1. HOME >
  2. 株価時系列 >
  3. 3634 >
  4. 2011年

3634 (株)ソケッツ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3351,3541,3331,3545001,354
2011-12-291,3241,3601,3231,3606001,360
2011-12-281,3501,3671,3501,3672001,367
2011-12-271,3491,3491,3481,3484001,348
2011-12-261,3401,3401,3401,34021,2001,340
2011-12-221,3601,3601,3271,3401,3001,340
2011-12-201,3551,3551,3551,3552001,355
2011-12-191,3521,3521,3511,3514001,351
2011-12-161,4001,4001,4001,4004001,400
2011-12-151,3571,3571,3501,3508001,350
2011-12-121,3651,4201,3571,3873,2001,387
2011-12-091,3501,3501,3411,3501,0001,350
2011-12-061,3301,3501,3301,3501,0001,350
2011-12-051,3501,3601,3501,3603001,360
2011-12-011,3501,3601,3501,3601,8001,360
2011-11-301,3501,3701,3501,3505001,350
2011-11-291,3501,3501,3501,3501001,350
2011-11-281,3501,3501,3501,3502001,350
2011-11-251,3691,3691,3591,3605001,360
2011-11-241,3001,3501,3001,3504001,350
2011-11-221,3451,3451,3451,3452001,345
2011-11-211,3951,3951,3951,3952001,395
2011-11-141,3951,3951,3951,3951001,395
2011-11-111,3501,3501,3501,3501001,350
2011-11-101,3751,3751,3501,3701,1001,370
2011-11-091,4151,4151,4001,4003001,400
2011-11-081,4211,4211,3951,3953001,395
2011-11-071,4101,4241,4101,4247001,424
2011-11-041,4001,4001,4001,4005001,400
2011-11-011,3951,4181,3951,4183001,418
2011-10-311,3951,4061,3901,4001,4001,400
2011-10-281,3801,3971,3801,3801,1001,380
2011-10-271,3961,4041,3761,3801,9001,380
2011-10-261,3801,3801,3801,3803001,380
2011-10-251,3921,3921,3801,3807001,380
2011-10-241,3791,3801,3791,3802001,380
2011-10-211,3611,3761,3601,3767001,376
2011-10-201,3701,3801,3501,3805001,380
2011-10-181,3841,4001,3841,4003001,400
2011-10-171,4251,4251,4101,4101,0001,410
2011-10-141,3801,4741,3601,4105,8001,410
2011-10-131,3801,3801,3701,3701,1001,370
2011-10-121,3891,3891,3801,3809001,380
2011-10-111,3911,4181,3901,3902,0001,390
2011-10-071,4301,4301,4011,4016001,401
2011-10-061,4101,4301,4001,4006001,400
2011-10-051,4691,4691,3891,40012,8001,400
2011-10-041,4701,4701,4701,4701001,470
2011-10-031,4701,4701,4701,4701001,470
2011-09-301,4201,4491,4011,4491,4001,449
2011-09-291,4381,4501,4381,4502001,450
2011-09-281,4451,4491,3901,4381,2001,438
2011-09-271,4201,4501,3311,43055,9001,430
2011-09-261,6101,6101,5201,5203001,520
2011-09-221,6101,6101,6101,6104001,610
2011-09-211,5701,6001,5611,6004001,600
2011-09-201,5621,6001,5621,6003001,600
2011-09-161,5801,5801,5801,5801001,580
2011-09-151,5921,6321,5621,5626001,562
2011-09-131,6321,6321,6321,6322001,632
2011-09-091,6371,6371,6371,6371001,637
2011-09-071,6391,6401,6391,6405001,640
2011-09-061,6391,6391,6391,6391001,639
2011-09-051,5991,6201,5591,6207,4001,620
2011-09-021,5991,5991,5991,5995,0001,599
2011-09-011,6001,6001,6001,6001001,600
2011-08-291,6001,6001,6001,6001001,600
2011-08-261,5601,5601,5601,5605001,560
2011-08-251,5101,5101,5101,5105001,510
2011-08-231,5901,5901,5901,5901001,590
2011-08-191,5501,5501,5501,5505001,550
2011-08-181,5341,5891,5341,58912,5001,589
2011-08-171,5611,5611,5331,5334001,533
