3634 (株)ソケッツの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,348	1,394	1,348	1,380	5,100	1,380
2017-12-28	1,355	1,356	1,347	1,354	3,500	1,354
2017-12-27	1,330	1,356	1,312	1,344	3,800	1,344
2017-12-26	1,322	1,350	1,300	1,300	31,000	1,300
2017-12-25	1,361	1,361	1,315	1,335	23,700	1,335
2017-12-22	1,364	1,377	1,355	1,365	8,000	1,365
2017-12-21	1,375	1,395	1,360	1,368	9,800	1,368
2017-12-20	1,372	1,375	1,350	1,351	26,500	1,351
2017-12-19	1,389	1,400	1,361	1,367	15,200	1,367
2017-12-18	1,411	1,411	1,385	1,389	4,800	1,389
2017-12-15	1,436	1,436	1,391	1,411	16,400	1,411
2017-12-14	1,433	1,456	1,423	1,436	11,400	1,436
2017-12-13	1,433	1,476	1,423	1,432	7,400	1,432
2017-12-12	1,433	1,461	1,426	1,431	9,900	1,431
2017-12-11	1,487	1,487	1,441	1,450	9,700	1,450
2017-12-08	1,489	1,489	1,438	1,457	5,500	1,457
2017-12-07	1,471	1,492	1,463	1,484	5,300	1,484
2017-12-06	1,438	1,493	1,430	1,445	16,400	1,445
2017-12-05	1,445	1,445	1,410	1,427	6,900	1,427
2017-12-04	1,443	1,465	1,400	1,419	11,800	1,419
2017-12-01	1,452	1,462	1,431	1,443	6,000	1,443
2017-11-30	1,467	1,467	1,436	1,454	3,000	1,454
2017-11-29	1,480	1,502	1,451	1,467	3,800	1,467
2017-11-28	1,498	1,498	1,456	1,482	4,000	1,482
2017-11-27	1,504	1,511	1,490	1,502	7,400	1,502
2017-11-24	1,496	1,526	1,496	1,526	4,100	1,526
2017-11-22	1,500	1,534	1,492	1,510	13,400	1,510
2017-11-21	1,456	1,500	1,456	1,500	2,800	1,500
2017-11-20	1,449	1,495	1,449	1,471	5,500	1,471
2017-11-17	1,479	1,479	1,419	1,445	17,300	1,445
2017-11-16	1,403	1,482	1,403	1,449	9,300	1,449
2017-11-15	1,448	1,474	1,390	1,403	12,200	1,403
2017-11-13	1,408	1,545	1,380	1,545	17,200	1,545
2017-11-10	1,390	1,408	1,354	1,408	6,700	1,408
2017-11-09	1,448	1,467	1,360	1,389	21,100	1,389
2017-11-08	1,467	1,469	1,440	1,453	11,700	1,453
2017-11-07	1,474	1,496	1,455	1,460	24,200	1,460
2017-11-06	1,481	1,486	1,459	1,460	8,800	1,460
2017-11-02	1,504	1,510	1,489	1,493	4,800	1,493
2017-11-01	1,538	1,538	1,513	1,522	6,100	1,522
2017-10-31	1,559	1,559	1,517	1,536	6,100	1,536
2017-10-30	1,510	1,561	1,506	1,538	10,700	1,538
2017-10-27	1,501	1,519	1,488	1,510	5,900	1,510
2017-10-26	1,522	1,569	1,475	1,488	13,500	1,488
2017-10-25	1,493	1,511	1,485	1,494	7,800	1,494
2017-10-24	1,476	1,490	1,476	1,489	2,800	1,489
2017-10-23	1,472	1,497	1,470	1,475	4,600	1,475
2017-10-20	1,500	1,500	1,471	1,471	3,200	1,471
2017-10-19	1,510	1,527	1,479	1,487	14,200	1,487
2017-10-18	1,517	1,517	1,485	1,497	5,500	1,497
2017-10-17	1,491	1,511	1,468	1,487	6,300	1,487
2017-10-16	1,560	1,560	1,469	1,481	12,200	1,481
2017-10-13	1,496	1,541	1,470	1,520	12,300	1,520
2017-10-12	1,480	1,514	1,450	1,505	12,300	1,505
2017-10-11	1,536	1,536	1,441	1,450	15,100	1,450
2017-10-10	1,566	1,578	1,480	1,506	18,300	1,506
2017-10-06	1,609	1,699	1,570	1,579	21,800	1,579
2017-10-05	1,507	1,597	1,507	1,577	31,400	1,577
2017-10-04	1,534	1,534	1,505	1,505	4,900	1,505
2017-10-03	1,559	1,565	1,508	1,508	11,600	1,508
2017-10-02	1,547	1,598	1,530	1,553	19,000	1,553
