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
2012-12-28	960	960	943	960	1,100	960
2012-12-27	948	948	948	948	200	948
2012-12-26	941	941	941	941	100	941
2012-12-25	953	999	935	936	10,300	936
2012-12-21	945	973	901	968	8,100	968
2012-12-20	961	961	943	945	1,500	945
2012-12-19	960	960	946	948	1,400	948
2012-12-18	1,007	1,007	962	963	700	963
2012-12-17	932	932	932	932	100	932
2012-12-14	945	945	945	945	100	945
2012-12-13	1,000	1,000	900	945	5,900	945
2012-12-11	999	999	999	999	100	999
2012-12-10	978	990	975	990	800	990
2012-12-07	975	1,025	970	993	1,600	993
2012-12-06	1,000	1,000	1,000	1,000	200	1,000
2012-12-04	1,000	1,000	995	995	400	995
2012-12-03	1,010	1,010	1,010	1,010	200	1,010
2012-11-30	1,000	1,000	1,000	1,000	100	1,000
2012-11-29	1,000	1,030	1,000	1,030	900	1,030
2012-11-27	1,010	1,010	1,000	1,000	700	1,000
2012-11-26	1,010	1,020	1,010	1,010	900	1,010
2012-11-22	1,010	1,010	1,010	1,010	700	1,010
2012-11-21	1,000	1,000	1,000	1,000	500	1,000
2012-11-20	998	998	998	998	100	998
2012-11-15	955	1,000	955	1,000	700	1,000
2012-11-13	965	1,050	965	1,000	2,800	1,000
2012-11-12	952	952	951	951	600	951
2012-11-09	971	971	960	960	800	960
2012-11-08	970	1,030	970	998	1,100	998
2012-11-07	1,048	1,048	988	1,000	1,300	1,000
2012-11-06	1,050	1,050	1,029	1,050	1,400	1,050
2012-11-05	1,039	1,050	1,000	1,050	2,200	1,050
2012-11-02	965	1,030	965	1,030	5,200	1,030
2012-11-01	980	980	980	980	500	980
2012-10-31	971	985	893	985	6,900	985
2012-10-30	950	1,000	950	1,000	1,700	1,000
2012-10-29	980	980	970	970	400	970
2012-10-26	1,020	1,020	980	980	1,100	980
2012-10-25	1,039	1,045	1,030	1,030	2,200	1,030
2012-10-24	1,020	1,040	1,000	1,020	2,600	1,020
2012-10-23	1,039	1,050	1,010	1,020	5,700	1,020
2012-10-22	925	1,039	925	1,038	6,900	1,038
2012-10-19	885	920	885	920	400	920
2012-10-18	947	947	890	891	1,700	891
2012-10-17	970	970	900	902	6,400	902
2012-10-16	910	985	910	985	7,200	985
2012-10-15	835	835	835	835	100	835
2012-10-09	848	848	848	848	100	848
2012-10-02	805	805	805	805	300	805
2012-09-28	830	830	806	806	300	806
2012-09-27	855	855	855	855	100	855
2012-09-26	850	850	850	850	300	850
2012-09-25	830	830	830	830	500	830
2012-09-24	830	830	830	830	200	830
2012-09-21	830	890	830	830	300	830
2012-09-20	860	860	860	860	200	860
2012-09-19	860	860	860	860	100	860
2012-09-07	850	865	850	860	4,200	860
2012-09-06	819	830	819	830	300	830
2012-09-04	780	790	770	775	3,000	775
2012-09-03	785	785	780	780	2,100	780
2012-08-31	780	780	765	765	500	765
2012-08-30	795	795	795	795	200	795
2012-08-24	825	825	825	825	400	825
2012-08-23	795	795	795	795	9,900	795
2012-08-22	780	780	780	780	100	780
2012-08-20	830	830	786	786	500	786
2012-08-07	785	785	785	785	61,800	785
2012-08-06	785	785	785	785	100	785
2012-08-03	860	860	860	860	100	860
