3634 (株)ソケッツ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 629 | 629 | 605 | 619 | 2,300 | 619 |
| 2015-12-29 | 601 | 619 | 600 | 619 | 3,200 | 619 |
| 2015-12-28 | 600 | 602 | 600 | 601 | 1,900 | 601 |
| 2015-12-25 | 600 | 604 | 594 | 603 | 14,900 | 603 |
| 2015-12-24 | 608 | 613 | 595 | 601 | 9,200 | 601 |
| 2015-12-22 | 600 | 649 | 600 | 618 | 25,800 | 618 |
| 2015-12-21 | 600 | 609 | 580 | 594 | 9,000 | 594 |
| 2015-12-18 | 594 | 609 | 594 | 602 | 6,900 | 602 |
| 2015-12-17 | 601 | 612 | 599 | 599 | 4,900 | 599 |
| 2015-12-16 | 602 | 605 | 594 | 600 | 4,200 | 600 |
| 2015-12-15 | 602 | 610 | 598 | 604 | 8,500 | 604 |
| 2015-12-14 | 592 | 598 | 582 | 598 | 2,900 | 598 |
| 2015-12-11 | 592 | 592 | 592 | 592 | 200 | 592 |
| 2015-12-10 | 595 | 599 | 590 | 596 | 4,300 | 596 |
| 2015-12-09 | 603 | 605 | 592 | 604 | 10,100 | 604 |
| 2015-12-08 | 612 | 612 | 592 | 600 | 6,900 | 600 |
| 2015-12-07 | 618 | 618 | 603 | 611 | 4,200 | 611 |
| 2015-12-04 | 610 | 628 | 610 | 618 | 900 | 618 |
| 2015-12-02 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2015-12-01 | 630 | 630 | 609 | 615 | 4,300 | 615 |
| 2015-11-30 | 609 | 630 | 601 | 627 | 3,800 | 627 |
| 2015-11-27 | 620 | 620 | 610 | 613 | 3,900 | 613 |
| 2015-11-26 | 640 | 650 | 624 | 629 | 3,900 | 629 |
| 2015-11-25 | 634 | 643 | 620 | 643 | 6,000 | 643 |
| 2015-11-24 | 610 | 635 | 610 | 624 | 3,500 | 624 |
| 2015-11-20 | 606 | 616 | 606 | 612 | 1,100 | 612 |
| 2015-11-19 | 603 | 615 | 600 | 615 | 3,200 | 615 |
| 2015-11-18 | 605 | 613 | 597 | 613 | 2,400 | 613 |
| 2015-11-17 | 595 | 600 | 595 | 600 | 600 | 600 |
| 2015-11-16 | 586 | 597 | 586 | 590 | 1,100 | 590 |
| 2015-11-13 | 602 | 609 | 583 | 605 | 2,700 | 605 |
| 2015-11-12 | 606 | 612 | 600 | 612 | 2,100 | 612 |
| 2015-11-11 | 600 | 628 | 600 | 618 | 2,300 | 618 |
| 2015-11-10 | 600 | 602 | 600 | 602 | 200 | 602 |
| 2015-11-09 | 609 | 609 | 601 | 601 | 500 | 601 |
| 2015-11-06 | 600 | 615 | 599 | 609 | 800 | 609 |
| 2015-11-05 | 609 | 619 | 605 | 610 | 3,700 | 610 |
| 2015-11-04 | 610 | 620 | 596 | 619 | 1,800 | 619 |
| 2015-11-02 | 606 | 615 | 606 | 615 | 200 | 615 |
| 2015-10-30 | 608 | 625 | 600 | 625 | 1,900 | 625 |
| 2015-10-29 | 615 | 615 | 615 | 615 | 1,400 | 615 |
| 2015-10-28 | 608 | 615 | 606 | 615 | 400 | 615 |
| 2015-10-27 | 605 | 615 | 605 | 610 | 2,900 | 610 |
| 2015-10-26 | 594 | 615 | 594 | 615 | 2,500 | 615 |
| 2015-10-23 | 603 | 603 | 590 | 594 | 3,700 | 594 |
| 2015-10-22 | 594 | 599 | 587 | 593 | 4,600 | 593 |
| 2015-10-21 | 588 | 607 | 588 | 607 | 1,500 | 607 |
| 2015-10-20 | 614 | 614 | 584 | 587 | 12,800 | 587 |