2017-09-29	1,584	1,584	1,505	1,535	11,600	1,535
2017-09-28	1,603	1,612	1,570	1,585	7,500	1,585
2017-09-27	1,562	1,600	1,541	1,599	8,400	1,599
2017-09-26	1,691	1,721	1,580	1,580	32,400	1,580
2017-09-25	1,632	1,722	1,610	1,699	23,100	1,699
2017-09-22	1,562	1,635	1,540	1,622	18,400	1,622
2017-09-21	1,510	1,628	1,500	1,589	26,700	1,589
2017-09-20	1,499	1,514	1,484	1,504	4,300	1,504
2017-09-19	1,482	1,518	1,482	1,507	5,500	1,507
2017-09-15	1,410	1,459	1,410	1,456	6,900	1,456
2017-09-14	1,480	1,482	1,405	1,411	20,000	1,411
2017-09-13	1,550	1,578	1,470	1,482	18,000	1,482
2017-09-12	1,482	1,566	1,482	1,548	7,100	1,548
2017-09-11	1,449	1,513	1,449	1,482	8,200	1,482
2017-09-08	1,426	1,453	1,426	1,445	9,700	1,445
2017-09-07	1,465	1,494	1,445	1,456	10,500	1,456
2017-09-06	1,385	1,472	1,385	1,465	36,300	1,465
2017-09-05	1,601	1,605	1,445	1,445	31,300	1,445
2017-09-04	1,644	1,644	1,540	1,601	16,500	1,601
2017-09-01	1,708	1,708	1,635	1,648	13,400	1,648
2017-08-31	1,644	1,711	1,641	1,655	13,500	1,655
2017-08-30	1,675	1,675	1,620	1,644	9,700	1,644
2017-08-29	1,655	1,678	1,655	1,675	4,800	1,675
2017-08-28	1,730	1,741	1,688	1,693	12,200	1,693
2017-08-25	1,769	1,769	1,702	1,719	11,800	1,719
2017-08-24	1,720	1,745	1,701	1,732	12,600	1,732
2017-08-23	1,697	1,701	1,669	1,693	5,400	1,693
2017-08-22	1,618	1,667	1,618	1,657	8,400	1,657
2017-08-21	1,705	1,705	1,610	1,632	6,800	1,632
2017-08-18	1,650	1,707	1,625	1,652	20,100	1,652
2017-08-17	1,711	1,711	1,662	1,676	13,700	1,676
2017-08-16	1,628	1,716	1,602	1,707	19,800	1,707
2017-08-15	1,576	1,695	1,576	1,661	22,000	1,661
2017-08-14	1,598	1,598	1,540	1,590	10,200	1,590
2017-08-10	1,638	1,660	1,613	1,638	15,600	1,638
2017-08-09	1,655	1,655	1,571	1,638	45,600	1,638
2017-08-08	1,710	1,789	1,667	1,672	62,000	1,672
2017-08-07	1,660	1,767	1,636	1,670	38,300	1,670
2017-08-04	1,661	1,707	1,660	1,676	17,600	1,676
2017-08-03	1,747	1,767	1,651	1,667	23,500	1,667
2017-08-02	1,692	1,797	1,691	1,747	39,400	1,747
2017-08-01	1,779	1,779	1,632	1,693	56,300	1,693
2017-07-31	1,845	1,848	1,774	1,797	29,400	1,797
2017-07-28	1,856	1,865	1,757	1,765	65,100	1,765
2017-07-27	1,921	1,959	1,824	1,891	51,500	1,891
2017-07-26	2,025	2,036	1,881	1,933	112,400	1,933
2017-07-25	2,119	2,128	2,020	2,024	48,600	2,024
2017-07-24	2,074	2,140	2,070	2,119	32,100	2,119
2017-07-21	2,066	2,221	2,066	2,090	58,600	2,090
2017-07-20	2,111	2,151	2,036	2,062	55,400	2,062
2017-07-19	2,130	2,169	2,070	2,084	73,300	2,084
2017-07-18	2,384	2,429	2,165	2,180	178,000	2,180
2017-07-14	2,153	2,425	2,142	2,404	303,100	2,404
2017-07-13	2,140	2,173	2,055	2,070	30,200	2,070
2017-07-12	2,096	2,166	2,020	2,101	54,500	2,101
2017-07-11	2,198	2,198	2,080	2,093	43,300	2,093
2017-07-10	2,170	2,237	2,151	2,198	24,700	2,198
2017-07-07	2,161	2,189	2,117	2,160	55,500	2,160
2017-07-06	2,400	2,450	2,201	2,231	115,300	2,231
2017-07-05	2,238	2,361	2,220	2,300	64,300	2,300
2017-07-04	2,221	2,450	2,135	2,188	126,600	2,188
2017-07-03	2,302	2,340	2,221	2,221	48,000	2,221
