1. HOME >
  2. 株価時系列 >
  3. 3634 >
  4. 2013年

3634 (株)ソケッツ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5701,8001,5031,70132,0001,701
2013-12-271,6301,6331,5201,5705,2001,570
2013-12-261,5931,6121,5161,60014,2001,600
2013-12-251,5151,5991,4531,59350,5001,593
2013-12-241,4201,6021,3901,59532,5001,595
2013-12-201,4201,4251,3901,3917,8001,391
2013-12-191,4111,4801,4031,40614,3001,406
2013-12-181,4991,4991,4071,43217,7001,432
2013-12-171,5411,5771,4761,48011,3001,480
2013-12-161,6301,6451,5301,54022,5001,540
2013-12-131,7801,7981,7101,72211,8001,722
2013-12-121,7011,8501,6451,78324,9001,783
2013-12-112,0502,0731,7601,760117,2001,760
2013-12-101,9802,0201,9112,02066,0002,020
2013-12-091,4701,7301,4651,62034,0001,620
2013-12-061,5051,5221,4101,45012,6001,450
2013-12-051,5321,5341,5021,5128,7001,512
2013-12-041,5221,5591,5221,5384,4001,538
2013-12-031,5831,5831,5481,5537,3001,553
2013-12-021,5981,5981,5501,57112,2001,571
2013-11-291,5581,5881,5431,5886,4001,588
2013-11-281,5481,5601,5001,55620,6001,556
2013-11-271,5131,5551,4911,4929,1001,492
2013-11-261,5201,5271,4801,5137,1001,513
2013-11-251,5501,5511,5251,5285,6001,528
2013-11-221,5651,5651,5451,5496,6001,549
2013-11-211,5411,5491,5301,5383,3001,538
2013-11-201,5601,5611,5421,5426,0001,542
2013-11-191,5801,5821,5711,5823,4001,582
2013-11-181,6151,6151,5801,5995,3001,599
2013-11-151,5801,6161,5741,5997,5001,599
2013-11-141,6051,6141,5801,6015,9001,601
2013-11-131,6001,6051,5651,6053,7001,605
2013-11-121,5411,5821,5001,56511,4001,565
2013-11-111,6501,6501,5811,5818,4001,581
2013-11-081,6351,6711,6211,6234,9001,623
2013-11-071,6001,6791,6001,6786,2001,678
2013-11-061,6061,6421,6001,6248,8001,624
2013-11-051,6451,6861,5821,64319,9001,643
2013-11-011,7351,7351,5811,64025,3001,640
2013-10-311,7591,7971,7191,71929,1001,719
2013-10-301,8201,8701,6911,71973,4001,719
2013-10-291,9642,0481,8902,03036,7002,030
2013-10-282,0602,0601,9021,92430,5001,924
2013-10-252,0362,0511,9952,00521,8002,005
2013-10-242,0302,0582,0252,05814,3002,058
2013-10-232,0802,0902,0432,06521,0002,065
2013-10-222,1302,1302,0622,08615,3002,086
2013-10-212,1902,1902,0672,12040,0002,120
2013-10-182,0502,0972,0382,05216,8002,052
2013-10-172,0302,2002,0172,10044,6002,100
2013-10-162,0892,1262,0102,01028,6002,010
2013-10-152,0902,0992,0002,04434,9002,044
2013-10-112,1702,1822,0922,10622,2002,106
2013-10-102,1602,2382,0812,12070,3002,120
2013-10-091,9802,3401,9802,260101,8002,260
2013-10-081,9202,1291,9081,98051,5001,980
2013-10-072,0202,2621,9801,980119,0001,980
2013-10-042,2002,2042,0012,02077,5002,020
2013-10-032,3802,3802,1652,193120,2002,193
2013-10-022,3502,4502,1842,380304,3002,380
2013-10-012,5752,6892,5552,555139,2002,555
2013-09-303,0753,3553,0553,255301,5003,255
2013-09-272,3702,8522,3682,852155,4002,852
2013-09-262,5202,5202,3172,35275,0002,352
2013-09-252,8783,2302,4342,600167,6002,600
2013-09-242,3282,7782,3082,778145,3002,778
2013-09-202,3182,3312,2002,27848,0002,278
2013-09-192,4872,4992,1872,36857,1002,368
2013-09-181,9302,2781,9302,18735,4002,187
2013-09-171,8451,9171,8141,90212,5001,902
2013-09-131,7821,8591,7821,85913,9001,859
2013-09-121,8351,8801,8001,8599,5001,859
2013-09-111,7901,8151,7511,80013,9001,800
2013-09-101,8331,8331,7551,79013,7001,790