| 2015-10-19 | 637 | 637 | 615 | 625 | 2,000 | 625 |
| 2015-10-16 | 637 | 637 | 636 | 637 | 1,600 | 637 |
| 2015-10-15 | 591 | 637 | 591 | 637 | 8,000 | 637 |
| 2015-10-14 | 604 | 604 | 600 | 600 | 2,100 | 600 |
| 2015-10-13 | 603 | 607 | 600 | 601 | 3,600 | 601 |
| 2015-10-09 | 600 | 616 | 600 | 605 | 2,400 | 605 |
| 2015-10-08 | 602 | 607 | 602 | 602 | 1,700 | 602 |
| 2015-10-07 | 611 | 618 | 611 | 612 | 600 | 612 |
| 2015-10-06 | 615 | 615 | 614 | 614 | 700 | 614 |
| 2015-10-05 | 615 | 615 | 615 | 615 | 700 | 615 |
| 2015-10-02 | 599 | 615 | 599 | 615 | 700 | 615 |
| 2015-10-01 | 597 | 611 | 597 | 605 | 1,300 | 605 |
| 2015-09-30 | 581 | 602 | 580 | 602 | 3,400 | 602 |
| 2015-09-29 | 598 | 598 | 591 | 591 | 700 | 591 |
| 2015-09-28 | 598 | 605 | 588 | 605 | 1,900 | 605 |
| 2015-09-25 | 599 | 599 | 579 | 598 | 1,300 | 598 |
| 2015-09-24 | 582 | 582 | 579 | 579 | 900 | 579 |
| 2015-09-18 | 591 | 592 | 591 | 592 | 400 | 592 |
| 2015-09-17 | 587 | 605 | 587 | 595 | 3,100 | 595 |
| 2015-09-16 | 599 | 600 | 585 | 585 | 2,100 | 585 |
| 2015-09-15 | 607 | 607 | 601 | 601 | 500 | 601 |
| 2015-09-14 | 604 | 607 | 600 | 600 | 1,600 | 600 |
| 2015-09-11 | 635 | 635 | 613 | 614 | 3,200 | 614 |
| 2015-09-10 | 625 | 625 | 620 | 620 | 2,100 | 620 |
| 2015-09-09 | 600 | 630 | 600 | 630 | 1,800 | 630 |
| 2015-09-08 | 608 | 608 | 599 | 599 | 1,000 | 599 |
| 2015-09-07 | 587 | 588 | 575 | 588 | 2,800 | 588 |
| 2015-09-04 | 620 | 620 | 595 | 597 | 7,800 | 597 |
| 2015-09-03 | 650 | 650 | 622 | 622 | 7,700 | 622 |
| 2015-09-02 | 636 | 664 | 626 | 641 | 2,700 | 641 |
| 2015-09-01 | 709 | 709 | 648 | 648 | 21,500 | 648 |
| 2015-08-31 | 667 | 739 | 667 | 699 | 29,500 | 699 |
| 2015-08-28 | 649 | 687 | 628 | 687 | 31,300 | 687 |
| 2015-08-27 | 650 | 653 | 625 | 637 | 32,900 | 637 |
| 2015-08-26 | 616 | 645 | 586 | 620 | 171,000 | 620 |
| 2015-08-25 | 628 | 700 | 628 | 656 | 9,300 | 656 |
| 2015-08-24 | 760 | 810 | 733 | 733 | 9,600 | 733 |
| 2015-08-21 | 860 | 860 | 847 | 850 | 5,400 | 850 |
| 2015-08-20 | 870 | 870 | 860 | 864 | 3,500 | 864 |
| 2015-08-19 | 871 | 871 | 870 | 870 | 900 | 870 |
| 2015-08-18 | 870 | 880 | 870 | 878 | 1,200 | 878 |
| 2015-08-17 | 867 | 872 | 866 | 872 | 4,500 | 872 |
| 2015-08-14 | 871 | 871 | 870 | 871 | 2,400 | 871 |
| 2015-08-13 | 870 | 871 | 870 | 871 | 1,000 | 871 |
| 2015-08-12 | 870 | 870 | 869 | 870 | 900 | 870 |
| 2015-08-11 | 880 | 880 | 868 | 868 | 1,300 | 868 |
| 2015-08-10 | 881 | 883 | 865 | 875 | 2,600 | 875 |
| 2015-08-07 | 895 | 895 | 881 | 881 | 5,000 | 881 |
| 2015-08-06 | 903 | 903 | 896 | 896 | 1,000 | 896 |