2017-06-30	2,135	2,370	2,100	2,339	88,100	2,339
2017-06-29	2,241	2,334	2,185	2,185	94,800	2,185
2017-06-28	2,170	2,214	2,066	2,125	78,400	2,125
2017-06-27	2,190	2,250	2,065	2,189	92,900	2,189
2017-06-26	2,200	2,426	2,191	2,200	238,800	2,200
2017-06-23	1,950	2,226	1,880	2,168	303,700	2,168
2017-06-22	1,715	1,899	1,713	1,830	84,500	1,830
2017-06-21	1,701	1,862	1,700	1,752	58,700	1,752
2017-06-20	1,615	1,743	1,611	1,705	41,500	1,705
2017-06-19	1,637	1,679	1,590	1,620	36,000	1,620
2017-06-16	1,704	1,713	1,676	1,677	21,500	1,677
2017-06-15	1,634	1,685	1,581	1,671	65,200	1,671
2017-06-14	1,680	1,764	1,571	1,616	56,900	1,616
2017-06-13	1,650	1,689	1,602	1,680	46,900	1,680
2017-06-12	1,891	1,900	1,681	1,681	90,700	1,681
2017-06-09	1,845	1,921	1,810	1,851	64,500	1,851
2017-06-08	1,900	2,012	1,803	1,831	174,000	1,831
2017-06-07	1,798	1,960	1,760	1,915	173,900	1,915
2017-06-06	1,730	1,780	1,638	1,758	52,900	1,758
2017-06-05	1,759	1,831	1,625	1,670	80,500	1,670
2017-06-02	1,705	1,860	1,667	1,781	239,700	1,781
2017-06-01	1,504	1,569	1,477	1,569	45,300	1,569
2017-05-31	1,400	1,505	1,387	1,505	55,100	1,505
2017-05-30	1,400	1,480	1,400	1,419	45,500	1,419
2017-05-29	1,301	1,550	1,301	1,427	177,000	1,427
2017-05-26	1,287	1,339	1,260	1,298	37,800	1,298
2017-05-25	1,246	1,295	1,222	1,287	22,100	1,287
2017-05-24	1,253	1,279	1,249	1,250	8,800	1,250
2017-05-23	1,195	1,287	1,195	1,245	27,600	1,245
2017-05-22	1,182	1,206	1,182	1,193	7,100	1,193
2017-05-19	1,217	1,227	1,186	1,191	15,000	1,191
2017-05-18	1,196	1,238	1,191	1,212	49,100	1,212
2017-05-17	1,150	1,369	1,136	1,286	182,200	1,286
2017-05-16	1,144	1,171	1,120	1,154	34,700	1,154
2017-05-15	1,225	1,228	1,150	1,163	34,300	1,163
2017-05-12	1,252	1,267	1,228	1,243	15,600	1,243
2017-05-11	1,216	1,268	1,212	1,267	22,400	1,267
2017-05-10	1,273	1,273	1,225	1,230	20,300	1,230
2017-05-09	1,310	1,310	1,243	1,262	24,300	1,262
2017-05-08	1,295	1,305	1,275	1,291	38,900	1,291
2017-05-02	1,400	1,400	1,300	1,332	161,800	1,332
2017-05-01	1,352	1,478	1,352	1,478	44,400	1,478
2017-04-28	1,410	1,488	1,332	1,352	71,800	1,352
2017-04-27	1,337	1,582	1,319	1,374	381,500	1,374
2017-04-26	1,300	1,307	1,262	1,282	22,100	1,282
2017-04-25	1,239	1,288	1,206	1,288	11,200	1,288
2017-04-24	1,211	1,235	1,202	1,209	6,400	1,209
2017-04-21	1,279	1,279	1,207	1,208	10,100	1,208
2017-04-20	1,150	1,268	1,150	1,268	25,800	1,268
2017-04-19	1,180	1,192	1,163	1,167	5,800	1,167
2017-04-18	1,180	1,204	1,160	1,180	7,200	1,180
2017-04-17	1,102	1,194	1,102	1,180	16,100	1,180
2017-04-14	1,160	1,169	1,119	1,128	6,200	1,128
2017-04-13	1,150	1,176	1,105	1,175	11,500	1,175
2017-04-12	1,213	1,230	1,076	1,123	42,400	1,123
2017-04-11	1,249	1,249	1,201	1,211	7,100	1,211
2017-04-10	1,239	1,258	1,221	1,221	5,600	1,221
2017-04-07	1,260	1,260	1,202	1,241	14,300	1,241
2017-04-06	1,270	1,279	1,212	1,254	27,600	1,254
2017-04-05	1,274	1,279	1,201	1,270	42,400	1,270
2017-04-04	1,245	1,260	1,160	1,184	26,900	1,184
2017-04-03	1,231	1,247	1,229	1,233	4,300	1,233
