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
2016-12-301,0331,0611,0311,03212,3001,032
2016-12-291,0881,1041,0301,05116,3001,051
2016-12-281,1421,1421,0701,08523,1001,085
2016-12-271,0901,1301,0601,12527,7001,125
2016-12-261,0531,1001,0311,08017,2001,080
2016-12-221,1161,1161,0151,02319,4001,023
2016-12-211,1201,1781,0771,09530,9001,095
2016-12-201,0881,2051,0771,140107,1001,140
2016-12-191,0171,0909991,05828,8001,058
2016-12-161,0801,0801,0151,01632,1001,016
2016-12-151,1371,1371,0511,08536,6001,085
2016-12-141,1421,1641,0811,11045,1001,110
2016-12-131,1011,1161,0701,07550,4001,075
2016-12-121,1251,2781,1101,120132,3001,120
2016-12-091,0781,1701,0611,071112,9001,071
2016-12-081,3001,5441,1301,135321,2001,135
2016-12-071,1801,2851,1611,24593,6001,245
2016-12-061,4911,4911,1921,208340,9001,208
2016-12-051,1491,4011,1351,401441,6001,401
2016-12-029961,1019931,10165,2001,101
2016-12-019771,06594795158,900951
2016-11-301,2011,211985992163,400992
2016-11-291,0701,0701,0131,07091,1001,070
2016-11-28770920770920114,400920
2016-11-257757767557707,900770
2016-11-247397557397452,500745
2016-11-227457597397392,200739
2016-11-217357497257305,700730
2016-11-187567607417501,300750
2016-11-17733741733741500741
2016-11-167417567327386,300738
2016-11-157857857407403,100740
2016-11-147557857557744,800774
2016-11-117977987307548,000754
2016-11-1075280875278210,100782
2016-11-0974781868273533,000735
2016-11-087377507107429,600742
2016-11-076846986846983,400698
2016-11-046986986626794,400679
2016-11-0274474669069314,100693
2016-11-0169577769573117,800731
2016-10-31680685680685400685
2016-10-28680680677677800677
2016-10-276826886766761,000676
2016-10-26672680671672700672
2016-10-256866916726721,500672
2016-10-246926946716763,200676
2016-10-21652662652662500662
2016-10-206646756556565,600656
2016-10-196496806486743,000674
2016-10-176426516426474,300647
2016-10-13675675657657500657
2016-10-12664674664674200674
2016-10-116556556506542,100654
2016-10-076566606536531,300653
2016-10-066636866606603,600660
2016-10-056556706516634,700663
2016-10-046606606556551,200655
2016-10-036646706516517,400651
2016-09-30670670670670500670
2016-09-296656656506523,500652
2016-09-286676766636661,700666
2016-09-276836896746773,400677
2016-09-267047116916912,700691
2016-09-237167306977109,200710
2016-09-216567156566917,600691
2016-09-206206706206665,600666
2016-09-166356356216257,700625
2016-09-156947026356357,300635
2016-09-1463968563867611,900676
2016-09-136116136086102,200610
2016-09-126156156096111,000611
2016-09-09620620620620300620
2016-09-08620620610610800610
2016-09-07625625610612600612
2016-09-066206266206202,100620
2016-09-056406406206207,100620
2016-09-02600617600617500617
2016-09-016086095996005,600600
2016-08-316106156106141,900614
2016-08-306076256076251,500625
2016-08-296306306056107,400610
2016-08-25634634627627900627
2016-08-24634634633634900634
2016-08-236356366316351,800635
2016-08-2263563663563616,800636
2016-08-196356396326351,100635
2016-08-18643643627627500627
2016-08-15648648648648200648
2016-08-12645646645646700646
2016-08-10630630630630500630
2016-08-09630630629629800629
2016-08-08630630630630200630
2016-08-056216256206201,800620
2016-08-046076496076212,600621
2016-08-02606606606606100606
2016-08-016056146006141,900614
2016-07-296156156126152,300615
2016-07-286316316116114,700611
2016-07-27653653635635700635
2016-07-266426436406431,400643
2016-07-25656656642642500642
2016-07-22635646635646200646
2016-07-216326456226452,500645
2016-07-206416416246311,400631
2016-07-196466476416475,600647
2016-07-15679679641642600642
2016-07-14670679669679700679
2016-07-13645645640640600640
2016-07-12650650640649400649
2016-07-08637641636636400636
2016-07-07615636615635800635
2016-07-06615615615615300615
2016-07-05620620615615300615
2016-07-046266316266301,500630
