3634 (株)ソケッツ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-289609609439601,100960
2012-12-27948948948948200948
2012-12-26941941941941100941
2012-12-2595399993593610,300936
2012-12-219459739019688,100968
2012-12-209619619439451,500945
2012-12-199609609469481,400948
2012-12-181,0071,007962963700963
2012-12-17932932932932100932
2012-12-14945945945945100945
2012-12-131,0001,0009009455,900945
2012-12-11999999999999100999
2012-12-10978990975990800990
2012-12-079751,0259709931,600993
2012-12-061,0001,0001,0001,0002001,000
2012-12-041,0001,000995995400995
2012-12-031,0101,0101,0101,0102001,010
2012-11-301,0001,0001,0001,0001001,000
2012-11-291,0001,0301,0001,0309001,030
2012-11-271,0101,0101,0001,0007001,000
2012-11-261,0101,0201,0101,0109001,010
2012-11-221,0101,0101,0101,0107001,010
2012-11-211,0001,0001,0001,0005001,000
2012-11-20998998998998100998
2012-11-159551,0009551,0007001,000
2012-11-139651,0509651,0002,8001,000
2012-11-12952952951951600951
2012-11-09971971960960800960
2012-11-089701,0309709981,100998
2012-11-071,0481,0489881,0001,3001,000
2012-11-061,0501,0501,0291,0501,4001,050
2012-11-051,0391,0501,0001,0502,2001,050
2012-11-029651,0309651,0305,2001,030
2012-11-01980980980980500980
2012-10-319719858939856,900985
2012-10-309501,0009501,0001,7001,000
2012-10-29980980970970400970
2012-10-261,0201,0209809801,100980
2012-10-251,0391,0451,0301,0302,2001,030
2012-10-241,0201,0401,0001,0202,6001,020
2012-10-231,0391,0501,0101,0205,7001,020
2012-10-229251,0399251,0386,9001,038
2012-10-19885920885920400920
2012-10-189479478908911,700891
2012-10-179709709009026,400902
2012-10-169109859109857,200985
2012-10-15835835835835100835
2012-10-09848848848848100848
2012-10-02805805805805300805
2012-09-28830830806806300806
2012-09-27855855855855100855
2012-09-26850850850850300850
2012-09-25830830830830500830
2012-09-24830830830830200830
2012-09-21830890830830300830
2012-09-20860860860860200860
2012-09-19860860860860100860
2012-09-078508658508604,200860
2012-09-06819830819830300830
2012-09-047807907707753,000775
2012-09-037857857807802,100780
2012-08-31780780765765500765
2012-08-30795795795795200795
2012-08-24825825825825400825
2012-08-237957957957959,900795
2012-08-22780780780780100780
2012-08-20830830786786500786
2012-08-0778578578578561,800785
2012-08-06785785785785100785
2012-08-03860860860860100860
2012-07-31820820820820100820
2012-07-30800820800820200820
2012-07-26741786741786300786
2012-07-258958957717712,200771
2012-07-24790820790820400820
2012-07-20820820820820100820
2012-07-198148207908201,100820
2012-07-18828828813813700813
2012-07-12858858858858100858
2012-07-04861861860860600860
2012-07-03860860860860300860
2012-07-029009008568641,100864
2012-06-28865865865865200865
2012-06-278708708618611,000861
2012-06-26920930900930600930
2012-06-259659659509502,300950
2012-06-22860860860860100860
2012-06-21830830830830500830
2012-06-20810810810810200810
2012-06-19800805800805300805
2012-06-15799799799799300799
2012-06-14800800800800200800
2012-06-13800800800800200800
2012-06-12780810780810200810
2012-06-11777777777777300777
2012-06-08760760760760300760
2012-06-07763763763763200763
2012-06-06758758743743200743
2012-06-04788788788788600788
2012-06-01809809773773300773
2012-05-317728007698004,800800
2012-05-307407607387602,600760
2012-05-297447447157172,000717
2012-05-287507507307301,400730
2012-05-257317497197482,700748
2012-05-24716716716716400716
2012-05-23718727710715900715
2012-05-227577577037035,100703
2012-05-217347497317428,500742
2012-05-1885085072173025,700730