2017-03-31	1,254	1,275	1,221	1,234	9,000	1,234
2017-03-30	1,310	1,312	1,196	1,254	32,600	1,254
2017-03-29	1,190	1,300	1,165	1,250	27,800	1,250
2017-03-28	1,170	1,179	1,142	1,160	5,600	1,160
2017-03-27	1,179	1,179	1,138	1,156	10,700	1,156
2017-03-24	1,185	1,185	1,149	1,152	4,900	1,152
2017-03-23	1,164	1,190	1,154	1,186	6,900	1,186
2017-03-22	1,130	1,200	1,130	1,171	4,400	1,171
2017-03-21	1,139	1,170	1,139	1,170	4,000	1,170
2017-03-17	1,163	1,171	1,138	1,138	3,800	1,138
2017-03-16	1,131	1,162	1,131	1,154	4,300	1,154
2017-03-15	1,176	1,176	1,116	1,132	12,300	1,132
2017-03-14	1,177	1,190	1,153	1,176	13,200	1,176
2017-03-13	1,200	1,210	1,170	1,188	11,100	1,188
2017-03-10	1,191	1,213	1,183	1,200	20,500	1,200
2017-03-09	1,190	1,227	1,180	1,181	23,800	1,181
2017-03-08	1,324	1,425	1,193	1,198	260,500	1,198
2017-03-07	1,134	1,150	1,130	1,144	4,800	1,144
2017-03-06	1,177	1,178	1,135	1,146	3,000	1,146
2017-03-03	1,139	1,174	1,138	1,147	2,100	1,147
2017-03-02	1,167	1,184	1,152	1,160	4,800	1,160
2017-03-01	1,140	1,179	1,127	1,177	5,800	1,177
2017-02-28	1,197	1,200	1,114	1,128	26,900	1,128
2017-02-27	1,195	1,209	1,192	1,202	4,400	1,202
2017-02-24	1,229	1,238	1,194	1,203	5,300	1,203
2017-02-23	1,210	1,210	1,180	1,199	4,400	1,199
2017-02-22	1,202	1,229	1,181	1,201	9,500	1,201
2017-02-21	1,215	1,225	1,200	1,200	9,700	1,200
2017-02-20	1,207	1,225	1,202	1,212	5,400	1,212
2017-02-17	1,172	1,230	1,172	1,207	10,900	1,207
2017-02-16	1,207	1,225	1,179	1,180	11,200	1,180
2017-02-15	1,202	1,218	1,202	1,202	4,600	1,202
2017-02-14	1,212	1,229	1,200	1,209	11,000	1,209
2017-02-13	1,250	1,255	1,205	1,220	15,000	1,220
2017-02-10	1,183	1,233	1,175	1,224	33,800	1,224
2017-02-09	1,230	1,230	1,158	1,158	16,600	1,158
2017-02-08	1,121	1,229	1,090	1,213	44,800	1,213
2017-02-07	1,095	1,140	1,095	1,140	23,400	1,140
2017-02-06	1,082	1,094	1,062	1,094	9,400	1,094
2017-02-03	1,086	1,097	1,051	1,055	18,000	1,055
2017-02-02	1,110	1,160	1,086	1,086	24,200	1,086
2017-02-01	1,095	1,115	1,063	1,115	19,100	1,115
2017-01-31	1,084	1,105	1,080	1,095	21,200	1,095
2017-01-30	1,125	1,133	1,092	1,110	29,100	1,110
2017-01-27	1,220	1,220	1,096	1,111	73,400	1,111
2017-01-26	1,270	1,279	1,188	1,222	48,200	1,222
2017-01-25	1,381	1,411	1,207	1,280	269,800	1,280
2017-01-24	1,020	1,311	999	1,311	303,900	1,311
2017-01-23	1,024	1,049	1,011	1,011	2,600	1,011
2017-01-20	1,008	1,073	1,008	1,026	9,100	1,026
2017-01-19	1,000	1,013	1,000	1,006	4,700	1,006
2017-01-18	1,019	1,019	1,000	1,000	7,900	1,000
2017-01-17	985	1,008	985	1,006	6,100	1,006
2017-01-16	1,000	1,018	978	985	16,700	985
2017-01-13	1,020	1,029	1,000	1,000	13,300	1,000
2017-01-12	1,050	1,050	1,026	1,035	8,200	1,035
2017-01-11	1,073	1,079	1,030	1,047	4,300	1,047
2017-01-10	1,070	1,098	1,043	1,080	16,300	1,080
2017-01-06	1,040	1,069	1,030	1,040	10,900	1,040
2017-01-05	1,022	1,120	1,022	1,049	22,100	1,049
2017-01-04	1,021	1,055	1,012	1,027	7,400	1,027

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 [2017年度]

3634 (株)ソケッツの時系列データ [2017年度]