3634 (株)ソケッツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	763	763	751	751	3,700	751
2021-12-29	763	769	734	769	9,000	769
2021-12-28	758	773	758	758	800	758
2021-12-27	762	762	756	759	800	759
2021-12-24	768	768	768	768	1,600	768
2021-12-23	757	759	742	755	4,000	755
2021-12-22	752	755	752	753	300	753
2021-12-21	767	767	752	752	500	752
2021-12-20	735	770	732	761	7,500	761
2021-12-17	752	752	740	741	2,000	741
2021-12-16	749	749	749	749	8,700	749
2021-12-15	741	748	740	740	7,100	740
2021-12-14	781	781	746	746	5,500	746
2021-12-13	747	747	741	742	1,200	742
2021-12-10	746	751	746	747	400	747
2021-12-09	752	753	745	745	4,600	745
2021-12-08	751	765	751	752	2,600	752
2021-12-07	749	771	749	762	6,800	762
2021-12-06	763	764	763	764	200	764
2021-12-03	752	761	745	761	600	761
2021-12-02	765	765	740	744	14,200	744
2021-12-01	781	781	767	767	5,700	767
2021-11-30	796	796	780	784	1,700	784
2021-11-29	802	803	797	797	2,900	797
2021-11-26	802	806	800	802	3,900	802
2021-11-25	812	815	801	802	4,700	802
2021-11-24	793	820	793	815	7,800	815
2021-11-22	797	797	789	793	5,900	793
2021-11-19	811	811	795	795	900	795
2021-11-18	801	803	797	797	1,600	797
2021-11-17	802	802	795	795	5,300	795
2021-11-16	796	796	795	796	1,600	796
2021-11-15	809	824	794	799	7,900	799
2021-11-12	806	816	805	805	2,400	805
2021-11-11	812	814	806	806	7,400	806
2021-11-10	826	837	815	816	9,900	816
2021-11-09	915	935	836	841	46,100	841
2021-11-08	890	993	881	893	187,900	893
2021-11-05	860	950	853	950	42,600	950
2021-11-04	782	800	782	800	900	800
2021-11-02	787	800	782	782	700	782
2021-11-01	798	801	798	801	700	801
2021-10-29	785	792	785	792	400	792
2021-10-28	778	785	778	785	400	785
2021-10-27	793	793	778	783	500	783
2021-10-26	790	791	775	791	1,500	791
2021-10-25	785	786	785	786	700	786
2021-10-22	780	780	780	780	100	780
2021-10-21	781	783	781	783	600	783
2021-10-20	779	779	779	779	100	779
2021-10-19	793	794	793	794	200	794
2021-10-18	779	794	779	794	200	794
2021-10-15	790	799	751	782	8,100	782
2021-10-14	780	794	780	794	2,000	794
2021-10-13	790	799	774	774	3,900	774
2021-10-12	795	802	795	802	2,100	802
2021-10-11	792	808	792	796	1,400	796
2021-10-08	800	801	761	799	3,200	799
2021-10-07	799	799	784	788	600	788
2021-10-06	822	822	751	792	9,400	792
2021-10-05	819	819	819	819	100	819
2021-10-04	815	815	815	815	100	815
2021-10-01	-	-	-	817	-	817
2021-09-30	795	817	794	817	700	817
2021-09-29	793	807	793	802	1,900	802
2021-09-28	827	827	806	810	1,500	810
2021-09-27	820	828	818	828	1,900	828
2021-09-24	825	838	824	827	2,700	827
2021-09-22	820	840	820	840	700	840
2021-09-21	800	816	795	816	600	816
2021-09-17	803	803	803	803	100	803
2021-09-16	801	801	801	801	100	801
2021-09-15	810	810	810	810	2,100	810
2021-09-14	800	810	800	810	1,100	810
2021-09-13	815	815	800	800	3,300	800
2021-09-10	800	815	800	815	700	815
2021-09-09	800	800	800	800	200	800
2021-09-08	790	801	790	792	900	792
2021-09-07	791	805	781	805	1,900	805
2021-09-06	806	806	806	806	100	806
2021-09-03	810	810	810	810	1,900	810
2021-09-02	808	810	793	809	4,300	809
2021-09-01	796	809	790	809	1,300	809
2021-08-31	785	785	785	785	100	785
