800	1,250
2010-08-19	1,230	1,260	1,222	1,260	1,800	1,260
2010-08-18	1,245	1,250	1,240	1,241	800	1,241
2010-08-17	1,250	1,250	1,250	1,250	700	1,250
2010-08-16	1,290	1,290	1,213	1,280	2,000	1,280
2010-08-13	1,272	1,300	1,270	1,300	800	1,300
2010-08-12	1,330	1,330	1,265	1,285	3,400	1,285
2010-08-11	1,395	1,395	1,355	1,355	3,300	1,355
2010-08-10	1,415	1,430	1,398	1,398	3,600	1,398
2010-08-09	1,450	1,450	1,450	1,450	200	1,450
2010-08-06	1,410	1,440	1,410	1,440	1,300	1,440
2010-08-05	1,480	1,480	1,420	1,470	2,600	1,470
2010-08-04	1,552	1,552	1,503	1,503	2,400	1,503
2010-08-03	1,640	1,640	1,565	1,589	2,800	1,589
2010-08-02	1,651	1,651	1,585	1,600	2,900	1,600
2010-07-30	1,610	1,670	1,610	1,611	1,800	1,611
2010-07-29	1,660	1,720	1,600	1,610	4,800	1,610
2010-07-28	1,659	1,660	1,612	1,630	1,700	1,630
2010-07-27	1,668	1,668	1,668	1,668	100	1,668
2010-07-26	1,600	1,628	1,560	1,628	1,700	1,628
2010-07-23	1,585	1,630	1,585	1,620	1,000	1,620
2010-07-22	1,565	1,565	1,543	1,543	3,000	1,543
2010-07-21	1,599	1,600	1,540	1,565	2,300	1,565
2010-07-20	1,619	1,619	1,580	1,610	4,100	1,610
2010-07-16	1,682	1,682	1,659	1,659	1,800	1,659
2010-07-15	1,700	1,700	1,683	1,683	700	1,683
2010-07-14	1,670	1,700	1,670	1,700	600	1,700
2010-07-13	1,670	1,670	1,666	1,666	1,200	1,666
2010-07-12	1,700	1,730	1,686	1,692	1,400	1,692
2010-07-09	1,700	1,700	1,690	1,690	300	1,690
2010-07-08	1,703	1,715	1,692	1,692	1,900	1,692
2010-07-07	1,751	1,751	1,670	1,699	1,600	1,699
2010-07-06	1,713	1,713	1,683	1,711	2,800	1,711
2010-07-05	1,760	1,760	1,720	1,720	400	1,720
2010-07-02	1,685	1,720	1,685	1,720	400	1,720
2010-07-01	1,690	1,720	1,685	1,685	700	1,685
2010-06-30	1,700	1,729	1,660	1,690	4,000	1,690
2010-06-29	1,830	1,831	1,730	1,785	2,600	1,785
2010-06-28	1,937	1,940	1,840	1,840	1,200	1,840
2010-06-25	1,937	1,937	1,937	1,937	900	1,937
2010-06-24	1,898	1,898	1,879	1,897	700	1,897
2010-06-23	1,880	1,894	1,854	1,881	500	1,881
2010-06-22	1,870	1,870	1,851	1,851	2,100	1,851
2010-06-21	1,881	1,910	1,845	1,910	600	1,910
2010-06-18	1,840	1,920	1,840	1,884	4,900	1,884
2010-06-17	1,920	1,920	1,811	1,855	6,700	1,855
2010-06-16	1,962	1,970	1,835	1,916	8,700	1,916
2010-06-15	2,095	2,095	1,920	1,950	2,600	1,950
2010-06-14	1,952	2,045	1,952	2,045	1,900	2,045
2010-06-11	1,920	1,929	1,920	1,920	500	1,920
2010-06-10	1,887	1,899	1,851	1,880	1,900	1,880
2010-06-09	1,875	1,876	1,861	1,861	1,500	1,861
2010-06-08	1,822	1,875	1,822	1,840	2,300	1,840
2010-06-07	1,851	1,876	1,810	1,876	2,100	1,876
