3634 (株)ソケッツの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,094	1,146	1,061	1,137	17,800	1,137
2020-12-29	1,039	1,080	1,020	1,075	10,500	1,075
2020-12-28	1,094	1,094	1,040	1,040	10,800	1,040
2020-12-25	1,115	1,115	1,040	1,040	7,000	1,040
2020-12-24	1,051	1,098	1,040	1,055	8,700	1,055
2020-12-23	1,076	1,115	1,032	1,050	4,600	1,050
2020-12-22	1,175	1,175	1,074	1,074	6,300	1,074
2020-12-21	1,131	1,173	1,071	1,173	2,800	1,173
2020-12-18	1,159	1,159	1,129	1,148	3,900	1,148
2020-12-17	1,154	1,187	1,125	1,152	24,600	1,152
2020-12-16	1,115	1,173	1,115	1,134	12,400	1,134
2020-12-15	1,088	1,143	1,083	1,115	7,000	1,115
2020-12-14	1,128	1,128	1,095	1,095	500	1,095
2020-12-11	1,054	1,077	1,054	1,069	1,400	1,069
2020-12-10	1,032	1,078	1,032	1,078	3,500	1,078
2020-12-09	1,014	1,032	1,014	1,032	700	1,032
2020-12-08	1,011	1,037	1,011	1,013	2,000	1,013
2020-12-07	1,026	1,170	1,006	1,037	17,100	1,037
2020-12-04	1,020	1,029	998	1,029	3,600	1,029
2020-12-03	1,029	1,029	1,010	1,010	300	1,010
2020-12-02	995	1,030	960	1,029	6,300	1,029
2020-12-01	992	998	975	995	1,300	995
2020-11-30	994	1,000	980	991	2,100	991
2020-11-27	1,024	1,035	962	994	4,300	994
2020-11-26	1,037	1,037	1,031	1,035	1,100	1,035
2020-11-25	1,005	1,035	1,005	1,024	2,800	1,024
2020-11-24	955	1,045	954	1,000	13,100	1,000
2020-11-20	940	955	940	955	3,100	955
2020-11-19	942	942	937	941	1,600	941
2020-11-18	927	943	927	943	1,400	943
2020-11-17	936	936	927	927	700	927
2020-11-16	935	940	921	938	3,800	938
2020-11-13	900	945	892	935	3,700	935
2020-11-12	906	919	906	915	1,200	915
2020-11-11	920	974	901	921	13,900	921
2020-11-10	914	920	914	915	700	915
2020-11-09	930	930	910	920	2,400	920
2020-11-06	942	942	900	919	9,700	919
2020-11-05	905	945	905	945	5,700	945
2020-11-04	911	919	891	919	2,000	919
2020-11-02	900	911	888	911	2,700	911
2020-10-30	929	929	890	890	4,800	890
2020-10-29	921	929	901	929	5,000	929
2020-10-28	940	940	933	937	2,200	937
2020-10-27	974	974	918	942	13,000	942
2020-10-26	991	992	974	974	3,600	974
2020-10-23	994	998	993	996	1,700	996
2020-10-22	999	1,000	990	994	1,800	994
2020-10-21	995	1,001	995	999	1,800	999
2020-10-20	1,010	1,025	995	1,003	3,400	1,003
2020-10-19	996	1,029	996	1,019	900	1,019
2020-10-16	1,014	1,017	980	1,003	6,300	1,003
2020-10-15	977	1,012	977	1,012	8,800	1,012
2020-10-14	979	979	977	977	2,400	977
2020-10-13	983	984	978	980	2,500	980
2020-10-12	975	982	975	982	1,600	982
2020-10-09	970	988	970	974	4,800	974
2020-10-08	961	987	961	964	2,800	964
2020-10-07	961	973	959	960	1,100	960
2020-10-06	989	989	963	963	3,200	963
2020-10-05	976	990	976	988	1,600	988
2020-10-02	964	995	964	972	6,300	972
2020-09-30	964	991	946	991	5,100	991
2020-09-29	938	950	934	950	2,400	950
2020-09-28	980	980	932	961	3,700	961
2020-09-25	972	972	971	972	700	972
2020-09-24	992	992	957	957	4,100	957
2020-09-23	948	995	948	990	6,700	990
2020-09-18	938	973	935	963	3,900	963
2020-09-17	929	937	929	934	1,900	934
2020-09-16	920	931	919	925	9,900	925
2020-09-15	917	926	917	920	2,100	920
2020-09-14	915	928	910	919	4,100	919
2020-09-11	913	917	909	915	5,200	915
2020-09-10	918	918	905	913	2,400	913
2020-09-09	897	904	895	904	3,100	904
2020-09-08	909	909	898	903	1,100	903
2020-09-07	900	904	899	900	1,100	900
2020-09-04	905	905	900	900	3,600	900
2020-09-03	909	920	904	913	3,500	913
2020-09-02	912	912	902	904	2,200	904
2020-09-01	904	912	904	912	900	912
