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
2010-12-301,7521,7561,7521,7555001,755
2010-12-291,8591,8701,7601,7601,1001,760
2010-12-281,8991,8991,8301,8305001,830
2010-12-271,8701,8901,8301,8906001,890
2010-12-241,9001,9001,8701,8706001,870
2010-12-221,7601,9501,7601,9406,8001,940
2010-12-211,7011,7841,7011,7841,0001,784
2010-12-201,8501,8521,7301,7304,9001,730
2010-12-171,8301,8601,8291,8504,4001,850
2010-12-161,8201,8201,8201,8203001,820
2010-12-151,8451,8451,7901,8202,9001,820
2010-12-141,7101,8001,7101,7902,8001,790
2010-12-131,6201,7501,6201,7504,0001,750
2010-12-101,6101,6301,6101,6102,7001,610
2010-12-091,5781,6101,5771,6101,5001,610
2010-12-081,5001,5411,5001,5416001,541
2010-12-071,5171,5311,4901,4921,2001,492
2010-12-061,5501,5501,5311,5314001,531
2010-12-031,5791,5791,5791,5791001,579
2010-12-021,5551,5551,5551,5551001,555
2010-12-011,5251,5251,5251,5251001,525
2010-11-301,5311,5501,5271,5503001,550
2010-11-291,5701,5901,5501,5909001,590
2010-11-261,6101,6101,6101,6102001,610
2010-11-251,6191,6501,6091,6502,0001,650
2010-11-241,6001,6001,6001,6006001,600
2010-11-221,5501,6341,5501,6331,4001,633
2010-11-181,4701,4911,4701,4912001,491
2010-11-171,5601,5601,4501,5106001,510
2010-11-151,6001,6001,6001,6006001,600
2010-11-121,5851,5901,5851,5902001,590
2010-11-111,5851,5851,5851,5853001,585
2010-11-101,5001,5001,5001,5001001,500
2010-11-091,5751,5751,5751,5752001,575
2010-11-081,5001,5501,5001,5501,2001,550
2010-11-051,5001,5351,5001,5001,1001,500
2010-11-041,4901,4941,4901,4943001,494
2010-11-021,4601,4601,4601,4601,2001,460
2010-11-011,4991,4991,4691,4903001,490
2010-10-291,4901,4901,4901,4901001,490
2010-10-281,4081,4901,3851,4901,4001,490
2010-10-271,4001,4001,4001,4001001,400
2010-10-261,4221,4271,3781,4001,8001,400
2010-10-251,4801,5001,4501,4802,2001,480
2010-10-211,4001,4501,3901,3901,6001,390
2010-10-201,4101,4101,4001,4002001,400
2010-10-191,3551,3701,3551,3704001,370
2010-10-181,3201,4001,3201,3553,5001,355
2010-10-151,3201,3201,3001,3008001,300
2010-10-141,3221,3221,3201,3208001,320
2010-10-131,3211,3261,3201,3201,0001,320
2010-10-081,3201,3201,3201,3201001,320
2010-10-061,3701,3701,3701,3701001,370
2010-10-051,3311,3731,3221,3412,5001,341
2010-10-011,4211,4221,4211,4211,3001,421
2010-09-301,4681,4681,4681,4682001,468
2010-09-291,4531,4531,4501,4507001,450
2010-09-281,5101,5101,4211,4231,0001,423
2010-09-271,4901,5001,4611,5001,4001,500
2010-09-241,5401,5401,4901,4908001,490
2010-09-221,4271,4731,4271,4731,4001,473
2010-09-211,4301,4301,4101,4171,8001,417
2010-09-171,4001,4201,4001,4203001,420
2010-09-151,3701,3711,3701,3701,4001,370
2010-09-141,4001,4001,3801,3801,8001,380
2010-09-131,3991,4011,3991,4002,0001,400
2010-09-101,4501,4501,3501,3501,9001,350
2010-09-091,3981,4501,3981,4501,9001,450
2010-09-081,3451,3801,3451,3809001,380
2010-09-071,3311,3381,3311,3382001,338
2010-09-061,3001,3601,3001,3042,5001,304
2010-09-031,2251,2801,2231,2802,0001,280
2010-09-011,2281,2551,2281,2556001,255
2010-08-311,2421,2421,2281,2285001,228
2010-08-301,2801,3001,2601,2601,6001,260
2010-08-271,2401,2601,2401,2602001,260
2010-08-261,2281,2601,2281,2607001,260
2010-08-251,2401,2431,2101,2437001,243
2010-08-241,2851,2851,2211,2211,6001,221
2010-08-231,2501,3001,2501,3001,2001,300