2021-08-30	780	800	776	776	2,400	776
2021-08-27	773	803	750	799	9,800	799
2021-08-26	782	788	782	788	300	788
2021-08-25	797	797	790	797	1,200	797
2021-08-24	774	784	774	784	300	784
2021-08-23	755	783	755	772	1,400	772
2021-08-20	755	770	755	767	1,400	767
2021-08-19	791	791	756	757	4,100	757
2021-08-18	767	821	754	799	5,600	799
2021-08-17	768	768	762	762	200	762
2021-08-16	771	771	751	754	2,600	754
2021-08-13	757	867	757	771	36,300	771
2021-08-12	788	788	756	760	9,100	760
2021-08-11	-	-	-	803	-	803
2021-08-10	800	803	800	803	800	803
2021-08-06	812	812	790	793	2,600	793
2021-08-05	806	810	806	807	3,500	807
2021-08-04	-	-	-	830	-	830
2021-08-03	-	-	-	830	-	830
2021-08-02	-	-	-	830	-	830
2021-07-30	840	840	830	830	500	830
2021-07-29	825	844	825	844	600	844
2021-07-28	829	829	823	823	200	823
2021-07-27	826	828	826	826	300	826
2021-07-26	825	825	822	824	700	824
2021-07-21	851	851	823	825	4,600	825
2021-07-20	823	847	823	847	900	847
2021-07-19	832	890	831	851	4,300	851
2021-07-16	831	843	831	843	600	843
2021-07-15	853	853	838	838	600	838
2021-07-14	850	850	850	850	1,000	850
2021-07-13	830	831	830	830	1,600	830
2021-07-12	822	831	822	831	800	831
2021-07-09	821	825	820	822	2,100	822
2021-07-08	836	837	821	827	2,000	827
2021-07-07	841	841	839	839	200	839
2021-07-06	840	842	840	842	500	842
2021-07-05	840	840	840	840	100	840
2021-07-02	-	-	-	851	-	851
2021-07-01	866	866	851	851	500	851
2021-06-30	851	851	851	851	700	851
2021-06-29	852	852	852	852	500	852
2021-06-28	856	856	856	856	100	856
2021-06-25	891	891	886	886	1,800	886
2021-06-24	855	861	855	861	500	861
2021-06-23	875	875	853	853	500	853
2021-06-22	868	879	860	860	2,800	860
2021-06-21	840	840	840	840	600	840
2021-06-18	876	876	859	861	1,000	861
2021-06-17	831	961	831	876	16,700	876
2021-06-16	843	843	832	833	400	833
2021-06-15	839	839	839	839	200	839
2021-06-14	831	844	831	844	300	844
2021-06-11	-	-	-	830	-	830
2021-06-10	828	831	828	830	700	830
2021-06-09	846	846	829	830	1,400	830
2021-06-08	843	844	833	833	1,300	833
2021-06-07	848	848	840	846	300	846
2021-06-04	838	838	838	838	100	838
2021-06-03	832	838	832	838	1,500	838
2021-06-02	830	843	830	843	600	843
2021-06-01	852	854	839	840	2,300	840
2021-05-31	839	855	832	855	1,500	855
2021-05-28	837	848	828	838	5,000	838
2021-05-27	838	845	823	842	7,700	842
2021-05-26	843	911	833	841	49,800	841
2021-05-25	848	848	843	843	3,300	843
2021-05-24	844	852	844	848	2,200	848
2021-05-21	838	852	838	852	800	852
2021-05-20	840	840	838	838	1,000	838
2021-05-19	835	843	835	840	1,500	840
2021-05-18	839	839	820	820	1,400	820
2021-05-17	822	837	822	837	1,400	837
2021-05-14	828	828	813	815	400	815
2021-05-13	820	820	805	814	1,400	814
2021-05-12	846	846	798	830	30,000	830
2021-05-11	888	890	844	861	21,100	861
2021-05-10	932	954	900	903	14,600	903
2021-05-07	931	931	931	931	300	931
2021-05-06	928	943	928	929	300	929
2021-04-30	942	943	942	943	500	943
2021-04-28	950	952	940	942	3,500	942
2021-04-27	969	969	969	969	1,500	969
2021-04-26	-	-	-	970	-	970
2021-04-23	970	970	970	970	500	970
2021-04-22	956	967	954	967	700	967
