3634 (株)ソケッツ の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,033 | 1,061 | 1,031 | 1,032 | 12,300 | 1,032 |
2016-12-29 | 1,088 | 1,104 | 1,030 | 1,051 | 16,300 | 1,051 |
2016-12-28 | 1,142 | 1,142 | 1,070 | 1,085 | 23,100 | 1,085 |
2016-12-27 | 1,090 | 1,130 | 1,060 | 1,125 | 27,700 | 1,125 |
2016-12-26 | 1,053 | 1,100 | 1,031 | 1,080 | 17,200 | 1,080 |
2016-12-22 | 1,116 | 1,116 | 1,015 | 1,023 | 19,400 | 1,023 |
2016-12-21 | 1,120 | 1,178 | 1,077 | 1,095 | 30,900 | 1,095 |
2016-12-20 | 1,088 | 1,205 | 1,077 | 1,140 | 107,100 | 1,140 |
2016-12-19 | 1,017 | 1,090 | 999 | 1,058 | 28,800 | 1,058 |
2016-12-16 | 1,080 | 1,080 | 1,015 | 1,016 | 32,100 | 1,016 |
2016-12-15 | 1,137 | 1,137 | 1,051 | 1,085 | 36,600 | 1,085 |
2016-12-14 | 1,142 | 1,164 | 1,081 | 1,110 | 45,100 | 1,110 |
2016-12-13 | 1,101 | 1,116 | 1,070 | 1,075 | 50,400 | 1,075 |
2016-12-12 | 1,125 | 1,278 | 1,110 | 1,120 | 132,300 | 1,120 |
2016-12-09 | 1,078 | 1,170 | 1,061 | 1,071 | 112,900 | 1,071 |
2016-12-08 | 1,300 | 1,544 | 1,130 | 1,135 | 321,200 | 1,135 |
2016-12-07 | 1,180 | 1,285 | 1,161 | 1,245 | 93,600 | 1,245 |
2016-12-06 | 1,491 | 1,491 | 1,192 | 1,208 | 340,900 | 1,208 |
2016-12-05 | 1,149 | 1,401 | 1,135 | 1,401 | 441,600 | 1,401 |
2016-12-02 | 996 | 1,101 | 993 | 1,101 | 65,200 | 1,101 |
2016-12-01 | 977 | 1,065 | 947 | 951 | 58,900 | 951 |
2016-11-30 | 1,201 | 1,211 | 985 | 992 | 163,400 | 992 |
2016-11-29 | 1,070 | 1,070 | 1,013 | 1,070 | 91,100 | 1,070 |
2016-11-28 | 770 | 920 | 770 | 920 | 114,400 | 920 |
2016-11-25 | 775 | 776 | 755 | 770 | 7,900 | 770 |
2016-11-24 | 739 | 755 | 739 | 745 | 2,500 | 745 |
2016-11-22 | 745 | 759 | 739 | 739 | 2,200 | 739 |
2016-11-21 | 735 | 749 | 725 | 730 | 5,700 | 730 |
2016-11-18 | 756 | 760 | 741 | 750 | 1,300 | 750 |
2016-11-17 | 733 | 741 | 733 | 741 | 500 | 741 |
2016-11-16 | 741 | 756 | 732 | 738 | 6,300 | 738 |
2016-11-15 | 785 | 785 | 740 | 740 | 3,100 | 740 |
2016-11-14 | 755 | 785 | 755 | 774 | 4,800 | 774 |
2016-11-11 | 797 | 798 | 730 | 754 | 8,000 | 754 |
2016-11-10 | 752 | 808 | 752 | 782 | 10,100 | 782 |
2016-11-09 | 747 | 818 | 682 | 735 | 33,000 | 735 |
2016-11-08 | 737 | 750 | 710 | 742 | 9,600 | 742 |
2016-11-07 | 684 | 698 | 684 | 698 | 3,400 | 698 |
2016-11-04 | 698 | 698 | 662 | 679 | 4,400 | 679 |
2016-11-02 | 744 | 746 | 690 | 693 | 14,100 | 693 |
2016-11-01 | 695 | 777 | 695 | 731 | 17,800 | 731 |
2016-10-31 | 680 | 685 | 680 | 685 | 400 | 685 |
2016-10-28 | 680 | 680 | 677 | 677 | 800 | 677 |