2012-07-31	820	820	820	820	100	820
2012-07-30	800	820	800	820	200	820
2012-07-26	741	786	741	786	300	786
2012-07-25	895	895	771	771	2,200	771
2012-07-24	790	820	790	820	400	820
2012-07-20	820	820	820	820	100	820
2012-07-19	814	820	790	820	1,100	820
2012-07-18	828	828	813	813	700	813
2012-07-12	858	858	858	858	100	858
2012-07-04	861	861	860	860	600	860
2012-07-03	860	860	860	860	300	860
2012-07-02	900	900	856	864	1,100	864
2012-06-28	865	865	865	865	200	865
2012-06-27	870	870	861	861	1,000	861
2012-06-26	920	930	900	930	600	930
2012-06-25	965	965	950	950	2,300	950
2012-06-22	860	860	860	860	100	860
2012-06-21	830	830	830	830	500	830
2012-06-20	810	810	810	810	200	810
2012-06-19	800	805	800	805	300	805
2012-06-15	799	799	799	799	300	799
2012-06-14	800	800	800	800	200	800
2012-06-13	800	800	800	800	200	800
2012-06-12	780	810	780	810	200	810
2012-06-11	777	777	777	777	300	777
2012-06-08	760	760	760	760	300	760
2012-06-07	763	763	763	763	200	763
2012-06-06	758	758	743	743	200	743
2012-06-04	788	788	788	788	600	788
2012-06-01	809	809	773	773	300	773
2012-05-31	772	800	769	800	4,800	800
2012-05-30	740	760	738	760	2,600	760
2012-05-29	744	744	715	717	2,000	717
2012-05-28	750	750	730	730	1,400	730
2012-05-25	731	749	719	748	2,700	748
2012-05-24	716	716	716	716	400	716
2012-05-23	718	727	710	715	900	715
2012-05-22	757	757	703	703	5,100	703
2012-05-21	734	749	731	742	8,500	742
2012-05-18	850	850	721	730	25,700	730
2012-05-17	880	890	860	871	800	871
2012-05-16	940	950	895	895	700	895
2012-05-15	1,000	1,000	885	925	2,500	925
2012-05-14	1,010	1,035	1,010	1,035	4,200	1,035
2012-05-11	1,020	1,020	990	1,010	400	1,010
2012-05-10	990	1,000	990	1,000	200	1,000
2012-05-09	1,000	1,050	1,000	1,000	4,200	1,000
2012-05-08	1,030	1,030	999	1,000	500	1,000
2012-05-07	1,030	1,030	1,030	1,030	1,100	1,030
2012-05-02	1,037	1,044	1,037	1,040	700	1,040
2012-05-01	1,041	1,050	1,040	1,050	1,000	1,050
2012-04-27	1,070	1,070	1,040	1,055	3,100	1,055
2012-04-26	1,102	1,120	1,075	1,100	1,900	1,100
2012-04-25	1,119	1,125	1,100	1,100	1,400	1,100
2012-04-24	1,104	1,120	1,104	1,120	400	1,120
2012-04-23	1,080	1,109	1,080	1,109	1,000	1,109
2012-04-20	1,058	1,110	1,057	1,080	2,500	1,080
2012-04-19	1,079	1,079	1,049	1,069	1,000	1,069
2012-04-18	1,050	1,050	1,041	1,050	800	1,050
2012-04-17	1,035	1,050	1,035	1,050	200	1,050
2012-04-16	1,031	1,032	1,031	1,031	1,200	1,031
2012-04-13	1,031	1,035	1,031	1,035	200	1,035
2012-04-12	1,054	1,054	1,031	1,031	400	1,031
2012-04-11	1,039	1,054	1,039	1,054	200	1,054
2012-04-10	1,069	1,069	1,069	1,069	100	1,069
2012-04-09	1,041	1,059	1,030	1,030	1,700	1,030
2012-04-06	1,060	1,060	1,060	1,060	400	1,060
2012-04-05	1,060	1,061	1,060	1,060	1,500	1,060
2012-04-04	1,035	1,100	1,035	1,090	3,700	1,090
2012-04-03	1,085	1,085	1,050	1,055	2,900	1,055