2021-04-21	951	959	951	956	300	956
2021-04-20	952	952	951	951	600	951
2021-04-19	952	960	952	955	2,000	955
2021-04-16	963	969	963	965	700	965
2021-04-15	975	980	962	963	2,300	963
2021-04-14	990	990	976	976	400	976
2021-04-13	990	999	988	996	3,700	996
2021-04-12	980	993	970	993	3,400	993
2021-04-09	964	974	958	974	3,100	974
2021-04-08	968	968	958	958	200	958
2021-04-07	964	973	957	970	1,300	970
2021-04-06	964	977	959	959	1,300	959
2021-04-05	958	974	958	959	1,300	959
2021-04-02	960	960	957	957	300	957
2021-04-01	962	977	958	958	17,300	958
2021-03-31	961	981	961	977	1,200	977
2021-03-30	969	989	954	956	2,800	956
2021-03-29	960	971	956	971	500	971
2021-03-26	960	969	952	955	12,600	955
2021-03-25	989	1,000	954	954	15,800	954
2021-03-24	974	984	969	984	700	984
2021-03-23	967	983	967	971	1,300	971
2021-03-22	967	967	967	967	100	967
2021-03-19	967	967	951	962	2,800	962
2021-03-18	980	987	980	982	600	982
2021-03-17	955	979	945	979	7,000	979
2021-03-16	956	970	956	970	300	970
2021-03-15	971	971	971	971	100	971
2021-03-12	981	981	976	976	600	976
2021-03-11	996	996	996	996	300	996
2021-03-10	952	996	952	996	1,100	996
2021-03-09	969	969	951	951	400	951
2021-03-08	979	984	979	984	700	984
2021-03-05	-	-	-	979	-	979
2021-03-04	979	979	979	979	100	979
2021-03-03	980	980	954	961	500	961
2021-03-02	992	992	977	977	500	977
2021-03-01	998	999	975	992	1,300	992
2021-02-26	1,013	1,018	975	997	33,400	997
2021-02-25	1,043	1,043	1,043	1,043	500	1,043
2021-02-24	1,065	1,065	1,036	1,043	800	1,043
2021-02-22	1,057	1,084	1,050	1,066	1,800	1,066
2021-02-19	1,065	1,066	1,057	1,057	500	1,057
2021-02-18	1,083	1,084	1,083	1,084	300	1,084
2021-02-17	1,097	1,097	1,097	1,097	200	1,097
2021-02-16	1,080	1,129	1,073	1,097	2,100	1,097
2021-02-15	1,100	1,112	1,075	1,075	1,100	1,075
2021-02-12	1,119	1,124	1,080	1,124	3,300	1,124
2021-02-10	1,100	1,107	1,050	1,094	1,600	1,094
2021-02-09	1,094	1,136	1,063	1,130	6,400	1,130
2021-02-08	1,041	1,097	1,034	1,095	1,200	1,095
2021-02-05	1,071	1,071	1,049	1,068	700	1,068
2021-02-04	1,062	1,071	1,062	1,071	300	1,071
2021-02-03	1,052	1,098	1,052	1,070	300	1,070
2021-02-02	1,052	1,095	1,052	1,052	700	1,052
2021-02-01	1,066	1,115	1,066	1,080	1,900	1,080
2021-01-29	1,100	1,100	1,070	1,096	600	1,096
2021-01-28	-	-	-	1,130	-	1,130
2021-01-27	-	-	-	1,130	-	1,130
2021-01-26	1,127	1,130	1,104	1,130	3,200	1,130
2021-01-25	1,134	1,134	1,129	1,129	500	1,129
2021-01-22	1,105	1,125	1,092	1,125	400	1,125
2021-01-21	1,092	1,130	1,058	1,105	2,400	1,105
2021-01-20	1,100	1,116	1,100	1,116	200	1,116
2021-01-19	-	-	-	1,130	-	1,130
2021-01-18	1,083	1,137	1,083	1,130	1,300	1,130
2021-01-15	1,079	1,104	1,071	1,083	1,200	1,083
2021-01-14	1,132	1,132	1,072	1,109	2,600	1,109
2021-01-13	-	-	-	1,119	-	1,119
2021-01-12	1,099	1,137	1,092	1,119	1,300	1,119
2021-01-08	1,121	1,121	1,114	1,114	200	1,114
2021-01-07	1,079	1,125	1,072	1,118	800	1,118
2021-01-06	1,072	1,117	1,072	1,085	1,900	1,085
2021-01-05	1,090	1,118	1,080	1,080	700	1,080
2021-01-04	1,138	1,140	1,116	1,116	600	1,116

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 [2021年度]

3634 (株)ソケッツの時系列データ [2021年度]