2011-08-161,5691,5891,5691,5894001,589
2011-08-101,6791,6791,5301,5996001,599
2011-08-091,5001,5501,4301,5505001,550
2011-08-051,5601,5971,5601,56517,5001,565
2011-08-041,6401,6401,6401,6401001,640
2011-08-031,6451,6451,6011,6442,7001,644
2011-08-021,6061,6201,6061,6103,4001,610
2011-08-011,6111,6471,6111,6462,0001,646
2011-07-291,7201,7201,6001,6303,7001,630
2011-07-281,7511,7511,7201,7207001,720
2011-07-271,7711,7711,7501,7551,4001,755
2011-07-261,7751,7901,7701,7701,2001,770
2011-07-251,8041,8041,7801,7809001,780
2011-07-221,7611,7801,7611,7803001,780
2011-07-211,7601,7621,7571,7578001,757
2011-07-201,8151,8151,7901,7955001,795
2011-07-191,7701,7751,7701,7754001,775
2011-07-151,7771,7771,7701,7706001,770
2011-07-141,8141,8201,8101,8178001,817
2011-07-131,7951,8191,7111,8192,1001,819
2011-07-121,7901,8021,7901,8027001,802
2011-07-111,7901,7901,7701,7705001,770
2011-07-081,8101,8101,7811,7851,0001,785
2011-07-071,8001,8001,7601,7702,4001,770
2011-07-061,8201,8201,8001,8004001,800
2011-07-051,8201,8201,7801,8207001,820
2011-07-041,7701,8201,7701,8203,0001,820
2011-07-011,7501,7601,7501,7604001,760
2011-06-301,7111,7701,7111,7702,4001,770
2011-06-291,7501,7501,7101,7105001,710
2011-06-281,7401,7401,7401,7403001,740
2011-06-271,7301,7501,7231,7403,3001,740
2011-06-241,7361,7501,7001,70012,9001,700
2011-06-231,7011,7021,6961,6969001,696
2011-06-221,6901,7201,6901,7054,0001,705
2011-06-201,6811,6881,6811,6881,9001,688
2011-06-171,6821,6821,6731,6805001,680
2011-06-161,7001,7001,6811,6821,8001,682
2011-06-151,6891,7151,6891,7002,1001,700
2011-06-141,6811,6891,6401,6891,9001,689
2011-06-131,6801,6821,6801,6811,4001,681
2011-06-101,6811,7911,6811,71132,1001,711
2011-06-091,6851,6851,6811,6811,6001,681
2011-06-081,7121,7121,6851,6852001,685
2011-06-071,6801,7121,6801,7123001,712
2011-06-061,7101,7101,6711,6888001,688
2011-06-031,7101,7101,7101,7101,2001,710
2011-06-021,7011,7201,6901,7121,6001,712
2011-06-011,7221,7491,7201,7231,5001,723
2011-05-311,7501,7511,7241,7451,8001,745
2011-05-301,7741,8001,7601,7709,1001,770
2011-05-271,6361,7801,6361,7808,8001,780
2011-05-261,6661,6661,6321,6323,2001,632
2011-05-251,7001,7001,6701,6705001,670
2011-05-241,6961,6961,6881,6954001,695
2011-05-231,7001,7001,7001,7001001,700
2011-05-201,7001,7021,7001,7025001,702
2011-05-191,7001,7001,6601,6705001,670
2011-05-181,6991,7001,6801,7001,0001,700
2011-05-171,6611,6611,6451,6503,8001,650
2011-05-161,6611,6611,6531,6612,0001,661
2011-05-131,7221,7221,6711,6713,5001,671
2011-05-121,6871,7701,6871,7503,3001,750
2011-05-111,6881,6901,6881,6903,4001,690
2011-05-101,6911,6911,6501,6881,5001,688
2011-05-091,7011,7011,6911,6918001,691
2011-05-061,7021,7021,7001,7001,1001,700
2011-05-021,7101,7551,6991,7305,8001,730
2011-04-281,6991,7261,6751,70019,1001,700
2011-04-271,7031,7991,6411,7989,3001,798
2011-04-261,6941,7011,6801,6975,6001,697
2011-04-251,6621,6971,6551,6973,4001,697
2011-04-221,6551,6651,6511,6624,4001,662
2011-04-211,6551,6551,6451,6552,9001,655