| 2015-08-05 | 903 | 903 | 898 | 899 | 600 | 899 |
| 2015-08-04 | 897 | 897 | 897 | 897 | 500 | 897 |
| 2015-08-03 | 910 | 910 | 890 | 905 | 900 | 905 |
| 2015-07-31 | 901 | 912 | 901 | 912 | 1,200 | 912 |
| 2015-07-30 | 901 | 906 | 901 | 906 | 1,200 | 906 |
| 2015-07-29 | 903 | 909 | 901 | 901 | 900 | 901 |
| 2015-07-27 | 897 | 915 | 897 | 914 | 1,600 | 914 |
| 2015-07-24 | 915 | 918 | 891 | 896 | 3,800 | 896 |
| 2015-07-23 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2015-07-22 | 907 | 910 | 907 | 910 | 200 | 910 |
| 2015-07-17 | 908 | 915 | 907 | 907 | 600 | 907 |
| 2015-07-16 | 914 | 916 | 914 | 916 | 300 | 916 |
| 2015-07-15 | 903 | 904 | 903 | 904 | 300 | 904 |
| 2015-07-14 | 918 | 919 | 911 | 918 | 2,700 | 918 |
| 2015-07-13 | 892 | 909 | 892 | 909 | 1,400 | 909 |
| 2015-07-10 | 885 | 910 | 881 | 896 | 1,700 | 896 |
| 2015-07-09 | 917 | 917 | 888 | 899 | 7,000 | 899 |
| 2015-07-08 | 922 | 922 | 919 | 920 | 3,200 | 920 |
| 2015-07-07 | 934 | 934 | 922 | 922 | 2,200 | 922 |
| 2015-07-06 | 915 | 932 | 915 | 919 | 2,300 | 919 |
| 2015-07-03 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2015-07-02 | 921 | 925 | 921 | 921 | 700 | 921 |
| 2015-07-01 | 912 | 916 | 910 | 915 | 3,800 | 915 |
| 2015-06-30 | 910 | 930 | 909 | 914 | 3,100 | 914 |
| 2015-06-29 | 925 | 937 | 915 | 915 | 6,600 | 915 |
| 2015-06-26 | 925 | 967 | 925 | 965 | 9,900 | 965 |
| 2015-06-25 | 910 | 922 | 910 | 922 | 2,900 | 922 |
| 2015-06-24 | 911 | 914 | 910 | 914 | 1,600 | 914 |
| 2015-06-23 | 914 | 917 | 912 | 912 | 1,000 | 912 |
| 2015-06-22 | 910 | 912 | 910 | 912 | 700 | 912 |
| 2015-06-19 | 914 | 914 | 913 | 913 | 200 | 913 |
| 2015-06-18 | 917 | 918 | 905 | 905 | 1,600 | 905 |
| 2015-06-17 | 917 | 917 | 910 | 916 | 1,200 | 916 |
| 2015-06-16 | 908 | 908 | 907 | 907 | 500 | 907 |
| 2015-06-15 | 919 | 919 | 906 | 908 | 5,800 | 908 |
| 2015-06-12 | 925 | 925 | 915 | 917 | 1,900 | 917 |
| 2015-06-11 | 916 | 925 | 910 | 920 | 2,200 | 920 |
| 2015-06-10 | 920 | 921 | 904 | 909 | 2,900 | 909 |
| 2015-06-09 | 911 | 930 | 910 | 929 | 2,000 | 929 |
| 2015-06-08 | 918 | 918 | 913 | 914 | 800 | 914 |
| 2015-06-05 | 930 | 960 | 904 | 914 | 18,900 | 914 |
| 2015-06-04 | 928 | 936 | 921 | 936 | 1,800 | 936 |
| 2015-06-03 | 927 | 927 | 925 | 925 | 1,900 | 925 |
| 2015-06-02 | 930 | 930 | 920 | 928 | 4,200 | 928 |
| 2015-06-01 | 922 | 930 | 916 | 926 | 4,200 | 926 |
| 2015-05-29 | 925 | 980 | 915 | 927 | 70,100 | 927 |
| 2015-05-28 | 911 | 921 | 911 | 921 | 1,500 | 921 |
| 2015-05-27 | 913 | 916 | 913 | 916 | 300 | 916 |
| 2015-05-26 | 925 | 925 | 916 | 916 | 1,400 | 916 |