2010-06-04	1,980	2,000	1,891	1,891	1,300	1,891
2010-06-03	1,891	1,910	1,875	1,900	1,300	1,900
2010-06-02	1,950	1,950	1,870	1,870	2,700	1,870
2010-06-01	2,010	2,060	1,935	1,975	2,300	1,975
2010-05-31	2,000	2,040	1,950	1,990	5,700	1,990
2010-05-28	1,970	2,000	1,955	2,000	900	2,000
2010-05-27	1,910	1,963	1,881	1,963	1,200	1,963
2010-05-26	1,881	1,900	1,821	1,861	3,000	1,861
2010-05-25	1,899	1,930	1,780	1,801	2,500	1,801
2010-05-24	1,871	1,875	1,831	1,850	2,200	1,850
2010-05-21	1,790	1,830	1,730	1,828	3,900	1,828
2010-05-20	1,912	1,912	1,860	1,885	3,600	1,885
2010-05-19	1,883	1,950	1,870	1,950	13,800	1,950
2010-05-18	1,900	1,950	1,831	1,851	15,200	1,851
2010-05-17	2,070	2,070	1,900	1,900	10,300	1,900
2010-05-14	2,133	2,133	2,012	2,092	2,700	2,092
2010-05-13	2,120	2,220	2,120	2,140	1,200	2,140
2010-05-12	2,050	2,100	2,010	2,100	4,800	2,100
2010-05-11	2,390	2,400	2,100	2,100	4,200	2,100
2010-05-10	2,200	2,345	2,200	2,250	4,500	2,250
2010-05-07	2,190	2,289	2,150	2,220	10,300	2,220
2010-05-06	2,479	2,479	2,300	2,390	8,100	2,390
2010-04-30	2,631	2,631	2,402	2,500	19,900	2,500
2010-04-28	2,785	2,845	2,611	2,830	10,100	2,830
2010-04-27	2,875	2,875	2,801	2,845	3,900	2,845
2010-04-26	2,841	2,880	2,824	2,875	5,400	2,875
2010-04-23	2,850	2,890	2,795	2,823	7,400	2,823
2010-04-22	2,800	2,870	2,750	2,815	7,100	2,815
2010-04-21	2,740	2,820	2,732	2,791	6,700	2,791
2010-04-20	2,800	2,830	2,740	2,740	7,600	2,740
2010-04-19	2,699	2,724	2,635	2,720	5,700	2,720
2010-04-16	2,720	2,860	2,675	2,725	11,200	2,725
2010-04-15	2,520	2,780	2,520	2,710	10,400	2,710
2010-04-14	2,584	2,584	2,480	2,530	5,400	2,530
2010-04-13	2,700	2,720	2,584	2,584	8,800	2,584
2010-04-12	2,535	2,688	2,534	2,685	20,800	2,685
2010-04-09	2,380	2,560	2,380	2,500	13,700	2,500
2010-04-08	2,353	2,380	2,300	2,380	2,800	2,380
2010-04-07	2,351	2,380	2,345	2,375	3,500	2,375
2010-04-06	2,390	2,420	2,352	2,375	6,500	2,375
2010-04-05	2,375	2,450	2,291	2,422	9,400	2,422
2010-04-02	2,340	2,369	2,300	2,369	5,900	2,369
2010-04-01	2,230	2,348	2,200	2,300	6,100	2,300
2010-03-31	2,250	2,250	2,190	2,224	3,500	2,224
2010-03-30	2,225	2,241	2,190	2,230	4,600	2,230
2010-03-29	2,190	2,210	2,155	2,210	4,900	2,210
2010-03-26	2,170	2,180	2,130	2,160	3,300	2,160
2010-03-25	2,250	2,250	2,078	2,120	10,600	2,120
2010-03-24	2,400	2,495	2,200	2,200	18,900	2,200
2010-03-23	2,100	2,380	2,072	2,379	23,300	2,379
2010-03-19	1,995	2,050	1,995	2,035	3,500	2,035
2010-03-18	2,060	2,060	1,973	1,973	3,900	1,973
2010-03-17	1,948	2,040	1,948	2,040	6,500	2,040