2016-10-27 | 682 | 688 | 676 | 676 | 1,000 | 676 |
2016-10-26 | 672 | 680 | 671 | 672 | 700 | 672 |
2016-10-25 | 686 | 691 | 672 | 672 | 1,500 | 672 |
2016-10-24 | 692 | 694 | 671 | 676 | 3,200 | 676 |
2016-10-21 | 652 | 662 | 652 | 662 | 500 | 662 |
2016-10-20 | 664 | 675 | 655 | 656 | 5,600 | 656 |
2016-10-19 | 649 | 680 | 648 | 674 | 3,000 | 674 |
2016-10-17 | 642 | 651 | 642 | 647 | 4,300 | 647 |
2016-10-13 | 675 | 675 | 657 | 657 | 500 | 657 |
2016-10-12 | 664 | 674 | 664 | 674 | 200 | 674 |
2016-10-11 | 655 | 655 | 650 | 654 | 2,100 | 654 |
2016-10-07 | 656 | 660 | 653 | 653 | 1,300 | 653 |
2016-10-06 | 663 | 686 | 660 | 660 | 3,600 | 660 |
2016-10-05 | 655 | 670 | 651 | 663 | 4,700 | 663 |
2016-10-04 | 660 | 660 | 655 | 655 | 1,200 | 655 |
2016-10-03 | 664 | 670 | 651 | 651 | 7,400 | 651 |
2016-09-30 | 670 | 670 | 670 | 670 | 500 | 670 |
2016-09-29 | 665 | 665 | 650 | 652 | 3,500 | 652 |
2016-09-28 | 667 | 676 | 663 | 666 | 1,700 | 666 |
2016-09-27 | 683 | 689 | 674 | 677 | 3,400 | 677 |
2016-09-26 | 704 | 711 | 691 | 691 | 2,700 | 691 |
2016-09-23 | 716 | 730 | 697 | 710 | 9,200 | 710 |
2016-09-21 | 656 | 715 | 656 | 691 | 7,600 | 691 |
2016-09-20 | 620 | 670 | 620 | 666 | 5,600 | 666 |
2016-09-16 | 635 | 635 | 621 | 625 | 7,700 | 625 |
2016-09-15 | 694 | 702 | 635 | 635 | 7,300 | 635 |
2016-09-14 | 639 | 685 | 638 | 676 | 11,900 | 676 |
2016-09-13 | 611 | 613 | 608 | 610 | 2,200 | 610 |
2016-09-12 | 615 | 615 | 609 | 611 | 1,000 | 611 |
2016-09-09 | 620 | 620 | 620 | 620 | 300 | 620 |
2016-09-08 | 620 | 620 | 610 | 610 | 800 | 610 |
2016-09-07 | 625 | 625 | 610 | 612 | 600 | 612 |
2016-09-06 | 620 | 626 | 620 | 620 | 2,100 | 620 |
2016-09-05 | 640 | 640 | 620 | 620 | 7,100 | 620 |
2016-09-02 | 600 | 617 | 600 | 617 | 500 | 617 |
2016-09-01 | 608 | 609 | 599 | 600 | 5,600 | 600 |
2016-08-31 | 610 | 615 | 610 | 614 | 1,900 | 614 |
2016-08-30 | 607 | 625 | 607 | 625 | 1,500 | 625 |
2016-08-29 | 630 | 630 | 605 | 610 | 7,400 | 610 |
2016-08-25 | 634 | 634 | 627 | 627 | 900 | 627 |
2016-08-24 | 634 | 634 | 633 | 634 | 900 | 634 |
2016-08-23 | 635 | 636 | 631 | 635 | 1,800 | 635 |
2016-08-22 | 635 | 636 | 635 | 636 | 16,800 | 636 |
2016-08-19 | 635 | 639 | 632 | 635 | 1,100 | 635 |
2016-08-18 | 643 | 643 | 627 | 627 | 500 | 627 |
2016-08-15 | 648 | 648 | 648 | 648 | 200 | 648 |
2016-08-12 | 645 | 646 | 645 | 646 | 700 | 646 |
2016-08-10 | 630 | 630 | 630 | 630 | 500 | 630 |
2016-08-09 | 630 | 630 | 629 | 629 | 800 | 629 |