2016-07-01630630626626200626
2016-06-306206206206201,000620
2016-06-29600607600601800601
2016-06-28615655610610600610
2016-06-27603616603606800606
2016-06-246907006046132,400613
2016-06-236606606426601,000660
2016-06-226806806706783,300678
2016-06-21690690689689300689
2016-06-206656906656891,500689
2016-06-17674674664665600665
2016-06-166616636606601,500660
2016-06-156746746616611,700661
2016-06-147017016836831,800683
2016-06-137177177167161,800716
2016-06-107247397177173,100717
2016-06-097357367307361,500736
2016-06-087357357297322,200732
2016-06-077467507307323,400732
2016-06-067527537037315,200731
2016-06-0379182976578112,000781
2016-06-0270580870076111,600761
2016-06-017007036907031,700703
2016-05-31702702700700500700
2016-05-30687695687692700692
2016-05-276856866786851,200685
2016-05-266736806736751,300675
2016-05-256806846746751,900675
2016-05-24680680680680100680
2016-05-236816816716731,500673
2016-05-206956956866863,100686
2016-05-197107457007013,700701
2016-05-187007146886915,100691
2016-05-177067276967234,100723
2016-05-1673573568669815,500698
2016-05-1391191773775045,300750
2016-05-1269179169179132,600791
2016-05-117507506796919,400691
2016-05-1081083073975211,600752
2016-05-0968785567280833,900808
2016-05-0662271262271212,000712
2016-05-025996315996122,800612
2016-04-285786195756195,800619
2016-04-27589589588588500588
2016-04-265805855805821,100582
2016-04-255925945925925,400592
2016-04-225825905825902,100590
2016-04-215705745565722,400572
2016-04-205705705505658,800565
2016-04-19561580561572600572
2016-04-185705705615641,300564
2016-04-155645855635853,000585
2016-04-145415555415541,000554
2016-04-13540540540540300540
2016-04-1256556552854516,700545
2016-04-115605605415551,600555
2016-04-085655655405604,200560
2016-04-075705705605601,300560
2016-04-06580580580580400580
2016-04-055865865685804,200580
2016-04-045905905865862,600586
2016-04-01600600600600800600
2016-03-316056056006052,500605
2016-03-306006156006151,500615
2016-03-296056105956101,700610
2016-03-28595595595595100595
2016-03-256056055955951,100595
2016-03-24590595590595500595
2016-03-23593593593593300593
2016-03-22600608600608800608
2016-03-186106106006001,100600
2016-03-175926135916093,300609
2016-03-165836005835923,500592
2016-03-155805985805861,000586
2016-03-145855955805803,000580
2016-03-115845925745852,400585
2016-03-106006105845842,000584
2016-03-095526025486014,600601
2016-03-085845945525625,200562
2016-03-075635805605801,500580
2016-03-045905905805811,800581
2016-03-035495605415602,500560
2016-03-025405505305483,200548
2016-03-015455505435504,600550
2016-02-295405545405451,300545
2016-02-26538540530533700533
2016-02-255295325255321,900532
2016-02-2453053053053012,000530
2016-02-23522531522531400531
2016-02-225225385155381,800538
2016-02-185135325135322,200532
2016-02-175295345135136,000513
2016-02-165165395155393,400539
2016-02-155205405205269,300526
2016-02-125755755095108,300510
2016-02-106026115805905,600590
2016-02-096026186026023,000602
2016-02-086056246016151,400615
2016-02-056236236016133,200613
2016-02-04600624600623900623
2016-02-036136506026026,600602
2016-02-026056136036131,000613
2016-02-016006175976172,300617
2016-01-296086085995992,800599
2016-01-286006085986002,100600
2016-01-27590609590609900609
2016-01-265895925885881,900588
2016-01-2559960957559917,600599
2016-01-226096206086092,200609
2016-01-216076215996007,200600
2016-01-206206286106101,900610
2016-01-196266396206386,300638
2016-01-186016276016275,900627
2016-01-156136446136134,100613
2016-01-146026126026056,700605
2016-01-136016155976114,300611
2016-01-126156255996098,900609
2016-01-086126216066153,100615
2016-01-076396396156229,500622
2016-01-066256476156474,700647
2016-01-056206556206359,500635
2016-01-046196266056252,900625

分割・併合履歴 : [2009-12-28]1株→2株