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
2013-12-30	1,570	1,800	1,503	1,701	32,000	1,701
2013-12-27	1,630	1,633	1,520	1,570	5,200	1,570
2013-12-26	1,593	1,612	1,516	1,600	14,200	1,600
2013-12-25	1,515	1,599	1,453	1,593	50,500	1,593
2013-12-24	1,420	1,602	1,390	1,595	32,500	1,595
2013-12-20	1,420	1,425	1,390	1,391	7,800	1,391
2013-12-19	1,411	1,480	1,403	1,406	14,300	1,406
2013-12-18	1,499	1,499	1,407	1,432	17,700	1,432
2013-12-17	1,541	1,577	1,476	1,480	11,300	1,480
2013-12-16	1,630	1,645	1,530	1,540	22,500	1,540
2013-12-13	1,780	1,798	1,710	1,722	11,800	1,722
2013-12-12	1,701	1,850	1,645	1,783	24,900	1,783
2013-12-11	2,050	2,073	1,760	1,760	117,200	1,760
2013-12-10	1,980	2,020	1,911	2,020	66,000	2,020
2013-12-09	1,470	1,730	1,465	1,620	34,000	1,620
2013-12-06	1,505	1,522	1,410	1,450	12,600	1,450
2013-12-05	1,532	1,534	1,502	1,512	8,700	1,512
2013-12-04	1,522	1,559	1,522	1,538	4,400	1,538
2013-12-03	1,583	1,583	1,548	1,553	7,300	1,553
2013-12-02	1,598	1,598	1,550	1,571	12,200	1,571
2013-11-29	1,558	1,588	1,543	1,588	6,400	1,588
2013-11-28	1,548	1,560	1,500	1,556	20,600	1,556
2013-11-27	1,513	1,555	1,491	1,492	9,100	1,492
2013-11-26	1,520	1,527	1,480	1,513	7,100	1,513
2013-11-25	1,550	1,551	1,525	1,528	5,600	1,528
2013-11-22	1,565	1,565	1,545	1,549	6,600	1,549
2013-11-21	1,541	1,549	1,530	1,538	3,300	1,538
2013-11-20	1,560	1,561	1,542	1,542	6,000	1,542
2013-11-19	1,580	1,582	1,571	1,582	3,400	1,582
2013-11-18	1,615	1,615	1,580	1,599	5,300	1,599
2013-11-15	1,580	1,616	1,574	1,599	7,500	1,599
2013-11-14	1,605	1,614	1,580	1,601	5,900	1,601
2013-11-13	1,600	1,605	1,565	1,605	3,700	1,605
2013-11-12	1,541	1,582	1,500	1,565	11,400	1,565
2013-11-11	1,650	1,650	1,581	1,581	8,400	1,581
2013-11-08	1,635	1,671	1,621	1,623	4,900	1,623
2013-11-07	1,600	1,679	1,600	1,678	6,200	1,678
2013-11-06	1,606	1,642	1,600	1,624	8,800	1,624
2013-11-05	1,645	1,686	1,582	1,643	19,900	1,643
2013-11-01	1,735	1,735	1,581	1,640	25,300	1,640
2013-10-31	1,759	1,797	1,719	1,719	29,100	1,719
2013-10-30	1,820	1,870	1,691	1,719	73,400	1,719
2013-10-29	1,964	2,048	1,890	2,030	36,700	2,030
2013-10-28	2,060	2,060	1,902	1,924	30,500	1,924
2013-10-25	2,036	2,051	1,995	2,005	21,800	2,005
2013-10-24	2,030	2,058	2,025	2,058	14,300	2,058
2013-10-23	2,080	2,090	2,043	2,065	21,000	2,065
2013-10-22	2,130	2,130	2,062	2,086	15,300	2,086
2013-10-21	2,190	2,190	2,067	2,120	40,000	2,120
2013-10-18	2,050	2,097	2,038	2,052	16,800	2,052
2013-10-17	2,030	2,200	2,017	2,100	44,600	2,100
2013-10-16	2,089	2,126	2,010	2,010	28,600	2,010
2013-10-15	2,090	2,099	2,000	2,044	34,900	2,044
2013-10-11	2,170	2,182	2,092	2,106	22,200	2,106
2013-10-10	2,160	2,238	2,081	2,120	70,300	2,120
2013-10-09	1,980	2,340	1,980	2,260	101,800	2,260
2013-10-08	1,920	2,129	1,908	1,980	51,500	1,980