2016-08-08 | 630 | 630 | 630 | 630 | 200 | 630 |
2016-08-05 | 621 | 625 | 620 | 620 | 1,800 | 620 |
2016-08-04 | 607 | 649 | 607 | 621 | 2,600 | 621 |
2016-08-02 | 606 | 606 | 606 | 606 | 100 | 606 |
2016-08-01 | 605 | 614 | 600 | 614 | 1,900 | 614 |
2016-07-29 | 615 | 615 | 612 | 615 | 2,300 | 615 |
2016-07-28 | 631 | 631 | 611 | 611 | 4,700 | 611 |
2016-07-27 | 653 | 653 | 635 | 635 | 700 | 635 |
2016-07-26 | 642 | 643 | 640 | 643 | 1,400 | 643 |
2016-07-25 | 656 | 656 | 642 | 642 | 500 | 642 |
2016-07-22 | 635 | 646 | 635 | 646 | 200 | 646 |
2016-07-21 | 632 | 645 | 622 | 645 | 2,500 | 645 |
2016-07-20 | 641 | 641 | 624 | 631 | 1,400 | 631 |
2016-07-19 | 646 | 647 | 641 | 647 | 5,600 | 647 |
2016-07-15 | 679 | 679 | 641 | 642 | 600 | 642 |
2016-07-14 | 670 | 679 | 669 | 679 | 700 | 679 |
2016-07-13 | 645 | 645 | 640 | 640 | 600 | 640 |
2016-07-12 | 650 | 650 | 640 | 649 | 400 | 649 |
2016-07-08 | 637 | 641 | 636 | 636 | 400 | 636 |
2016-07-07 | 615 | 636 | 615 | 635 | 800 | 635 |
2016-07-06 | 615 | 615 | 615 | 615 | 300 | 615 |
2016-07-05 | 620 | 620 | 615 | 615 | 300 | 615 |
2016-07-04 | 626 | 631 | 626 | 630 | 1,500 | 630 |
2016-07-01 | 630 | 630 | 626 | 626 | 200 | 626 |
2016-06-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2016-06-29 | 600 | 607 | 600 | 601 | 800 | 601 |
2016-06-28 | 615 | 655 | 610 | 610 | 600 | 610 |
2016-06-27 | 603 | 616 | 603 | 606 | 800 | 606 |
2016-06-24 | 690 | 700 | 604 | 613 | 2,400 | 613 |
2016-06-23 | 660 | 660 | 642 | 660 | 1,000 | 660 |
2016-06-22 | 680 | 680 | 670 | 678 | 3,300 | 678 |
2016-06-21 | 690 | 690 | 689 | 689 | 300 | 689 |
2016-06-20 | 665 | 690 | 665 | 689 | 1,500 | 689 |
2016-06-17 | 674 | 674 | 664 | 665 | 600 | 665 |
2016-06-16 | 661 | 663 | 660 | 660 | 1,500 | 660 |
2016-06-15 | 674 | 674 | 661 | 661 | 1,700 | 661 |
2016-06-14 | 701 | 701 | 683 | 683 | 1,800 | 683 |
2016-06-13 | 717 | 717 | 716 | 716 | 1,800 | 716 |
2016-06-10 | 724 | 739 | 717 | 717 | 3,100 | 717 |
2016-06-09 | 735 | 736 | 730 | 736 | 1,500 | 736 |
2016-06-08 | 735 | 735 | 729 | 732 | 2,200 | 732 |
2016-06-07 | 746 | 750 | 730 | 732 | 3,400 | 732 |
2016-06-06 | 752 | 753 | 703 | 731 | 5,200 | 731 |
2016-06-03 | 791 | 829 | 765 | 781 | 12,000 | 781 |
2016-06-02 | 705 | 808 | 700 | 761 | 11,600 | 761 |
2016-06-01 | 700 | 703 | 690 | 703 | 1,700 | 703 |
2016-05-31 | 702 | 702 | 700 | 700 | 500 | 700 |
2016-05-30 | 687 | 695 | 687 | 692 | 700 | 692 |