2020-08-31	891	904	891	904	2,600	904
2020-08-28	905	908	890	890	7,100	890
2020-08-27	911	912	904	905	4,500	905
2020-08-26	906	911	903	904	1,800	904
2020-08-25	920	920	902	902	4,400	902
2020-08-24	907	919	900	905	5,100	905
2020-08-21	905	910	904	910	2,900	910
2020-08-20	911	912	903	905	3,600	905
2020-08-19	902	922	901	911	2,700	911
2020-08-18	899	904	899	902	1,300	902
2020-08-17	900	908	898	900	5,400	900
2020-08-14	900	910	898	908	8,400	908
2020-08-13	902	908	897	899	6,100	899
2020-08-12	905	912	899	901	5,300	901
2020-08-11	956	956	896	905	14,300	905
2020-08-07	1,002	1,002	946	947	9,200	947
2020-08-06	1,026	1,026	1,001	1,005	1,800	1,005
2020-08-05	1,040	1,040	1,025	1,025	2,400	1,025
2020-08-04	1,080	1,080	1,000	1,029	7,100	1,029
2020-08-03	980	1,121	980	1,080	41,000	1,080
2020-07-31	990	999	966	971	2,300	971
2020-07-30	974	988	963	964	2,200	964
2020-07-29	1,000	1,000	972	974	1,600	974
2020-07-28	1,100	1,100	962	1,000	31,600	1,000
2020-07-27	1,001	1,010	990	1,010	4,300	1,010
2020-07-22	970	1,016	963	1,000	7,700	1,000
2020-07-21	975	975	970	970	1,300	970
2020-07-20	961	974	959	974	500	974
2020-07-17	969	972	957	957	5,600	957
2020-07-16	990	990	973	973	2,300	973
2020-07-15	1,019	1,022	980	981	5,300	981
2020-07-14	1,047	1,048	1,015	1,019	3,800	1,019
2020-07-13	1,032	1,045	1,026	1,043	5,300	1,043
2020-07-10	1,201	1,338	1,013	1,019	105,800	1,019
2020-07-09	1,004	1,141	1,004	1,141	45,400	1,141
2020-07-08	983	1,000	983	991	2,700	991
2020-07-07	940	956	940	956	200	956
2020-07-06	929	960	929	951	600	951
2020-07-03	934	945	929	935	600	935
2020-07-02	945	945	926	926	600	926
2020-07-01	954	967	945	945	1,600	945
2020-06-30	980	980	935	945	5,800	945
2020-06-29	1,000	1,002	980	980	3,100	980
2020-06-26	1,021	1,030	1,001	1,001	5,900	1,001
2020-06-25	1,059	1,059	1,009	1,011	2,900	1,011
2020-06-24	1,013	1,031	1,010	1,031	8,100	1,031
2020-06-23	1,010	1,013	975	1,002	6,200	1,002
2020-06-22	1,005	1,012	991	991	2,800	991
2020-06-19	990	1,005	989	1,005	5,200	1,005
2020-06-18	998	998	952	973	3,900	973
2020-06-17	950	998	948	998	6,200	998
2020-06-16	913	963	913	952	2,600	952
2020-06-15	940	940	888	897	1,300	897
2020-06-12	918	925	903	925	4,400	925
2020-06-11	985	985	920	933	6,100	933
2020-06-10	958	985	958	962	2,400	962
2020-06-09	970	975	955	955	4,900	955
2020-06-08	988	988	946	970	7,200	970
2020-06-05	941	979	905	961	11,700	961
2020-06-04	1,000	1,000	952	952	6,700	952
2020-06-03	1,044	1,044	973	994	12,900	994
2020-06-02	1,048	1,049	973	999	23,200	999
2020-06-01	952	958	921	939	5,000	939
2020-05-29	970	979	953	957	3,200	957
2020-05-28	1,042	1,042	949	956	14,600	956
2020-05-27	979	995	970	982	4,900	982
2020-05-26	1,000	1,000	932	979	9,900	979
2020-05-25	995	1,022	985	999	28,800	999
2020-05-22	966	996	959	980	6,000	980
2020-05-21	940	978	927	978	6,000	978
2020-05-20	898	938	898	922	5,700	922
2020-05-19	930	934	888	896	2,900	896
2020-05-18	937	937	897	915	900	915
2020-05-15	899	906	862	883	3,500	883
2020-05-14	921	936	890	890	5,000	890
2020-05-13	970	970	910	933	10,500	933
2020-05-12	1,018	1,038	962	975	24,900	975
2020-05-11	991	1,098	991	1,098	8,700	1,098
2020-05-08	1,030	1,115	1,004	1,021	14,000	1,021
2020-05-07	990	996	981	996	3,100	996
2020-05-01	1,010	1,010	994	994	400	994
2020-04-30	1,020	1,021	1,012	1,012	2,000	1,012
2020-04-28	1,001	1,001	998	998	200	998
2020-04-27	989	1,026	988	1,018	4,200	1,018
2020-04-24	983	995	967	995	2,600	995