2013-09-091,9001,9401,7201,83216,1001,832
2013-09-061,8711,8711,7831,80516,7001,805
2013-09-051,8541,8881,8451,8729,7001,872
2013-09-041,8511,8801,8001,87029,3001,870
2013-09-031,9701,9701,8251,93029,5001,930
2013-09-021,7991,9881,7901,93038,5001,930
2013-08-301,8701,8701,7681,81629,1001,816
2013-08-291,9562,0501,8321,88832,6001,888
2013-08-282,1302,1341,8751,90437,5001,904
2013-08-272,2252,2912,1272,18029,4002,180
2013-08-262,3482,3492,1802,22038,5002,220
2013-08-232,6002,7462,1842,398123,9002,398
2013-08-222,4212,7612,3312,550167,2002,550
2013-08-212,2512,2622,1852,26114,2002,261
2013-08-202,2502,3002,2122,28431,0002,284
2013-08-192,2822,5282,2562,31751,9002,317
2013-08-162,2612,3202,1522,23240,8002,232
2013-08-152,3452,5502,2522,260190,2002,260
2013-08-142,3022,3492,1602,24575,4002,245
2013-08-132,3002,4002,0922,300135,2002,300
2013-08-122,7282,8502,4002,40073,6002,400
2013-08-092,7002,9302,6102,900157,6002,900
2013-08-083,6153,6502,6022,720261,3002,720
2013-08-074,1304,5703,0453,195377,7003,195
2013-08-063,2903,2903,2903,2904,4003,290
2013-08-052,7882,7882,7882,7885,4002,788
2013-08-022,2882,2882,2882,2884,0002,288
2013-08-011,8102,0801,6801,888116,1001,888
2013-07-311,3761,6901,3761,69040,6001,690
2013-07-301,4051,4601,3451,39022,1001,390
2013-07-291,7051,7061,4401,48324,2001,483
2013-07-261,7601,7601,6121,74520,1001,745
2013-07-251,7471,9401,6601,68060,1001,680
2013-07-241,6611,6801,5021,58766,5001,587
2013-07-231,2101,4901,2101,38177,9001,381
2013-07-221,1731,1901,1501,1906,0001,190
2013-07-191,2821,2891,1701,18027,0001,180
2013-07-181,4001,4001,3341,40041,4001,400
2013-07-171,1111,1111,0401,1003,6001,100
2013-07-161,0301,0361,0301,0308001,030
2013-07-121,0051,0051,0001,0051,2001,005
2013-07-111,0081,0089981,0071,4001,007
2013-07-101,0151,0151,0001,0107001,010
2013-07-099921,0159921,0152001,015
2013-07-081,0201,0201,0151,0154001,015
2013-07-051,0191,0191,0191,0192001,019
2013-07-041,0001,0001,0001,0001001,000
2013-07-039901,0109801,0011,2001,001
2013-07-021,0201,0209821,0201,8001,020
2013-07-011,0001,0001,0001,0004001,000
2013-06-281,0001,0209801,0197001,019
2013-06-279751,0009691,0006,3001,000
2013-06-261,0301,0599729725,300972
2013-06-251,0701,1009701,00010,4001,000
2013-06-249509509509501,400950
2013-06-21912930912930300930
2013-06-209459479169353,600935
2013-06-199159159009052,000905
2013-06-18885885880880400880
2013-06-178858858698701,400870
2013-06-148829018618701,600870
2013-06-13903903895897300897
2013-06-129009018709011,500901
2013-06-118929228929012,100901
2013-06-108218758208624,100862
2013-06-0789089076480513,000805
2013-06-069909909129122,800912
2013-06-05999999992992700992
2013-06-04999999999999600999
2013-06-031,0091,0099999991,600999
2013-05-311,0031,0051,0031,0052001,005
2013-05-301,0161,0161,0001,0004001,000
2013-05-291,0011,0161,0011,0165001,016
2013-05-281,0011,0291,0011,0295001,029
2013-05-271,0031,0299911,0081,2001,008
2013-05-241,0201,0801,0011,0034,3001,003
2013-05-231,1231,1231,0311,0503,9001,050
2013-05-221,1691,1691,0921,1122,9001,112
2013-05-211,1401,1801,1211,1691,7001,169
2013-05-201,0991,1201,0991,1003,6001,100
2013-05-171,0631,1001,0631,0728001,072
2013-05-161,1501,1501,0031,0634,3001,063
2013-05-151,1651,1921,1131,1205,5001,120