2016-05-27 | 685 | 686 | 678 | 685 | 1,200 | 685 |
2016-05-26 | 673 | 680 | 673 | 675 | 1,300 | 675 |
2016-05-25 | 680 | 684 | 674 | 675 | 1,900 | 675 |
2016-05-24 | 680 | 680 | 680 | 680 | 100 | 680 |
2016-05-23 | 681 | 681 | 671 | 673 | 1,500 | 673 |
2016-05-20 | 695 | 695 | 686 | 686 | 3,100 | 686 |
2016-05-19 | 710 | 745 | 700 | 701 | 3,700 | 701 |
2016-05-18 | 700 | 714 | 688 | 691 | 5,100 | 691 |
2016-05-17 | 706 | 727 | 696 | 723 | 4,100 | 723 |
2016-05-16 | 735 | 735 | 686 | 698 | 15,500 | 698 |
2016-05-13 | 911 | 917 | 737 | 750 | 45,300 | 750 |
2016-05-12 | 691 | 791 | 691 | 791 | 32,600 | 791 |
2016-05-11 | 750 | 750 | 679 | 691 | 9,400 | 691 |
2016-05-10 | 810 | 830 | 739 | 752 | 11,600 | 752 |
2016-05-09 | 687 | 855 | 672 | 808 | 33,900 | 808 |
2016-05-06 | 622 | 712 | 622 | 712 | 12,000 | 712 |
2016-05-02 | 599 | 631 | 599 | 612 | 2,800 | 612 |
2016-04-28 | 578 | 619 | 575 | 619 | 5,800 | 619 |
2016-04-27 | 589 | 589 | 588 | 588 | 500 | 588 |
2016-04-26 | 580 | 585 | 580 | 582 | 1,100 | 582 |
2016-04-25 | 592 | 594 | 592 | 592 | 5,400 | 592 |
2016-04-22 | 582 | 590 | 582 | 590 | 2,100 | 590 |
2016-04-21 | 570 | 574 | 556 | 572 | 2,400 | 572 |
2016-04-20 | 570 | 570 | 550 | 565 | 8,800 | 565 |
2016-04-19 | 561 | 580 | 561 | 572 | 600 | 572 |
2016-04-18 | 570 | 570 | 561 | 564 | 1,300 | 564 |
2016-04-15 | 564 | 585 | 563 | 585 | 3,000 | 585 |
2016-04-14 | 541 | 555 | 541 | 554 | 1,000 | 554 |
2016-04-13 | 540 | 540 | 540 | 540 | 300 | 540 |
2016-04-12 | 565 | 565 | 528 | 545 | 16,700 | 545 |
2016-04-11 | 560 | 560 | 541 | 555 | 1,600 | 555 |
2016-04-08 | 565 | 565 | 540 | 560 | 4,200 | 560 |
2016-04-07 | 570 | 570 | 560 | 560 | 1,300 | 560 |
2016-04-06 | 580 | 580 | 580 | 580 | 400 | 580 |
2016-04-05 | 586 | 586 | 568 | 580 | 4,200 | 580 |
2016-04-04 | 590 | 590 | 586 | 586 | 2,600 | 586 |
2016-04-01 | 600 | 600 | 600 | 600 | 800 | 600 |
2016-03-31 | 605 | 605 | 600 | 605 | 2,500 | 605 |
2016-03-30 | 600 | 615 | 600 | 615 | 1,500 | 615 |
2016-03-29 | 605 | 610 | 595 | 610 | 1,700 | 610 |
2016-03-28 | 595 | 595 | 595 | 595 | 100 | 595 |
2016-03-25 | 605 | 605 | 595 | 595 | 1,100 | 595 |
2016-03-24 | 590 | 595 | 590 | 595 | 500 | 595 |
2016-03-23 | 593 | 593 | 593 | 593 | 300 | 593 |
2016-03-22 | 600 | 608 | 600 | 608 | 800 | 608 |
2016-03-18 | 610 | 610 | 600 | 600 | 1,100 | 600 |
2016-03-17 | 592 | 613 | 591 | 609 | 3,300 | 609 |
2016-03-16 | 583 | 600 | 583 | 592 | 3,500 | 592 |
2016-03-15 | 580 | 598 | 580 | 586 | 1,000 | 586 |