2010-03-16	1,940	1,990	1,890	1,949	5,700	1,949
2010-03-15	1,900	1,920	1,900	1,920	2,400	1,920
2010-03-12	1,865	1,890	1,850	1,889	3,200	1,889
2010-03-11	1,851	1,868	1,824	1,860	2,000	1,860
2010-03-10	1,855	1,855	1,841	1,841	700	1,841
2010-03-09	1,880	1,890	1,850	1,890	1,300	1,890
2010-03-08	1,879	1,915	1,870	1,890	5,100	1,890
2010-03-05	1,818	1,869	1,817	1,869	4,500	1,869
2010-03-04	1,820	1,820	1,815	1,815	400	1,815
2010-03-03	1,840	1,840	1,812	1,840	1,700	1,840
2010-03-02	1,866	1,866	1,840	1,845	1,700	1,845
2010-03-01	1,850	1,865	1,800	1,865	6,500	1,865
2010-02-26	1,900	1,900	1,774	1,870	6,800	1,870
2010-02-25	1,850	2,040	1,838	1,930	24,800	1,930
2010-02-24	1,790	1,841	1,790	1,841	11,600	1,841
2010-02-23	1,795	1,800	1,785	1,790	900	1,790
2010-02-22	1,812	1,812	1,788	1,805	5,300	1,805
2010-02-19	1,840	1,850	1,801	1,825	4,200	1,825
2010-02-18	1,862	1,865	1,845	1,850	6,400	1,850
2010-02-17	1,866	1,884	1,856	1,884	5,300	1,884
2010-02-16	1,930	1,930	1,850	1,866	3,800	1,866
2010-02-15	1,875	1,907	1,875	1,890	2,100	1,890
2010-02-12	1,865	1,930	1,861	1,870	4,500	1,870
2010-02-10	1,950	1,950	1,850	1,895	5,400	1,895
2010-02-09	1,990	1,990	1,915	1,970	2,500	1,970
2010-02-08	2,057	2,057	1,965	1,997	4,500	1,997
2010-02-05	2,071	2,071	2,050	2,060	1,100	2,060
2010-02-04	2,076	2,096	2,070	2,074	2,300	2,074
2010-02-03	2,117	2,117	2,065	2,076	1,700	2,076
2010-02-02	2,106	2,120	2,106	2,110	1,300	2,110
2010-02-01	2,215	2,215	2,105	2,107	6,300	2,107
2010-01-29	2,225	2,225	2,125	2,180	3,800	2,180
2010-01-28	2,235	2,235	2,131	2,220	3,100	2,220
2010-01-27	2,331	2,331	2,237	2,237	5,900	2,237
2010-01-26	2,300	2,360	2,274	2,300	12,200	2,300
2010-01-25	2,160	2,235	2,160	2,220	8,900	2,220
2010-01-22	2,121	2,160	2,080	2,160	2,800	2,160
2010-01-21	2,129	2,150	2,119	2,150	1,200	2,150
2010-01-20	2,115	2,150	2,115	2,135	2,500	2,135
2010-01-19	2,115	2,120	2,100	2,113	3,700	2,113
2010-01-18	2,140	2,150	2,110	2,120	4,700	2,120
2010-01-15	2,100	2,170	2,090	2,140	5,600	2,140
2010-01-14	2,061	2,140	2,057	2,095	3,900	2,095
2010-01-13	2,120	2,130	2,051	2,055	9,000	2,055
2010-01-12	2,134	2,143	2,102	2,143	5,200	2,143
2010-01-08	2,120	2,120	2,080	2,100	7,100	2,100
2010-01-07	2,150	2,150	2,093	2,120	5,000	2,120
2010-01-06	2,212	2,212	2,135	2,150	11,300	2,150
2010-01-05	2,385	2,390	2,220	2,220	3,000	2,220
2010-01-04	2,200	2,317	2,135	2,235	4,200	2,235

分割・併合履歴： [2009-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3634 (株)ソケッツ の時系列データ [2010年度]

3634 (株)ソケッツの時系列データ [2010年度]