2013-05-141,1151,1741,1151,1605,7001,160
2013-05-131,1091,1301,1091,1203,8001,120
2013-05-101,1821,1831,0951,1099,0001,109
2013-05-091,2141,2151,0921,0925,6001,092
2013-05-081,2211,2231,1861,21312,6001,213
2013-05-071,2201,2501,1901,1937,7001,193
2013-05-021,1501,2201,1301,19021,8001,190
2013-05-011,1851,3401,1851,30026,4001,300
2013-04-301,1871,1871,1531,18067,0001,180
2013-04-261,1601,1601,1001,15013,0001,150
2013-04-251,0691,1001,0621,1004,1001,100
2013-04-241,0541,0601,0421,0601,8001,060
2013-04-231,0381,0401,0371,0405001,040
2013-04-221,0731,0731,0361,0501,8001,050
2013-04-191,0241,0381,0201,0271,1001,027
2013-04-181,0011,0501,0011,0226,9001,022
2013-04-179919979909971,600997
2013-04-169891,02498399113,800991
2013-04-151,0251,0251,0151,0192,2001,019
2013-04-121,0221,0231,0161,0173,2001,017
2013-04-111,0171,0271,0051,01713,6001,017
2013-04-101,0301,1601,0301,08514,3001,085
2013-04-099841,0209651,02012,1001,020
2013-04-081,0001,0059759848,600984
2013-04-059791,0009551,0002,4001,000
2013-04-049659789509507,200950
2013-04-039301,00093096416,000964
2013-04-0291592690591112,700911
2013-04-011,0101,01091191116,600911
2013-03-299609909609902,000990
2013-03-289709709419418,400941
2013-03-279701,0009689703,100970
2013-03-269809859659654,700965
2013-03-2599099198098510,400985
2013-03-221,0271,0279909901,200990
2013-03-211,0011,0119919932,200993
2013-03-191,0011,0141,0001,0005001,000
2013-03-181,0651,0651,0051,0202,2001,020
2013-03-159809809689751,400975
2013-03-14975990975990700990
2013-03-139999999669661,600966
2013-03-121,0031,0099879992,600999
2013-03-111,0571,0609841,0174,0001,017
2013-03-081,0551,0551,0441,0552,1001,055
2013-03-071,0561,0681,0561,0585,8001,058
2013-03-061,0561,0781,0211,07510,1001,075
2013-03-051,0491,0601,0401,0539,8001,053
2013-03-041,0351,0651,0351,0452,7001,045
2013-03-011,0211,0211,0101,0132,0001,013
2013-02-289951,0159659957,800995
2013-02-271,0001,0009909902,400990
2013-02-261,0401,0401,0001,0204,7001,020
2013-02-251,0131,0309951,0207,9001,020
2013-02-221,0301,0401,0001,00018,4001,000
2013-02-211,0791,0791,0201,0302,7001,030
2013-02-201,1151,1151,0401,0804,9001,080
2013-02-191,0501,1101,0491,0957,6001,095
2013-02-181,0201,0501,0001,0212,4001,021
2013-02-151,1001,1001,0001,0105,1001,010
2013-02-141,1481,1481,0931,1002,9001,100
2013-02-131,1751,1751,1031,1409,9001,140
2013-02-121,2601,2601,1601,21516,5001,215
2013-02-081,3301,3301,2201,27016,9001,270
2013-02-071,2991,3891,2401,33035,6001,330
2013-02-061,1801,3001,1601,29155,8001,291
2013-02-051,1201,2701,1041,20543,2001,205
2013-02-041,0401,1501,0401,10024,5001,100
2013-02-011,0421,0421,0401,0402001,040
2013-01-311,0151,0301,0151,0156001,015
2013-01-301,0401,0421,0081,0151,1001,015
2013-01-291,0401,0431,0001,0103,1001,010
2013-01-281,0431,0491,0201,04312,5001,043
2013-01-259681,0599561,0208,2001,020
2013-01-249529609529533,100953
2013-01-23955957952952300952
2013-01-229609969519701,400970
2013-01-21970970960960600960
2013-01-179829829709701,400970
2013-01-169961,0009819812,100981
2013-01-15980992980992200992
2013-01-10981981965970700970
2013-01-09981981981981200981
2013-01-089899899519511,200951
2013-01-07999999990990300990
2013-01-049609859459851,500985

分割・併合履歴 ： [2009-12-28]1株→2株