| 2015-05-25 | 945 | 945 | 926 | 926 | 800 | 926 |
| 2015-05-22 | 930 | 930 | 924 | 924 | 200 | 924 |
| 2015-05-21 | 917 | 925 | 917 | 920 | 1,000 | 920 |
| 2015-05-20 | 915 | 920 | 915 | 916 | 1,500 | 916 |
| 2015-05-19 | 926 | 938 | 916 | 927 | 1,500 | 927 |
| 2015-05-18 | 915 | 918 | 911 | 911 | 800 | 911 |
| 2015-05-15 | 925 | 925 | 901 | 910 | 3,800 | 910 |
| 2015-05-14 | 928 | 930 | 925 | 930 | 1,100 | 930 |
| 2015-05-13 | 930 | 940 | 928 | 934 | 1,200 | 934 |
| 2015-05-12 | 944 | 944 | 929 | 930 | 600 | 930 |
| 2015-05-11 | 924 | 934 | 923 | 934 | 3,700 | 934 |
| 2015-05-08 | 945 | 950 | 924 | 928 | 4,200 | 928 |
| 2015-05-07 | 925 | 938 | 925 | 938 | 600 | 938 |
| 2015-05-01 | 948 | 965 | 925 | 925 | 11,300 | 925 |
| 2015-04-30 | 966 | 989 | 950 | 950 | 4,300 | 950 |
| 2015-04-28 | 954 | 985 | 943 | 967 | 6,400 | 967 |
| 2015-04-27 | 922 | 955 | 922 | 948 | 3,500 | 948 |
| 2015-04-24 | 925 | 937 | 925 | 936 | 800 | 936 |
| 2015-04-23 | 923 | 930 | 923 | 924 | 1,300 | 924 |
| 2015-04-22 | 924 | 950 | 923 | 923 | 3,400 | 923 |
| 2015-04-21 | 953 | 953 | 923 | 925 | 3,200 | 925 |
| 2015-04-20 | 944 | 953 | 940 | 940 | 1,800 | 940 |
| 2015-04-17 | 950 | 950 | 938 | 945 | 3,100 | 945 |
| 2015-04-16 | 931 | 956 | 931 | 956 | 900 | 956 |
| 2015-04-15 | 941 | 944 | 925 | 941 | 11,300 | 941 |
| 2015-04-14 | 944 | 945 | 941 | 945 | 3,000 | 945 |
| 2015-04-13 | 949 | 954 | 942 | 942 | 4,900 | 942 |
| 2015-04-10 | 953 | 960 | 945 | 952 | 3,600 | 952 |
| 2015-04-09 | 943 | 951 | 942 | 948 | 2,900 | 948 |
| 2015-04-08 | 940 | 950 | 940 | 945 | 1,800 | 945 |
| 2015-04-07 | 948 | 964 | 939 | 947 | 4,200 | 947 |
| 2015-04-06 | 956 | 956 | 931 | 948 | 6,400 | 948 |
| 2015-04-03 | 948 | 956 | 945 | 945 | 3,700 | 945 |
| 2015-04-02 | 986 | 986 | 945 | 956 | 10,100 | 956 |
| 2015-04-01 | 982 | 990 | 970 | 971 | 14,100 | 971 |
| 2015-03-31 | 1,028 | 1,029 | 973 | 1,000 | 33,500 | 1,000 |
| 2015-03-30 | 1,200 | 1,280 | 1,031 | 1,058 | 253,600 | 1,058 |
| 2015-03-27 | 1,080 | 1,080 | 1,049 | 1,080 | 80,000 | 1,080 |
| 2015-03-26 | 945 | 945 | 930 | 930 | 200 | 930 |
| 2015-03-25 | 931 | 945 | 929 | 945 | 800 | 945 |
| 2015-03-24 | 931 | 938 | 931 | 931 | 1,000 | 931 |
| 2015-03-23 | 930 | 935 | 930 | 932 | 600 | 932 |
| 2015-03-20 | 935 | 947 | 920 | 934 | 600 | 934 |
| 2015-03-19 | 957 | 957 | 950 | 950 | 500 | 950 |
| 2015-03-18 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2015-03-17 | 975 | 975 | 955 | 955 | 1,900 | 955 |
| 2015-03-16 | 961 | 976 | 961 | 965 | 600 | 965 |
| 2015-03-13 | 965 | 980 | 965 | 965 | 800 | 965 |
| 2015-03-12 | 980 | 1,000 | 960 | 980 | 7,200 | 980 |