2010-08-201,2501,2601,2501,2508001,250
2010-08-191,2301,2601,2221,2601,8001,260
2010-08-181,2451,2501,2401,2418001,241
2010-08-171,2501,2501,2501,2507001,250
2010-08-161,2901,2901,2131,2802,0001,280
2010-08-131,2721,3001,2701,3008001,300
2010-08-121,3301,3301,2651,2853,4001,285
2010-08-111,3951,3951,3551,3553,3001,355
2010-08-101,4151,4301,3981,3983,6001,398
2010-08-091,4501,4501,4501,4502001,450
2010-08-061,4101,4401,4101,4401,3001,440
2010-08-051,4801,4801,4201,4702,6001,470
2010-08-041,5521,5521,5031,5032,4001,503
2010-08-031,6401,6401,5651,5892,8001,589
2010-08-021,6511,6511,5851,6002,9001,600
2010-07-301,6101,6701,6101,6111,8001,611
2010-07-291,6601,7201,6001,6104,8001,610
2010-07-281,6591,6601,6121,6301,7001,630
2010-07-271,6681,6681,6681,6681001,668
2010-07-261,6001,6281,5601,6281,7001,628
2010-07-231,5851,6301,5851,6201,0001,620
2010-07-221,5651,5651,5431,5433,0001,543
2010-07-211,5991,6001,5401,5652,3001,565
2010-07-201,6191,6191,5801,6104,1001,610
2010-07-161,6821,6821,6591,6591,8001,659
2010-07-151,7001,7001,6831,6837001,683
2010-07-141,6701,7001,6701,7006001,700
2010-07-131,6701,6701,6661,6661,2001,666
2010-07-121,7001,7301,6861,6921,4001,692
2010-07-091,7001,7001,6901,6903001,690
2010-07-081,7031,7151,6921,6921,9001,692
2010-07-071,7511,7511,6701,6991,6001,699
2010-07-061,7131,7131,6831,7112,8001,711
2010-07-051,7601,7601,7201,7204001,720
2010-07-021,6851,7201,6851,7204001,720
2010-07-011,6901,7201,6851,6857001,685
2010-06-301,7001,7291,6601,6904,0001,690
2010-06-291,8301,8311,7301,7852,6001,785
2010-06-281,9371,9401,8401,8401,2001,840
2010-06-251,9371,9371,9371,9379001,937
2010-06-241,8981,8981,8791,8977001,897
2010-06-231,8801,8941,8541,8815001,881
2010-06-221,8701,8701,8511,8512,1001,851
2010-06-211,8811,9101,8451,9106001,910
2010-06-181,8401,9201,8401,8844,9001,884
2010-06-171,9201,9201,8111,8556,7001,855
2010-06-161,9621,9701,8351,9168,7001,916
2010-06-152,0952,0951,9201,9502,6001,950
2010-06-141,9522,0451,9522,0451,9002,045
2010-06-111,9201,9291,9201,9205001,920
2010-06-101,8871,8991,8511,8801,9001,880
2010-06-091,8751,8761,8611,8611,5001,861
2010-06-081,8221,8751,8221,8402,3001,840
2010-06-071,8511,8761,8101,8762,1001,876
2010-06-041,9802,0001,8911,8911,3001,891
2010-06-031,8911,9101,8751,9001,3001,900
2010-06-021,9501,9501,8701,8702,7001,870
2010-06-012,0102,0601,9351,9752,3001,975
2010-05-312,0002,0401,9501,9905,7001,990
2010-05-281,9702,0001,9552,0009002,000
2010-05-271,9101,9631,8811,9631,2001,963
2010-05-261,8811,9001,8211,8613,0001,861
2010-05-251,8991,9301,7801,8012,5001,801
2010-05-241,8711,8751,8311,8502,2001,850
2010-05-211,7901,8301,7301,8283,9001,828
2010-05-201,9121,9121,8601,8853,6001,885
2010-05-191,8831,9501,8701,95013,8001,950
2010-05-181,9001,9501,8311,85115,2001,851
2010-05-172,0702,0701,9001,90010,3001,900
2010-05-142,1332,1332,0122,0922,7002,092
2010-05-132,1202,2202,1202,1401,2002,140
2010-05-122,0502,1002,0102,1004,8002,100
2010-05-112,3902,4002,1002,1004,2002,100
2010-05-102,2002,3452,2002,2504,5002,250
2010-05-072,1902,2892,1502,22010,3002,220
2010-05-062,4792,4792,3002,3908,1002,390
2010-04-302,6312,6312,4022,50019,9002,500
2010-04-282,7852,8452,6112,83010,1002,830
2010-04-272,8752,8752,8012,8453,9002,845