2020-04-23	940	965	938	938	800	938
2020-04-22	906	906	899	903	1,800	903
2020-04-21	993	994	898	906	6,400	906
2020-04-20	-	-	-	1,063	-	1,063
2020-04-17	1,050	1,064	1,028	1,063	1,300	1,063
2020-04-16	1,007	1,051	1,006	1,018	3,200	1,018
2020-04-15	965	1,000	962	1,000	2,300	1,000
2020-04-14	1,010	1,010	1,010	1,010	200	1,010
2020-04-13	1,019	1,019	1,019	1,019	100	1,019
2020-04-10	983	1,011	983	1,001	1,100	1,001
2020-04-09	960	1,026	960	1,007	2,400	1,007
2020-04-08	899	913	899	913	400	913
2020-04-07	871	899	840	876	1,700	876
2020-04-06	802	869	787	869	4,000	869
2020-04-03	805	805	795	795	400	795
2020-04-02	819	819	819	819	600	819
2020-04-01	820	820	820	820	100	820
2020-03-31	801	820	801	820	1,300	820
2020-03-30	800	807	785	801	1,400	801
2020-03-27	855	855	800	800	2,000	800
2020-03-26	795	840	795	825	700	825
2020-03-25	820	841	753	810	6,500	810
2020-03-24	707	765	690	760	4,200	760
2020-03-23	718	721	679	688	10,200	688
2020-03-19	796	798	733	748	16,300	748
2020-03-18	832	847	816	816	3,300	816
2020-03-17	815	827	815	818	1,200	818
2020-03-16	821	822	806	822	700	822
2020-03-13	835	835	752	820	9,000	820
2020-03-12	890	896	880	880	2,400	880
2020-03-11	966	980	950	950	4,800	950
2020-03-10	936	951	935	951	2,800	951
2020-03-09	962	962	891	891	11,100	891
2020-03-06	1,058	1,060	971	988	16,700	988
2020-03-05	1,096	1,105	1,058	1,058	4,600	1,058
2020-03-04	1,042	1,110	1,042	1,095	8,600	1,095
2020-03-03	1,239	1,239	1,080	1,086	38,600	1,086
2020-03-02	1,195	1,220	1,150	1,179	24,500	1,179
2020-02-28	1,216	1,229	1,139	1,175	12,900	1,175
2020-02-27	1,263	1,263	1,218	1,227	5,700	1,227
2020-02-26	1,282	1,284	1,243	1,270	2,300	1,270
2020-02-25	1,338	1,338	1,276	1,276	2,800	1,276
2020-02-21	1,333	1,383	1,333	1,366	1,200	1,366
2020-02-20	1,300	1,340	1,300	1,331	2,200	1,331
2020-02-19	1,287	1,317	1,287	1,307	2,400	1,307
2020-02-18	1,248	1,283	1,242	1,260	4,600	1,260
2020-02-17	1,277	1,286	1,223	1,267	20,800	1,267
2020-02-14	1,301	1,318	1,280	1,280	6,400	1,280
2020-02-13	1,330	1,349	1,309	1,309	2,500	1,309
2020-02-12	1,346	1,363	1,281	1,309	25,500	1,309
2020-02-10	1,401	1,416	1,286	1,352	23,800	1,352
2020-02-07	1,438	1,444	1,367	1,398	12,900	1,398
2020-02-06	1,433	1,513	1,430	1,475	5,400	1,475
2020-02-05	1,422	1,434	1,416	1,416	1,600	1,416
2020-02-04	1,391	1,400	1,391	1,399	900	1,399
2020-02-03	1,370	1,448	1,370	1,390	6,700	1,390
2020-01-31	1,434	1,595	1,434	1,500	2,700	1,500
2020-01-30	1,481	1,481	1,421	1,433	2,800	1,433
2020-01-29	1,595	1,650	1,441	1,485	46,500	1,485
2020-01-28	1,495	1,515	1,445	1,515	6,200	1,515
2020-01-27	1,550	1,574	1,500	1,500	13,500	1,500
2020-01-24	1,600	1,600	1,589	1,590	4,200	1,590
2020-01-23	1,611	1,611	1,605	1,607	1,800	1,607
2020-01-22	1,611	1,635	1,611	1,620	4,000	1,620
2020-01-21	1,590	1,638	1,590	1,626	6,100	1,626
2020-01-20	1,578	1,592	1,565	1,592	3,800	1,592
2020-01-17	1,584	1,595	1,567	1,578	4,600	1,578
2020-01-16	1,599	1,605	1,595	1,595	4,400	1,595
2020-01-15	1,584	1,620	1,572	1,597	8,600	1,597
2020-01-14	1,544	1,588	1,540	1,588	6,600	1,588
2020-01-10	1,548	1,555	1,530	1,544	10,800	1,544
2020-01-09	1,440	1,510	1,440	1,504	10,300	1,504
2020-01-08	1,450	1,465	1,429	1,445	11,600	1,445
2020-01-07	1,464	1,465	1,443	1,443	2,600	1,443
2020-01-06	1,425	1,449	1,425	1,437	1,700	1,437

分割・併合履歴： [2009-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3634 (株)ソケッツ の時系列データ [2020年度]

3634 (株)ソケッツの時系列データ [2020年度]