| 2015-03-11 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2015-03-10 | 1,000 | 1,000 | 980 | 980 | 2,600 | 980 |
| 2015-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2015-03-06 | 1,024 | 1,024 | 1,001 | 1,001 | 200 | 1,001 |
| 2015-03-05 | 1,008 | 1,017 | 1,008 | 1,017 | 500 | 1,017 |
| 2015-03-04 | 990 | 1,000 | 990 | 1,000 | 1,000 | 1,000 |
| 2015-03-03 | 980 | 1,000 | 980 | 980 | 4,700 | 980 |
| 2015-03-02 | 995 | 995 | 980 | 980 | 5,500 | 980 |
| 2015-02-27 | 996 | 996 | 993 | 995 | 3,500 | 995 |
| 2015-02-26 | 982 | 1,001 | 967 | 1,001 | 2,500 | 1,001 |
| 2015-02-25 | 1,000 | 1,010 | 985 | 985 | 1,900 | 985 |
| 2015-02-24 | 980 | 1,050 | 980 | 1,003 | 14,300 | 1,003 |
| 2015-02-23 | 970 | 970 | 939 | 960 | 1,200 | 960 |
| 2015-02-20 | 955 | 955 | 950 | 955 | 1,700 | 955 |
| 2015-02-19 | 950 | 970 | 950 | 970 | 1,700 | 970 |
| 2015-02-18 | 935 | 949 | 931 | 948 | 700 | 948 |
| 2015-02-17 | 930 | 930 | 930 | 930 | 2,100 | 930 |
| 2015-02-16 | 946 | 946 | 922 | 945 | 1,700 | 945 |
| 2015-02-13 | 940 | 950 | 940 | 948 | 1,700 | 948 |
| 2015-02-12 | 921 | 940 | 921 | 928 | 4,100 | 928 |
| 2015-02-10 | 926 | 927 | 920 | 920 | 1,100 | 920 |
| 2015-02-09 | 886 | 916 | 884 | 916 | 4,300 | 916 |
| 2015-02-06 | 925 | 925 | 880 | 901 | 11,600 | 901 |
| 2015-02-05 | 932 | 971 | 932 | 950 | 6,600 | 950 |
| 2015-02-04 | 945 | 947 | 935 | 947 | 2,000 | 947 |
| 2015-02-03 | 953 | 989 | 944 | 959 | 1,900 | 959 |
| 2015-02-02 | 968 | 969 | 961 | 961 | 1,000 | 961 |
| 2015-01-30 | 965 | 1,000 | 965 | 968 | 1,900 | 968 |
| 2015-01-29 | 960 | 980 | 960 | 980 | 800 | 980 |
| 2015-01-28 | 945 | 957 | 943 | 957 | 1,100 | 957 |
| 2015-01-27 | 948 | 948 | 947 | 947 | 300 | 947 |
| 2015-01-26 | 950 | 955 | 950 | 955 | 500 | 955 |
| 2015-01-23 | 975 | 980 | 950 | 955 | 2,200 | 955 |
| 2015-01-22 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2015-01-21 | 1,000 | 1,002 | 975 | 975 | 1,900 | 975 |
| 2015-01-20 | 946 | 1,000 | 946 | 984 | 2,600 | 984 |
| 2015-01-19 | 944 | 958 | 944 | 949 | 1,200 | 949 |
| 2015-01-16 | 957 | 959 | 950 | 959 | 5,400 | 959 |
| 2015-01-15 | 985 | 985 | 960 | 962 | 3,000 | 962 |
| 2015-01-14 | 1,000 | 1,004 | 985 | 985 | 1,200 | 985 |
| 2015-01-13 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2015-01-09 | 1,010 | 1,010 | 995 | 995 | 300 | 995 |
| 2015-01-08 | 983 | 1,019 | 983 | 1,003 | 1,300 | 1,003 |
| 2015-01-07 | 990 | 995 | 985 | 990 | 1,300 | 990 |
| 2015-01-06 | 981 | 1,000 | 981 | 999 | 1,500 | 999 |
| 2015-01-05 | 1,002 | 1,025 | 1,002 | 1,023 | 1,100 | 1,023 |
分割・併合履歴 ： [2009-12-28]1株→2株