2010-04-262,8412,8802,8242,8755,4002,875
2010-04-232,8502,8902,7952,8237,4002,823
2010-04-222,8002,8702,7502,8157,1002,815
2010-04-212,7402,8202,7322,7916,7002,791
2010-04-202,8002,8302,7402,7407,6002,740
2010-04-192,6992,7242,6352,7205,7002,720
2010-04-162,7202,8602,6752,72511,2002,725
2010-04-152,5202,7802,5202,71010,4002,710
2010-04-142,5842,5842,4802,5305,4002,530
2010-04-132,7002,7202,5842,5848,8002,584
2010-04-122,5352,6882,5342,68520,8002,685
2010-04-092,3802,5602,3802,50013,7002,500
2010-04-082,3532,3802,3002,3802,8002,380
2010-04-072,3512,3802,3452,3753,5002,375
2010-04-062,3902,4202,3522,3756,5002,375
2010-04-052,3752,4502,2912,4229,4002,422
2010-04-022,3402,3692,3002,3695,9002,369
2010-04-012,2302,3482,2002,3006,1002,300
2010-03-312,2502,2502,1902,2243,5002,224
2010-03-302,2252,2412,1902,2304,6002,230
2010-03-292,1902,2102,1552,2104,9002,210
2010-03-262,1702,1802,1302,1603,3002,160
2010-03-252,2502,2502,0782,12010,6002,120
2010-03-242,4002,4952,2002,20018,9002,200
2010-03-232,1002,3802,0722,37923,3002,379
2010-03-191,9952,0501,9952,0353,5002,035
2010-03-182,0602,0601,9731,9733,9001,973
2010-03-171,9482,0401,9482,0406,5002,040
2010-03-161,9401,9901,8901,9495,7001,949
2010-03-151,9001,9201,9001,9202,4001,920
2010-03-121,8651,8901,8501,8893,2001,889
2010-03-111,8511,8681,8241,8602,0001,860
2010-03-101,8551,8551,8411,8417001,841
2010-03-091,8801,8901,8501,8901,3001,890
2010-03-081,8791,9151,8701,8905,1001,890
2010-03-051,8181,8691,8171,8694,5001,869
2010-03-041,8201,8201,8151,8154001,815
2010-03-031,8401,8401,8121,8401,7001,840
2010-03-021,8661,8661,8401,8451,7001,845
2010-03-011,8501,8651,8001,8656,5001,865
2010-02-261,9001,9001,7741,8706,8001,870
2010-02-251,8502,0401,8381,93024,8001,930
2010-02-241,7901,8411,7901,84111,6001,841
2010-02-231,7951,8001,7851,7909001,790
2010-02-221,8121,8121,7881,8055,3001,805
2010-02-191,8401,8501,8011,8254,2001,825
2010-02-181,8621,8651,8451,8506,4001,850
2010-02-171,8661,8841,8561,8845,3001,884
2010-02-161,9301,9301,8501,8663,8001,866
2010-02-151,8751,9071,8751,8902,1001,890
2010-02-121,8651,9301,8611,8704,5001,870
2010-02-101,9501,9501,8501,8955,4001,895
2010-02-091,9901,9901,9151,9702,5001,970
2010-02-082,0572,0571,9651,9974,5001,997
2010-02-052,0712,0712,0502,0601,1002,060
2010-02-042,0762,0962,0702,0742,3002,074
2010-02-032,1172,1172,0652,0761,7002,076
2010-02-022,1062,1202,1062,1101,3002,110
2010-02-012,2152,2152,1052,1076,3002,107
2010-01-292,2252,2252,1252,1803,8002,180
2010-01-282,2352,2352,1312,2203,1002,220
2010-01-272,3312,3312,2372,2375,9002,237
2010-01-262,3002,3602,2742,30012,2002,300
2010-01-252,1602,2352,1602,2208,9002,220
2010-01-222,1212,1602,0802,1602,8002,160
2010-01-212,1292,1502,1192,1501,2002,150
2010-01-202,1152,1502,1152,1352,5002,135
2010-01-192,1152,1202,1002,1133,7002,113
2010-01-182,1402,1502,1102,1204,7002,120
2010-01-152,1002,1702,0902,1405,6002,140
2010-01-142,0612,1402,0572,0953,9002,095
2010-01-132,1202,1302,0512,0559,0002,055
2010-01-122,1342,1432,1022,1435,2002,143
2010-01-082,1202,1202,0802,1007,1002,100
2010-01-072,1502,1502,0932,1205,0002,120
2010-01-062,2122,2122,1352,15011,3002,150
2010-01-052,3852,3902,2202,2203,0002,220
2010-01-042,2002,3172,1352,2354,2002,235

分割・併合履歴 : [2009-12-28]1株→2株