2013-10-07	2,020	2,262	1,980	1,980	119,000	1,980
2013-10-04	2,200	2,204	2,001	2,020	77,500	2,020
2013-10-03	2,380	2,380	2,165	2,193	120,200	2,193
2013-10-02	2,350	2,450	2,184	2,380	304,300	2,380
2013-10-01	2,575	2,689	2,555	2,555	139,200	2,555
2013-09-30	3,075	3,355	3,055	3,255	301,500	3,255
2013-09-27	2,370	2,852	2,368	2,852	155,400	2,852
2013-09-26	2,520	2,520	2,317	2,352	75,000	2,352
2013-09-25	2,878	3,230	2,434	2,600	167,600	2,600
2013-09-24	2,328	2,778	2,308	2,778	145,300	2,778
2013-09-20	2,318	2,331	2,200	2,278	48,000	2,278
2013-09-19	2,487	2,499	2,187	2,368	57,100	2,368
2013-09-18	1,930	2,278	1,930	2,187	35,400	2,187
2013-09-17	1,845	1,917	1,814	1,902	12,500	1,902
2013-09-13	1,782	1,859	1,782	1,859	13,900	1,859
2013-09-12	1,835	1,880	1,800	1,859	9,500	1,859
2013-09-11	1,790	1,815	1,751	1,800	13,900	1,800
2013-09-10	1,833	1,833	1,755	1,790	13,700	1,790
2013-09-09	1,900	1,940	1,720	1,832	16,100	1,832
2013-09-06	1,871	1,871	1,783	1,805	16,700	1,805
2013-09-05	1,854	1,888	1,845	1,872	9,700	1,872
2013-09-04	1,851	1,880	1,800	1,870	29,300	1,870
2013-09-03	1,970	1,970	1,825	1,930	29,500	1,930
2013-09-02	1,799	1,988	1,790	1,930	38,500	1,930
2013-08-30	1,870	1,870	1,768	1,816	29,100	1,816
2013-08-29	1,956	2,050	1,832	1,888	32,600	1,888
2013-08-28	2,130	2,134	1,875	1,904	37,500	1,904
2013-08-27	2,225	2,291	2,127	2,180	29,400	2,180
2013-08-26	2,348	2,349	2,180	2,220	38,500	2,220
2013-08-23	2,600	2,746	2,184	2,398	123,900	2,398
2013-08-22	2,421	2,761	2,331	2,550	167,200	2,550
2013-08-21	2,251	2,262	2,185	2,261	14,200	2,261
2013-08-20	2,250	2,300	2,212	2,284	31,000	2,284
2013-08-19	2,282	2,528	2,256	2,317	51,900	2,317
2013-08-16	2,261	2,320	2,152	2,232	40,800	2,232
2013-08-15	2,345	2,550	2,252	2,260	190,200	2,260
2013-08-14	2,302	2,349	2,160	2,245	75,400	2,245
2013-08-13	2,300	2,400	2,092	2,300	135,200	2,300
2013-08-12	2,728	2,850	2,400	2,400	73,600	2,400
2013-08-09	2,700	2,930	2,610	2,900	157,600	2,900
2013-08-08	3,615	3,650	2,602	2,720	261,300	2,720
2013-08-07	4,130	4,570	3,045	3,195	377,700	3,195
2013-08-06	3,290	3,290	3,290	3,290	4,400	3,290
2013-08-05	2,788	2,788	2,788	2,788	5,400	2,788
2013-08-02	2,288	2,288	2,288	2,288	4,000	2,288
2013-08-01	1,810	2,080	1,680	1,888	116,100	1,888
2013-07-31	1,376	1,690	1,376	1,690	40,600	1,690
2013-07-30	1,405	1,460	1,345	1,390	22,100	1,390
2013-07-29	1,705	1,706	1,440	1,483	24,200	1,483
2013-07-26	1,760	1,760	1,612	1,745	20,100	1,745
2013-07-25	1,747	1,940	1,660	1,680	60,100	1,680
2013-07-24	1,661	1,680	1,502	1,587	66,500	1,587
2013-07-23	1,210	1,490	1,210	1,381	77,900	1,381
2013-07-22	1,173	1,190	1,150	1,190	6,000	1,190
2013-07-19	1,282	1,289	1,170	1,180	27,000	1,180
2013-07-18	1,400	1,400	1,334	1,400	41,400	1,400
2013-07-17	1,111	1,111	1,040	1,100	3,600	1,100
2013-07-16	1,030	1,036	1,030	1,030	800	1,030