2012-05-17880890860871800871
2012-05-16940950895895700895
2012-05-151,0001,0008859252,500925
2012-05-141,0101,0351,0101,0354,2001,035
2012-05-111,0201,0209901,0104001,010
2012-05-109901,0009901,0002001,000
2012-05-091,0001,0501,0001,0004,2001,000
2012-05-081,0301,0309991,0005001,000
2012-05-071,0301,0301,0301,0301,1001,030
2012-05-021,0371,0441,0371,0407001,040
2012-05-011,0411,0501,0401,0501,0001,050
2012-04-271,0701,0701,0401,0553,1001,055
2012-04-261,1021,1201,0751,1001,9001,100
2012-04-251,1191,1251,1001,1001,4001,100
2012-04-241,1041,1201,1041,1204001,120
2012-04-231,0801,1091,0801,1091,0001,109
2012-04-201,0581,1101,0571,0802,5001,080
2012-04-191,0791,0791,0491,0691,0001,069
2012-04-181,0501,0501,0411,0508001,050
2012-04-171,0351,0501,0351,0502001,050
2012-04-161,0311,0321,0311,0311,2001,031
2012-04-131,0311,0351,0311,0352001,035
2012-04-121,0541,0541,0311,0314001,031
2012-04-111,0391,0541,0391,0542001,054
2012-04-101,0691,0691,0691,0691001,069
2012-04-091,0411,0591,0301,0301,7001,030
2012-04-061,0601,0601,0601,0604001,060
2012-04-051,0601,0611,0601,0601,5001,060
2012-04-041,0351,1001,0351,0903,7001,090
2012-04-031,0851,0851,0501,0552,9001,055
2012-04-021,0981,0981,0841,0861,3001,086
2012-03-301,0971,0971,0891,0899001,089
2012-03-291,1281,1291,0871,1101,5001,110
2012-03-281,1121,1401,1011,1012,2001,101
2012-03-271,1151,1451,1111,1121,8001,112
2012-03-261,1101,1431,1101,1435,6001,143
2012-03-231,1051,1201,0821,1154,9001,115
2012-03-221,1001,1001,0791,0814,9001,081
2012-03-211,1001,1001,0931,1001,0001,100
2012-03-191,1001,1001,0801,0939001,093
2012-03-161,1151,1221,0901,1001,4001,100
2012-03-151,0981,1151,0981,1151,9001,115
2012-03-141,0801,0971,0801,0976001,097
2012-03-131,0891,0891,0711,0711,4001,071
2012-03-121,0991,0991,0861,0878001,087
2012-03-091,1181,1311,1001,1002,5001,100
2012-03-081,0931,1061,0931,1052,5001,105
2012-03-071,0961,1081,0961,1081,0001,108
2012-03-061,1101,1191,1001,1011,0001,101
2012-03-051,1151,1201,1001,1203,6001,120
2012-03-021,1601,1601,1111,1383,5001,138
2012-03-011,1721,1721,1501,1504,5001,150
2012-02-291,1751,1811,1001,15017,1001,150
2012-02-281,0811,1501,0621,14925,7001,149
2012-02-271,3071,3421,2911,2918,0001,291
2012-02-241,3001,3031,2981,3003,1001,300
2012-02-231,2891,3051,2891,3006,6001,300
2012-02-221,2991,3001,2811,2863,2001,286
2012-02-211,3001,3001,2931,2936001,293
2012-02-201,2991,3001,2981,3008,3001,300
2012-02-171,2901,2991,2861,2998,8001,299
2012-02-161,3001,3001,2891,2956001,295
2012-02-151,3001,3001,3001,3004001,300
2012-02-141,2981,2991,2961,2968001,296
2012-02-101,3301,3451,2961,2966,4001,296
2012-02-091,3361,3901,3301,33024,8001,330
2012-02-081,3361,3651,3361,3402,4001,340
2012-02-071,3311,3401,3311,3342,8001,334
2012-02-061,3111,3501,3111,3404,2001,340
2012-02-031,3021,3101,3021,3101,1001,310
2012-02-021,3001,3001,3001,3005001,300
2012-02-011,3051,3051,3001,3005001,300
2012-01-311,2871,3101,2811,3102,0001,310
2012-01-301,3111,3111,2861,2862,0001,286
2012-01-271,3201,3201,3201,3201001,320
2012-01-261,3201,3501,3201,3509001,350
2012-01-251,3501,3501,3001,3001,0001,300
2012-01-241,3001,3001,2991,3001,3001,300
2012-01-231,3001,3001,3001,3007001,300
2012-01-201,3101,3101,3101,3101001,310
2012-01-181,2821,3101,2821,3102001,310
2012-01-171,3101,3101,3101,3101001,310
2012-01-161,3001,3191,3001,3193001,319
2012-01-131,3021,3031,3001,3004001,300
2012-01-061,3301,3301,3301,3305001,330
2012-01-051,3501,3501,3311,3314001,331
2012-01-041,3691,3691,3691,3696001,369

分割・併合履歴 : [2009-12-28]1株→2株