2011-04-201,6421,6551,6421,6552,6001,655
2011-04-191,6231,6451,6231,6411,6001,641
2011-04-181,6491,6601,6331,6519,5001,651
2011-04-151,7001,7001,7001,7003001,700
2011-04-141,6991,6991,6991,6992001,699
2011-04-131,7201,7201,6991,6994001,699
2011-04-121,7001,7001,7001,7001001,700
2011-04-111,6701,6731,6701,6701,4001,670
2011-04-081,6301,6641,6301,6644001,664
2011-04-071,6501,6501,6151,6151,8001,615
2011-04-061,6261,6501,6261,6507001,650
2011-04-051,7301,7301,6501,6501,6001,650
2011-04-041,7701,7701,7411,7701,0001,770
2011-04-011,7701,7701,7701,7701001,770
2011-03-311,7001,7301,7001,7305001,730
2011-03-301,6801,7001,6651,7009001,700
2011-03-291,7171,7171,6961,6961,1001,696
2011-03-281,6351,6791,6101,67945,5001,679
2011-03-251,6791,6791,6111,6352,3001,635
2011-03-241,6931,6931,6001,6001,1001,600
2011-03-231,7201,7501,7001,7012,2001,701
2011-03-221,6701,7251,6701,7203,4001,720
2011-03-181,5491,5991,5491,5509,0001,550
2011-03-171,4001,4701,4001,4501,4001,450
2011-03-161,3491,6201,2611,4007,4001,400
2011-03-151,7091,7091,3491,34916,8001,349
2011-03-141,7591,8291,7491,74910,1001,749
2011-03-112,1002,2492,1002,2498002,249
2011-03-102,2502,2502,1502,1506002,150
2011-03-092,2202,2502,2202,2301,3002,230
2011-03-082,1132,1852,1132,1701,3002,170
2011-03-072,1702,2002,1702,1701,2002,170
2011-03-042,1342,2202,1342,2201,6002,220
2011-03-032,1202,2002,1202,1253,3002,125
2011-03-022,1222,2202,1222,1232,7002,123
2011-03-012,0902,2002,0902,2002,6002,200
2011-02-282,0602,1002,0502,0501,1002,050
2011-02-252,0752,0752,0102,0101,6002,010
2011-02-242,0072,0252,0022,0251,1002,025
2011-02-232,0902,0902,0902,0907,0002,090
2011-02-222,0502,1002,0502,0901,3002,090
2011-02-212,0212,0502,0002,0502,5002,050
2011-02-182,0102,0202,0102,0208002,020
2011-02-172,0202,0201,9811,9901,0001,990
2011-02-161,9552,0101,9552,0105002,010
2011-02-152,0002,0011,9101,9953,3001,995
2011-02-142,1002,1102,0502,0501,0002,050
2011-02-102,1702,1702,1102,1105002,110
2011-02-092,1882,1882,1802,1802002,180
2011-02-082,1492,2002,1002,1901,7002,190
2011-02-072,1002,1202,1002,1032,7002,103
2011-02-042,1002,1002,0502,0509002,050
2011-02-032,1452,1602,1452,1501,2002,150
2011-02-022,0002,1002,0002,1003,3002,100
2011-02-012,0002,0102,0002,0001,6002,000
2011-01-312,0002,0401,9402,00010,7002,000
2011-01-272,1352,1351,9512,0504,0002,050
2011-01-262,2002,2002,0922,1353,3002,135
2011-01-252,0802,2502,0302,25010,7002,250
2011-01-242,2502,3802,2502,3805,2002,380
2011-01-212,2512,3502,2002,25011,6002,250
2011-01-202,1992,2042,1502,2041,9002,204
2011-01-192,2102,2902,2102,2101,1002,210
2011-01-182,2102,2102,1022,2102,3002,210
2011-01-172,2502,2602,1902,1901,1002,190
2011-01-142,3502,3602,1002,1902,3002,190
2011-01-132,2842,3602,2342,3105,0002,310
2011-01-122,1332,2902,1002,2857,2002,285
2011-01-112,1502,1502,0812,1332,4002,133
2011-01-071,9902,1301,9502,1302,8002,130
2011-01-062,0102,1502,0102,0409,0002,040
2011-01-051,9001,9821,9001,9825,6001,982
2011-01-041,7951,8041,7331,8041,7001,804

分割・併合履歴 ： [2009-12-28]1株→2株