2013-07-12	1,005	1,005	1,000	1,005	1,200	1,005
2013-07-11	1,008	1,008	998	1,007	1,400	1,007
2013-07-10	1,015	1,015	1,000	1,010	700	1,010
2013-07-09	992	1,015	992	1,015	200	1,015
2013-07-08	1,020	1,020	1,015	1,015	400	1,015
2013-07-05	1,019	1,019	1,019	1,019	200	1,019
2013-07-04	1,000	1,000	1,000	1,000	100	1,000
2013-07-03	990	1,010	980	1,001	1,200	1,001
2013-07-02	1,020	1,020	982	1,020	1,800	1,020
2013-07-01	1,000	1,000	1,000	1,000	400	1,000
2013-06-28	1,000	1,020	980	1,019	700	1,019
2013-06-27	975	1,000	969	1,000	6,300	1,000
2013-06-26	1,030	1,059	972	972	5,300	972
2013-06-25	1,070	1,100	970	1,000	10,400	1,000
2013-06-24	950	950	950	950	1,400	950
2013-06-21	912	930	912	930	300	930
2013-06-20	945	947	916	935	3,600	935
2013-06-19	915	915	900	905	2,000	905
2013-06-18	885	885	880	880	400	880
2013-06-17	885	885	869	870	1,400	870
2013-06-14	882	901	861	870	1,600	870
2013-06-13	903	903	895	897	300	897
2013-06-12	900	901	870	901	1,500	901
2013-06-11	892	922	892	901	2,100	901
2013-06-10	821	875	820	862	4,100	862
2013-06-07	890	890	764	805	13,000	805
2013-06-06	990	990	912	912	2,800	912
2013-06-05	999	999	992	992	700	992
2013-06-04	999	999	999	999	600	999
2013-06-03	1,009	1,009	999	999	1,600	999
2013-05-31	1,003	1,005	1,003	1,005	200	1,005
2013-05-30	1,016	1,016	1,000	1,000	400	1,000
2013-05-29	1,001	1,016	1,001	1,016	500	1,016
2013-05-28	1,001	1,029	1,001	1,029	500	1,029
2013-05-27	1,003	1,029	991	1,008	1,200	1,008
2013-05-24	1,020	1,080	1,001	1,003	4,300	1,003
2013-05-23	1,123	1,123	1,031	1,050	3,900	1,050
2013-05-22	1,169	1,169	1,092	1,112	2,900	1,112
2013-05-21	1,140	1,180	1,121	1,169	1,700	1,169
2013-05-20	1,099	1,120	1,099	1,100	3,600	1,100
2013-05-17	1,063	1,100	1,063	1,072	800	1,072
2013-05-16	1,150	1,150	1,003	1,063	4,300	1,063
2013-05-15	1,165	1,192	1,113	1,120	5,500	1,120
2013-05-14	1,115	1,174	1,115	1,160	5,700	1,160
2013-05-13	1,109	1,130	1,109	1,120	3,800	1,120
2013-05-10	1,182	1,183	1,095	1,109	9,000	1,109
2013-05-09	1,214	1,215	1,092	1,092	5,600	1,092
2013-05-08	1,221	1,223	1,186	1,213	12,600	1,213
2013-05-07	1,220	1,250	1,190	1,193	7,700	1,193
2013-05-02	1,150	1,220	1,130	1,190	21,800	1,190
2013-05-01	1,185	1,340	1,185	1,300	26,400	1,300
2013-04-30	1,187	1,187	1,153	1,180	67,000	1,180
2013-04-26	1,160	1,160	1,100	1,150	13,000	1,150
2013-04-25	1,069	1,100	1,062	1,100	4,100	1,100
2013-04-24	1,054	1,060	1,042	1,060	1,800	1,060
2013-04-23	1,038	1,040	1,037	1,040	500	1,040
2013-04-22	1,073	1,073	1,036	1,050	1,800	1,050
2013-04-19	1,024	1,038	1,020	1,027	1,100	1,027
2013-04-18	1,001	1,050	1,001	1,022	6,900	1,022
2013-04-17	991	997	990	997	1,600	997
2013-04-16	989	1,024	983	991	13,800	991
2013-04-15	1,025	1,025	1,015	1,019	2,200	1,019
2013-04-12	1,022	1,023	1,016	1,017	3,200	1,017
2013-04-11	1,017	1,027	1,005	1,017	13,600	1,017