2016-03-14 | 585 | 595 | 580 | 580 | 3,000 | 580 |
2016-03-11 | 584 | 592 | 574 | 585 | 2,400 | 585 |
2016-03-10 | 600 | 610 | 584 | 584 | 2,000 | 584 |
2016-03-09 | 552 | 602 | 548 | 601 | 4,600 | 601 |
2016-03-08 | 584 | 594 | 552 | 562 | 5,200 | 562 |
2016-03-07 | 563 | 580 | 560 | 580 | 1,500 | 580 |
2016-03-04 | 590 | 590 | 580 | 581 | 1,800 | 581 |
2016-03-03 | 549 | 560 | 541 | 560 | 2,500 | 560 |
2016-03-02 | 540 | 550 | 530 | 548 | 3,200 | 548 |
2016-03-01 | 545 | 550 | 543 | 550 | 4,600 | 550 |
2016-02-29 | 540 | 554 | 540 | 545 | 1,300 | 545 |
2016-02-26 | 538 | 540 | 530 | 533 | 700 | 533 |
2016-02-25 | 529 | 532 | 525 | 532 | 1,900 | 532 |
2016-02-24 | 530 | 530 | 530 | 530 | 12,000 | 530 |
2016-02-23 | 522 | 531 | 522 | 531 | 400 | 531 |
2016-02-22 | 522 | 538 | 515 | 538 | 1,800 | 538 |
2016-02-18 | 513 | 532 | 513 | 532 | 2,200 | 532 |
2016-02-17 | 529 | 534 | 513 | 513 | 6,000 | 513 |
2016-02-16 | 516 | 539 | 515 | 539 | 3,400 | 539 |
2016-02-15 | 520 | 540 | 520 | 526 | 9,300 | 526 |
2016-02-12 | 575 | 575 | 509 | 510 | 8,300 | 510 |
2016-02-10 | 602 | 611 | 580 | 590 | 5,600 | 590 |
2016-02-09 | 602 | 618 | 602 | 602 | 3,000 | 602 |
2016-02-08 | 605 | 624 | 601 | 615 | 1,400 | 615 |
2016-02-05 | 623 | 623 | 601 | 613 | 3,200 | 613 |
2016-02-04 | 600 | 624 | 600 | 623 | 900 | 623 |
2016-02-03 | 613 | 650 | 602 | 602 | 6,600 | 602 |
2016-02-02 | 605 | 613 | 603 | 613 | 1,000 | 613 |
2016-02-01 | 600 | 617 | 597 | 617 | 2,300 | 617 |
2016-01-29 | 608 | 608 | 599 | 599 | 2,800 | 599 |
2016-01-28 | 600 | 608 | 598 | 600 | 2,100 | 600 |
2016-01-27 | 590 | 609 | 590 | 609 | 900 | 609 |
2016-01-26 | 589 | 592 | 588 | 588 | 1,900 | 588 |
2016-01-25 | 599 | 609 | 575 | 599 | 17,600 | 599 |
2016-01-22 | 609 | 620 | 608 | 609 | 2,200 | 609 |
2016-01-21 | 607 | 621 | 599 | 600 | 7,200 | 600 |
2016-01-20 | 620 | 628 | 610 | 610 | 1,900 | 610 |
2016-01-19 | 626 | 639 | 620 | 638 | 6,300 | 638 |
2016-01-18 | 601 | 627 | 601 | 627 | 5,900 | 627 |
2016-01-15 | 613 | 644 | 613 | 613 | 4,100 | 613 |
2016-01-14 | 602 | 612 | 602 | 605 | 6,700 | 605 |
2016-01-13 | 601 | 615 | 597 | 611 | 4,300 | 611 |
2016-01-12 | 615 | 625 | 599 | 609 | 8,900 | 609 |
2016-01-08 | 612 | 621 | 606 | 615 | 3,100 | 615 |
2016-01-07 | 639 | 639 | 615 | 622 | 9,500 | 622 |
2016-01-06 | 625 | 647 | 615 | 647 | 4,700 | 647 |
2016-01-05 | 620 | 655 | 620 | 635 | 9,500 | 635 |
2016-01-04 | 619 | 626 | 605 | 625 | 2,900 | 625 |
分割・併合履歴 : [2009-12-28]1株→2株