2012-04-02	1,098	1,098	1,084	1,086	1,300	1,086
2012-03-30	1,097	1,097	1,089	1,089	900	1,089
2012-03-29	1,128	1,129	1,087	1,110	1,500	1,110
2012-03-28	1,112	1,140	1,101	1,101	2,200	1,101
2012-03-27	1,115	1,145	1,111	1,112	1,800	1,112
2012-03-26	1,110	1,143	1,110	1,143	5,600	1,143
2012-03-23	1,105	1,120	1,082	1,115	4,900	1,115
2012-03-22	1,100	1,100	1,079	1,081	4,900	1,081
2012-03-21	1,100	1,100	1,093	1,100	1,000	1,100
2012-03-19	1,100	1,100	1,080	1,093	900	1,093
2012-03-16	1,115	1,122	1,090	1,100	1,400	1,100
2012-03-15	1,098	1,115	1,098	1,115	1,900	1,115
2012-03-14	1,080	1,097	1,080	1,097	600	1,097
2012-03-13	1,089	1,089	1,071	1,071	1,400	1,071
2012-03-12	1,099	1,099	1,086	1,087	800	1,087
2012-03-09	1,118	1,131	1,100	1,100	2,500	1,100
2012-03-08	1,093	1,106	1,093	1,105	2,500	1,105
2012-03-07	1,096	1,108	1,096	1,108	1,000	1,108
2012-03-06	1,110	1,119	1,100	1,101	1,000	1,101
2012-03-05	1,115	1,120	1,100	1,120	3,600	1,120
2012-03-02	1,160	1,160	1,111	1,138	3,500	1,138
2012-03-01	1,172	1,172	1,150	1,150	4,500	1,150
2012-02-29	1,175	1,181	1,100	1,150	17,100	1,150
2012-02-28	1,081	1,150	1,062	1,149	25,700	1,149
2012-02-27	1,307	1,342	1,291	1,291	8,000	1,291
2012-02-24	1,300	1,303	1,298	1,300	3,100	1,300
2012-02-23	1,289	1,305	1,289	1,300	6,600	1,300
2012-02-22	1,299	1,300	1,281	1,286	3,200	1,286
2012-02-21	1,300	1,300	1,293	1,293	600	1,293
2012-02-20	1,299	1,300	1,298	1,300	8,300	1,300
2012-02-17	1,290	1,299	1,286	1,299	8,800	1,299
2012-02-16	1,300	1,300	1,289	1,295	600	1,295
2012-02-15	1,300	1,300	1,300	1,300	400	1,300
2012-02-14	1,298	1,299	1,296	1,296	800	1,296
2012-02-10	1,330	1,345	1,296	1,296	6,400	1,296
2012-02-09	1,336	1,390	1,330	1,330	24,800	1,330
2012-02-08	1,336	1,365	1,336	1,340	2,400	1,340
2012-02-07	1,331	1,340	1,331	1,334	2,800	1,334
2012-02-06	1,311	1,350	1,311	1,340	4,200	1,340
2012-02-03	1,302	1,310	1,302	1,310	1,100	1,310
2012-02-02	1,300	1,300	1,300	1,300	500	1,300
2012-02-01	1,305	1,305	1,300	1,300	500	1,300
2012-01-31	1,287	1,310	1,281	1,310	2,000	1,310
2012-01-30	1,311	1,311	1,286	1,286	2,000	1,286
2012-01-27	1,320	1,320	1,320	1,320	100	1,320
2012-01-26	1,320	1,350	1,320	1,350	900	1,350
2012-01-25	1,350	1,350	1,300	1,300	1,000	1,300
2012-01-24	1,300	1,300	1,299	1,300	1,300	1,300
2012-01-23	1,300	1,300	1,300	1,300	700	1,300
2012-01-20	1,310	1,310	1,310	1,310	100	1,310
2012-01-18	1,282	1,310	1,282	1,310	200	1,310
2012-01-17	1,310	1,310	1,310	1,310	100	1,310
2012-01-16	1,300	1,319	1,300	1,319	300	1,319
2012-01-13	1,302	1,303	1,300	1,300	400	1,300
2012-01-06	1,330	1,330	1,330	1,330	500	1,330
2012-01-05	1,350	1,350	1,331	1,331	400	1,331
2012-01-04	1,369	1,369	1,369	1,369	600	1,369

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 [2012年度]

3634 (株)ソケッツの時系列データ [2012年度]