2013-04-10	1,030	1,160	1,030	1,085	14,300	1,085
2013-04-09	984	1,020	965	1,020	12,100	1,020
2013-04-08	1,000	1,005	975	984	8,600	984
2013-04-05	979	1,000	955	1,000	2,400	1,000
2013-04-04	965	978	950	950	7,200	950
2013-04-03	930	1,000	930	964	16,000	964
2013-04-02	915	926	905	911	12,700	911
2013-04-01	1,010	1,010	911	911	16,600	911
2013-03-29	960	990	960	990	2,000	990
2013-03-28	970	970	941	941	8,400	941
2013-03-27	970	1,000	968	970	3,100	970
2013-03-26	980	985	965	965	4,700	965
2013-03-25	990	991	980	985	10,400	985
2013-03-22	1,027	1,027	990	990	1,200	990
2013-03-21	1,001	1,011	991	993	2,200	993
2013-03-19	1,001	1,014	1,000	1,000	500	1,000
2013-03-18	1,065	1,065	1,005	1,020	2,200	1,020
2013-03-15	980	980	968	975	1,400	975
2013-03-14	975	990	975	990	700	990
2013-03-13	999	999	966	966	1,600	966
2013-03-12	1,003	1,009	987	999	2,600	999
2013-03-11	1,057	1,060	984	1,017	4,000	1,017
2013-03-08	1,055	1,055	1,044	1,055	2,100	1,055
2013-03-07	1,056	1,068	1,056	1,058	5,800	1,058
2013-03-06	1,056	1,078	1,021	1,075	10,100	1,075
2013-03-05	1,049	1,060	1,040	1,053	9,800	1,053
2013-03-04	1,035	1,065	1,035	1,045	2,700	1,045
2013-03-01	1,021	1,021	1,010	1,013	2,000	1,013
2013-02-28	995	1,015	965	995	7,800	995
2013-02-27	1,000	1,000	990	990	2,400	990
2013-02-26	1,040	1,040	1,000	1,020	4,700	1,020
2013-02-25	1,013	1,030	995	1,020	7,900	1,020
2013-02-22	1,030	1,040	1,000	1,000	18,400	1,000
2013-02-21	1,079	1,079	1,020	1,030	2,700	1,030
2013-02-20	1,115	1,115	1,040	1,080	4,900	1,080
2013-02-19	1,050	1,110	1,049	1,095	7,600	1,095
2013-02-18	1,020	1,050	1,000	1,021	2,400	1,021
2013-02-15	1,100	1,100	1,000	1,010	5,100	1,010
2013-02-14	1,148	1,148	1,093	1,100	2,900	1,100
2013-02-13	1,175	1,175	1,103	1,140	9,900	1,140
2013-02-12	1,260	1,260	1,160	1,215	16,500	1,215
2013-02-08	1,330	1,330	1,220	1,270	16,900	1,270
2013-02-07	1,299	1,389	1,240	1,330	35,600	1,330
2013-02-06	1,180	1,300	1,160	1,291	55,800	1,291
2013-02-05	1,120	1,270	1,104	1,205	43,200	1,205
2013-02-04	1,040	1,150	1,040	1,100	24,500	1,100
2013-02-01	1,042	1,042	1,040	1,040	200	1,040
2013-01-31	1,015	1,030	1,015	1,015	600	1,015
2013-01-30	1,040	1,042	1,008	1,015	1,100	1,015
2013-01-29	1,040	1,043	1,000	1,010	3,100	1,010
2013-01-28	1,043	1,049	1,020	1,043	12,500	1,043
2013-01-25	968	1,059	956	1,020	8,200	1,020
2013-01-24	952	960	952	953	3,100	953
2013-01-23	955	957	952	952	300	952
2013-01-22	960	996	951	970	1,400	970
2013-01-21	970	970	960	960	600	960
2013-01-17	982	982	970	970	1,400	970
2013-01-16	996	1,000	981	981	2,100	981
2013-01-15	980	992	980	992	200	992
2013-01-10	981	981	965	970	700	970
2013-01-09	981	981	981	981	200	981
2013-01-08	989	989	951	951	1,200	951
2013-01-07	999	999	990	990	300	990
2013-01-04	960	985	945	985	1,500	985

分割・併合履歴： [2009-12-28]1株→2株

3634 (株)ソケッツ の時系列データ [2013年度]

3634 (株)ソケッツの時系列データ [2013年度]